HYG Historical Prices

Summary

Key Stock Metrics

75.59

(April 16, 2024)

52-Week Low

80.37

(September 27, 2024)

52-Week High

106.47

(May 25, 2007)

All-Time High

78.96

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-04-11	104.35	104.39	104.35	104.35	1900
2007-04-12	104.42	104.42	104.35	104.42	6100
2007-04-13	104.39	104.49	104.23	104.23	3400
2007-04-16	104.27	104.27	104.15	104.19	7600
2007-04-17	104.15	104.40	104.14	104.14	28100
2007-04-18	104.19	104.27	104.15	104.17	6300
2007-04-19	104.20	104.57	104.06	104.53	47500
2007-04-20	104.54	104.54	104.45	104.47	4900
2007-04-23	104.59	104.66	104.45	104.53	1700
2007-04-24	104.59	105.31	104.42	105.25	398500
2007-04-25	105.28	105.41	105.28	105.41	16300
2007-04-26	105.43	105.60	105.29	105.60	48200
2007-04-27	105.51	105.60	105.51	105.60	8300
2007-04-30	105.56	105.63	105.33	105.61	15500
2007-05-01	105.27	105.43	105.27	105.33	8600
2007-05-02	105.35	105.39	105.20	105.29	4700
2007-05-03	105.37	105.48	105.20	105.30	17400
2007-05-04	105.35	105.44	105.21	105.43	4600
2007-05-07	105.32	105.42	105.30	105.42	4200
2007-05-08	105.54	105.55	105.45	105.50	16100
2007-05-09	105.59	105.60	105.16	105.22	9400
2007-05-10	105.70	105.81	105.51	105.60	17400
2007-05-11	105.64	105.78	105.56	105.66	12200
2007-05-14	105.69	105.70	105.55	105.65	11600
2007-05-15	105.70	105.93	105.57	105.57	39400
2007-05-16	105.83	105.86	105.82	105.85	78100
2007-05-17	105.89	105.93	105.69	105.82	14500
2007-05-18	105.95	105.95	105.85	105.85	5200
2007-05-21	105.94	105.96	105.85	105.95	14600
2007-05-22	106.08	106.09	105.73	105.96	10200
2007-05-23	105.92	106.11	105.70	105.88	22500
2007-05-24	106.04	106.04	105.85	105.91	17100
2007-05-25	105.97	106.47	105.80	106.06	7400
2007-05-29	105.70	105.72	105.58	105.64	4900
2007-05-30	105.87	105.94	105.75	105.88	4300
2007-05-31	105.89	105.89	105.65	105.71	6200
2007-06-01	105.11	105.13	104.95	105.11	13500
2007-06-04	105.20	105.22	105.02	105.20	21800
2007-06-05	105.21	105.21	105.05	105.05	4500
2007-06-06	105.00	105.06	104.88	104.92	74600
2007-06-07	104.74	104.74	104.20	104.43	12100
2007-06-08	104.21	104.27	103.92	104.15	17800
2007-06-11	103.90	104.07	103.60	103.93	2900
2007-06-12	103.77	103.78	103.07	103.40	67300
2007-06-13	103.63	103.81	102.87	103.58	24600
2007-06-14	103.34	103.66	103.16	103.66	18200
2007-06-15	103.50	103.68	103.50	103.64	13500
2007-06-18	103.91	103.91	103.40	103.70	14600
2007-06-19	103.84	103.84	103.36	103.83	19600
2007-06-20	103.84	103.84	102.91	102.91	16900
2007-06-21	103.00	103.43	103.00	103.10	13900
2007-06-22	103.22	103.36	102.84	103.30	27800
2007-06-25	103.30	103.34	102.65	102.70	29000
2007-06-26	102.94	103.19	102.70	103.00	43600
2007-06-27	102.79	102.80	102.48	102.64	6800
2007-06-28	102.55	102.64	101.93	102.10	9500
2007-06-29	102.10	102.50	101.81	101.81	14600
2007-07-02	101.70	102.27	101.40	102.00	19600
2007-07-03	101.90	101.90	101.60	101.81	11700
2007-07-05	101.85	101.86	100.98	101.44	14600
2007-07-06	101.43	101.79	101.11	101.55	8200
2007-07-09	101.43	101.98	101.39	101.86	8400
2007-07-10	101.48	101.75	101.00	101.59	19700
2007-07-11	101.62	101.63	100.56	100.83	17200
2007-07-12	101.00	101.13	100.71	101.13	8300
2007-07-13	101.30	101.56	101.00	101.55	5200
2007-07-16	101.37	101.81	101.26	101.59	17100
2007-07-17	101.70	101.71	101.22	101.71	10600
2007-07-18	101.67	101.67	100.80	100.95	15600
2007-07-19	101.03	101.06	101.03	101.06	6400
2007-07-20	100.98	101.32	100.59	100.80	18600
2007-07-23	100.70	100.71	100.50	100.58	9000
2007-07-24	100.50	100.51	99.86	100.00	44900
2007-07-25	99.90	99.90	98.68	99.05	28400
2007-07-26	98.50	99.50	96.39	97.65	43200
2007-07-27	97.00	97.00	95.49	96.02	44500
2007-07-30	96.99	97.02	96.35	96.95	24600
2007-07-31	97.00	98.20	97.00	97.28	34000
2007-08-01	96.84	96.84	95.26	96.45	33500
2007-08-02	96.99	97.33	96.99	97.00	28800
2007-08-03	97.35	97.35	96.38	97.00	20100
2007-08-06	98.75	98.75	96.05	96.79	30400
2007-08-07	99.25	99.25	96.80	97.48	70200
2007-08-08	99.00	100.50	98.00	98.63	30300
2007-08-09	98.62	98.92	98.01	98.53	12800
2007-08-10	98.20	98.37	97.75	98.33	18800
2007-08-13	99.02	99.05	98.40	99.05	21300
2007-08-14	99.32	99.32	98.17	98.28	12400
2007-08-15	98.35	99.04	98.28	98.83	9100
2007-08-16	100.00	100.00	97.98	98.70	15300
2007-08-17	99.00	100.00	98.60	99.70	30000
2007-08-20	100.00	100.00	98.75	98.75	49300
2007-08-21	99.25	99.85	98.06	98.24	33700
2007-08-22	98.60	99.20	98.10	99.00	52700
2007-08-23	99.17	99.80	99.00	99.60	59400
2007-08-24	99.70	99.85	99.16	99.85	11600
2007-08-27	100.00	100.50	99.90	100.50	11800
2007-08-28	100.50	100.90	100.00	100.15	55800
2007-08-29	100.00	100.90	99.67	100.55	18300
2007-08-30	100.74	101.04	100.22	100.76	42900
2007-08-31	101.48	101.68	101.01	101.67	11300
2007-09-04	101.97	101.97	101.00	101.75	13500
2007-09-05	101.65	101.88	101.23	101.79	14400
2007-09-06	101.49	101.74	101.49	101.73	16400
2007-09-07	101.90	101.90	100.45	100.57	50700
2007-09-10	101.50	101.50	100.61	101.00	10000
2007-09-11	101.48	102.00	101.00	101.83	24100
2007-09-12	102.00	102.50	101.38	102.29	32000
2007-09-13	102.25	102.25	101.22	101.93	10900
2007-09-14	101.95	102.94	101.22	102.89	33900
2007-09-17	103.00	103.50	102.36	103.36	20100
2007-09-18	103.75	104.36	102.98	104.10	31400
2007-09-19	104.25	106.10	104.20	106.09	85900
2007-09-20	106.04	106.04	103.00	103.49	410400
2007-09-21	104.99	105.40	102.10	103.75	105100
2007-09-24	102.68	104.45	102.65	104.45	45500
2007-09-25	103.00	104.70	103.00	104.70	167500
2007-09-26	104.70	104.70	104.13	104.32	25300
2007-09-27	104.50	104.55	101.16	104.00	49200
2007-09-28	104.47	104.48	103.60	104.00	46700
2007-10-01	104.47	104.50	103.33	103.75	50300
2007-10-02	102.53	103.99	102.53	103.95	72100
2007-10-03	104.00	104.47	103.32	103.40	35300
2007-10-04	103.80	103.95	103.29	103.84	17600
2007-10-05	103.97	104.00	103.52	103.90	22900
2007-10-08	104.22	104.39	103.86	104.25	18600
2007-10-09	104.32	104.34	104.00	104.33	14600
2007-10-10	104.48	104.48	104.15	104.24	21200
2007-10-11	104.49	104.50	104.00	104.39	22300
2007-10-12	104.42	104.60	104.42	104.50	73700
2007-10-15	105.20	105.20	104.50	105.00	24600
2007-10-16	104.50	104.68	104.10	104.60	60600
2007-10-17	104.03	104.65	103.31	103.31	15200
2007-10-18	104.23	104.25	103.25	103.26	13200
2007-10-19	103.25	103.94	102.00	102.80	40200
2007-10-22	102.80	102.80	101.85	101.85	64600
2007-10-23	102.19	102.70	101.95	102.70	27000
2007-10-24	102.60	102.75	102.30	102.70	22200
2007-10-25	102.99	102.99	102.64	102.85	16600
2007-10-26	102.70	103.09	102.60	103.09	10800
2007-10-29	103.49	103.50	103.06	103.40	19900
2007-10-30	103.30	103.30	102.70	103.20	10500
2007-10-31	103.61	104.00	103.04	103.85	12000
2007-11-01	102.71	102.90	102.00	102.50	29400
2007-11-02	102.49	102.50	101.92	102.25	32300
2007-11-05	106.00	106.00	101.50	102.20	13775
2007-11-06	102.20	103.15	102.20	102.73	34900
2007-11-07	101.82	103.10	101.82	102.60	11850
2007-11-08	102.85	102.85	100.41	101.30	121000
2007-11-09	101.57	101.75	100.51	101.75	38400
2007-11-12	103.02	103.02	101.90	102.15	41353
2007-11-13	102.95	102.95	101.56	101.75	15209
2007-11-14	102.75	102.75	101.70	102.00	7741
2007-11-15	101.99	102.34	101.68	101.97	15500
2007-11-16	103.00	103.00	101.53	102.00	18396
2007-11-19	102.70	102.70	101.78	102.00	16657
2007-11-20	101.75	102.39	100.41	101.00	26480
2007-11-21	100.70	100.70	97.00	99.10	139550
2007-11-23	99.20	100.50	98.91	98.91	3050
2007-11-26	98.00	101.00	98.00	100.00	69416
2007-11-27	100.50	101.48	99.50	100.15	25700
2007-11-28	99.58	101.20	99.58	101.10	11650
2007-11-29	101.75	101.75	100.10	101.60	20200
2007-11-30	102.00	102.50	101.51	102.01	34839
2007-12-03	103.00	103.00	101.10	102.39	31312
2007-12-04	103.00	103.00	102.00	102.00	16295
2007-12-05	101.68	102.50	100.26	100.80	270580
2007-12-06	101.61	101.75	100.00	101.70	33200
2007-12-07	100.60	102.49	100.60	101.65	27090
2007-12-10	100.73	101.64	100.73	101.50	23500
2007-12-11	102.17	102.48	100.85	101.40	30300
2007-12-12	102.50	103.75	101.50	101.95	29402
2007-12-13	101.75	102.28	101.23	101.90	44500
2007-12-14	102.50	102.50	101.19	102.05	15600
2007-12-17	102.50	102.50	101.12	101.50	18888
2007-12-18	101.41	102.00	101.41	101.60	53200
2007-12-19	101.11	102.10	101.11	102.10	24000
2007-12-20	101.40	101.95	101.40	101.88	31300
2007-12-21	102.48	102.48	101.39	102.20	37585
2007-12-24	102.02	102.26	101.20	101.84	66757
2007-12-26	101.53	101.70	101.20	101.39	48356
2007-12-27	101.18	101.60	101.18	101.49	22900
2007-12-28	101.40	101.62	100.25	100.50	88437
2007-12-31	100.21	100.74	99.87	100.72	38719
2008-01-02	99.56	100.90	99.30	99.50	61800
2008-01-03	99.60	99.95	99.26	99.31	64714
2008-01-04	100.01	100.05	98.84	99.20	48550
2008-01-07	99.49	99.49	98.30	98.61	177105
2008-01-08	99.49	99.49	98.00	98.04	42050
2008-01-09	98.49	98.49	96.93	96.97	51600
2008-01-10	97.17	98.17	96.95	97.69	154800
2008-01-11	97.84	98.50	97.31	97.90	71621
2008-01-14	97.64	98.07	97.38	97.56	20515
2008-01-15	97.95	97.95	97.60	97.81	19964
2008-01-16	97.84	97.90	97.41	97.70	20700
2008-01-17	97.50	97.50	97.01	97.01	31600
2008-01-18	97.47	98.95	97.03	97.77	84500
2008-01-22	96.70	97.86	93.30	97.09	192400
2008-01-23	96.84	97.59	95.02	97.28	59541
2008-01-24	97.26	98.50	96.88	98.50	62622
2008-01-25	98.11	99.50	97.06	98.65	43700
2008-01-28	98.50	98.50	97.50	98.20	44800
2008-01-29	97.78	98.35	97.78	98.30	39200
2008-01-30	98.42	98.74	97.93	98.28	27314
2008-01-31	98.14	98.88	97.75	98.88	76458
2008-02-01	98.44	98.50	97.00	98.27	83050
2008-02-04	97.25	98.38	97.25	98.30	44863
2008-02-05	97.79	97.79	97.00	97.50	66272
2008-02-06	97.68	97.71	97.18	97.30	101076
2008-02-07	96.90	97.30	96.00	96.89	58096
2008-02-08	96.50	96.50	96.00	96.16	80372
2008-02-11	95.26	96.21	95.26	95.40	74412
2008-02-12	95.25	96.29	95.25	95.76	85161
2008-02-13	95.99	96.06	95.51	95.51	60679
2008-02-14	96.57	96.57	95.45	95.98	48735
2008-02-15	95.75	95.75	95.35	95.74	49700
2008-02-19	95.75	96.00	95.00	95.25	102864
2008-02-20	95.84	95.84	95.03	95.50	65791
2008-02-21	95.90	96.00	95.50	95.83	55776
2008-02-22	95.94	96.08	95.65	96.00	48137
2008-02-25	95.80	96.43	95.71	96.29	81000
2008-02-26	96.30	96.95	96.20	96.91	80114
2008-02-27	96.97	96.98	96.49	96.89	75853
2008-02-28	96.50	96.93	95.69	96.75	61281
2008-02-29	96.38	96.46	95.69	96.38	72887
2008-03-03	96.19	96.19	95.50	95.79	53420
2008-03-04	95.80	95.95	95.51	95.68	29854
2008-03-05	95.50	96.00	95.50	95.95	73283
2008-03-06	95.94	95.94	95.50	95.70	20959
2008-03-07	95.23	95.50	95.23	95.50	44155
2008-03-10	95.46	95.55	95.25	95.28	26788
2008-03-11	95.14	95.70	95.05	95.52	36197
2008-03-12	95.26	95.51	95.25	95.50	53143
2008-03-13	95.22	95.22	93.80	94.83	80007
2008-03-14	94.83	95.00	94.05	94.26	37301
2008-03-17	94.03	94.03	93.30	93.82	55072
2008-03-18	94.46	96.99	94.29	95.20	46640
2008-03-19	95.46	95.58	95.10	95.30	75800
2008-03-20	95.26	95.75	95.20	95.75	55600
2008-03-24	95.99	96.60	95.79	96.48	104833
2008-03-25	96.50	96.75	96.22	96.73	90124
2008-03-26	96.60	96.77	96.40	96.51	149677
2008-03-27	96.60	96.60	96.11	96.19	97800
2008-03-28	96.20	96.24	96.01	96.24	46353
2008-03-31	96.02	96.70	95.63	96.66	246491
2008-04-01	95.88	96.46	95.88	96.45	987917
2008-04-02	96.42	96.65	96.25	96.50	92104
2008-04-03	96.66	96.66	95.60	96.33	98254
2008-04-04	96.50	98.23	96.21	96.70	142184
2008-04-07	96.80	97.53	96.70	97.47	117221
2008-04-08	97.15	97.80	96.90	97.80	85239
2008-04-09	97.00	97.20	96.78	96.95	79402
2008-04-10	96.91	98.51	96.84	97.30	176805
2008-04-11	97.10	97.13	96.50	96.52	59547
2008-04-14	96.79	96.90	96.52	96.86	54626
2008-04-15	96.79	97.20	96.64	96.85	59303
2008-04-16	97.18	97.42	96.84	97.27	84618
2008-04-17	97.37	97.37	97.10	97.37	61806
2008-04-18	97.82	98.05	97.33	98.03	123626
2008-04-21	97.98	97.98	97.76	97.87	70409
2008-04-22	98.14	98.32	97.53	98.00	77521
2008-04-23	98.40	98.69	97.78	98.40	103726
2008-04-24	98.55	98.55	97.90	98.43	114385
2008-04-25	98.78	98.90	98.60	98.90	87559
2008-04-28	99.17	99.50	98.49	99.48	595659
2008-04-29	99.47	99.47	98.91	99.19	144412
2008-04-30	99.21	99.96	98.50	99.29	113391
2008-05-01	99.20	100.82	99.20	100.82	428438
2008-05-02	100.32	100.39	99.61	99.80	133885
2008-05-05	99.51	99.70	99.51	99.64	121890
2008-05-06	99.28	99.28	98.68	98.93	121379
2008-05-07	99.22	99.23	98.62	99.00	65638
2008-05-08	99.17	99.19	98.75	98.79	59619
2008-05-09	98.87	99.00	98.49	99.00	73080
2008-05-12	98.92	98.93	98.50	98.87	91899
2008-05-13	98.98	99.04	98.71	98.84	59440
2008-05-14	98.94	99.14	98.10	98.70	153038
2008-05-15	99.16	99.25	98.25	98.96	146554
2008-05-16	98.72	99.14	98.60	99.10	79272
2008-05-19	99.35	99.58	99.20	99.49	58882
2008-05-20	99.50	99.50	99.07	99.30	49257
2008-05-21	99.35	99.35	99.02	99.12	97277
2008-05-22	99.00	99.24	98.73	98.97	51634
2008-05-23	98.70	98.81	97.70	98.38	401384
2008-05-27	98.36	98.36	97.54	97.83	65756
2008-05-28	97.60	98.34	97.60	98.31	73699
2008-05-29	98.25	98.40	98.00	98.22	76234
2008-05-30	98.23	98.23	98.07	98.22	53541
2008-06-02	97.59	97.67	95.82	96.78	374440
2008-06-03	97.30	97.30	96.30	96.85	80178
2008-06-04	96.93	96.93	96.45	96.75	46004
2008-06-05	97.00	97.20	96.88	97.17	49133
2008-06-06	96.97	97.38	96.78	96.91	43054
2008-06-09	97.27	97.37	96.61	97.21	47072
2008-06-10	97.00	97.26	96.86	97.25	52351
2008-06-11	97.50	97.98	97.00	97.23	66434
2008-06-12	96.93	97.35	96.71	97.07	41174
2008-06-13	97.10	97.50	96.35	97.50	58875
2008-06-16	96.60	97.07	96.11	96.15	61192
2008-06-17	96.03	96.80	95.97	96.32	87295
2008-06-18	96.30	96.85	96.05	96.53	67160
2008-06-19	96.22	96.22	95.65	95.92	86564
2008-06-20	95.80	95.88	95.25	95.54	40443
2008-06-23	95.59	95.64	95.09	95.19	37733
2008-06-24	95.10	95.63	94.49	94.79	176685
2008-06-25	94.64	95.14	94.50	95.11	92813
2008-06-26	94.18	94.60	93.80	94.36	95906
2008-06-27	94.02	94.20	93.59	93.84	58243
2008-06-30	93.90	94.10	93.54	94.03	84876
2008-07-01	92.43	94.00	92.35	93.25	957108
2008-07-02	93.02	93.50	92.57	93.18	81748
2008-07-03	93.37	93.58	92.99	93.14	41604
2008-07-07	93.57	93.57	92.71	93.22	102429
2008-07-08	93.15	93.21	92.66	92.97	169985
2008-07-09	92.80	93.20	92.55	92.65	78909
2008-07-10	92.42	93.09	92.34	92.77	99068
2008-07-11	92.31	92.81	92.23	92.65	310095
2008-07-14	93.16	93.16	91.90	92.43	41167
2008-07-15	91.71	91.80	90.73	91.00	149014
2008-07-16	91.20	91.57	91.00	91.30	25257
2008-07-17	91.70	92.55	91.46	91.57	41859
2008-07-18	92.09	93.04	91.77	92.97	48732
2008-07-21	93.52	93.69	93.00	93.50	49474
2008-07-22	93.30	93.89	93.12	93.82	102905
2008-07-23	93.65	93.93	93.55	93.57	193434
2008-07-24	93.81	94.24	93.26	93.79	64064
2008-07-25	93.75	94.53	93.70	93.88	187979
2008-07-28	93.44	93.73	93.30	93.67	75198
2008-07-29	93.56	93.83	93.20	93.69	65852
2008-07-30	93.35	93.74	93.00	93.71	103820
2008-07-31	93.37	93.90	93.00	93.29	81995
2008-08-01	92.70	93.07	92.40	92.61	25115
2008-08-04	92.38	92.48	92.03	92.18	75783
2008-08-05	92.33	93.70	92.02	92.83	70525
2008-08-06	92.26	92.35	92.00	92.21	44175
2008-08-07	92.17	92.26	92.00	92.10	42625
2008-08-08	92.07	92.28	91.97	92.26	62232
2008-08-11	91.85	92.15	91.36	92.00	49728
2008-08-12	92.18	92.47	91.90	92.36	94954
2008-08-13	92.30	92.50	92.00	92.50	47113
2008-08-14	92.40	92.50	92.16	92.50	58388
2008-08-15	92.44	92.74	92.42	92.72	39884
2008-08-18	92.75	92.99	92.02	92.50	91056
2008-08-19	92.65	92.75	92.25	92.68	101307
2008-08-20	92.68	92.82	92.33	92.66	30653
2008-08-21	92.37	92.60	92.25	92.53	103079
2008-08-22	92.45	92.75	92.00	92.00	58248
2008-08-25	92.11	92.52	92.11	92.50	60570
2008-08-26	92.56	92.56	91.90	92.00	259806
2008-08-27	92.38	92.38	91.83	92.10	68306
2008-08-28	92.38	92.42	92.02	92.23	74043
2008-08-29	92.45	92.59	92.00	92.40	59451
2008-09-02	92.24	92.53	91.62	91.80	57136
2008-09-03	92.00	92.10	91.83	92.10	50148
2008-09-04	92.50	92.50	92.31	92.50	46623
2008-09-05	92.26	92.43	91.52	92.42	62363
2008-09-08	93.14	93.14	92.15	92.31	59243
2008-09-09	92.57	92.91	92.20	92.51	168678
2008-09-10	92.48	92.48	92.00	92.00	61184
2008-09-11	92.17	92.34	91.66	92.00	101523
2008-09-12	91.88	92.03	91.48	92.00	121083
2008-09-15	91.88	91.88	88.00	88.62	377704
2008-09-16	87.04	87.41	82.24	86.58	284203
2008-09-17	86.17	86.40	79.25	81.38	283050
2008-09-18	82.99	88.20	81.41	87.80	226363
2008-09-19	89.00	92.05	88.10	88.92	77705
2008-09-22	89.10	90.20	88.60	88.84	34508
2008-09-23	89.57	89.75	87.00	87.97	64194
2008-09-24	88.05	89.69	88.05	88.76	57610
2008-09-25	88.85	88.85	86.50	86.50	73544
2008-09-26	85.48	86.94	84.93	86.20	50880
2008-09-29	86.23	86.23	76.00	79.22	176089
2008-09-30	82.51	82.64	80.60	82.00	113129
2008-10-01	82.33	85.20	82.00	84.85	991324
2008-10-02	84.87	84.87	81.01	82.64	230890
2008-10-03	83.23	83.76	81.75	82.34	51338
2008-10-06	80.50	81.75	77.55	79.35	134169
2008-10-07	79.51	82.67	77.89	78.01	240706
2008-10-08	76.62	78.20	74.22	74.75	157703
2008-10-09	75.20	78.26	73.01	73.01	113727
2008-10-10	71.37	71.37	63.96	68.14	274229
2008-10-13	70.55	76.50	70.46	76.50	229925
2008-10-14	78.25	79.33	75.50	75.50	372229
2008-10-15	75.99	75.99	71.88	73.64	374825
2008-10-16	74.32	74.33	70.00	70.85	167367
2008-10-17	70.51	70.84	69.50	70.00	120690
2008-10-20	71.55	71.80	70.00	71.40	1460114
2008-10-21	71.22	72.89	70.46	70.99	398240
2008-10-22	71.68	71.68	70.27	70.40	113225
2008-10-23	70.40	71.89	70.10	71.59	157643
2008-10-24	70.40	70.80	69.06	69.80	155601
2008-10-27	70.04	70.38	66.25	66.25	1313509
2008-10-28	67.69	68.70	67.00	67.00	158521
2008-10-29	67.41	71.00	67.41	70.05	318684
2008-10-30	70.95	71.97	70.50	71.97	169839
2008-10-31	71.60	72.26	71.59	72.00	126483
2008-11-03	72.26	72.26	71.70	71.89	168813
2008-11-04	72.78	72.78	71.75	72.70	430778
2008-11-05	72.78	73.22	72.00	72.10	392095
2008-11-06	71.01	72.50	71.00	72.10	198057
2008-11-07	72.63	72.94	72.00	72.85	220933
2008-11-10	73.05	73.42	72.00	72.86	148559
2008-11-11	73.59	73.59	72.05	72.73	107094
2008-11-12	72.69	72.69	71.54	71.70	129334
2008-11-13	71.12	71.86	70.67	71.32	211896
2008-11-14	71.38	71.38	70.00	70.45	115127
2008-11-17	70.45	70.94	69.11	69.36	157153
2008-11-18	69.00	69.44	67.60	67.90	174615
2008-11-19	67.04	67.77	65.06	65.58	174066
2008-11-20	65.02	65.34	62.50	63.40	606367
2008-11-21	64.92	65.27	63.21	64.03	238475
2008-11-24	65.16	65.69	64.03	64.32	232550
2008-11-25	65.84	65.84	63.77	64.99	313403
2008-11-26	66.06	66.54	65.10	66.50	256318
2008-11-28	65.38	66.53	65.38	66.25	420608
2008-12-01	65.11	65.66	63.67	64.20	409613
2008-12-02	65.27	65.27	64.25	64.89	501671
2008-12-03	64.80	64.93	64.41	64.90	247728
2008-12-04	64.91	65.00	64.17	64.52	214150
2008-12-05	64.12	64.55	63.50	64.55	485501
2008-12-08	64.55	65.38	63.80	65.30	704034
2008-12-09	65.21	65.34	64.50	64.81	631714
2008-12-10	65.06	65.13	64.00	64.76	379055
2008-12-11	64.53	65.00	64.26	64.26	914460
2008-12-12	64.35	65.30	64.05	65.15	319919
2008-12-15	64.42	65.64	64.42	64.81	611264
2008-12-16	64.83	66.03	64.60	66.01	523678
2008-12-17	66.38	68.10	65.60	67.70	1687893
2008-12-18	68.72	72.46	68.08	71.63	2134750
2008-12-19	70.99	71.25	70.13	71.15	1174607
2008-12-22	71.34	74.36	70.80	72.64	1764622
2008-12-23	74.38	75.29	73.81	75.08	1220359
2008-12-24	74.68	75.50	73.48	73.90	787619
2008-12-26	73.99	75.34	73.03	75.31	1291144
2008-12-29	75.25	75.79	74.50	75.29	1019998
2008-12-30	76.16	76.16	74.81	75.52	530135
2008-12-31	75.54	76.15	75.07	76.01	707326
2009-01-02	75.58	76.45	75.58	75.77	673523
2009-01-05	75.42	85.50	75.37	79.43	1907408
2009-01-06	80.19	80.61	79.52	80.10	2267334
2009-01-07	79.94	80.36	77.75	78.65	1748078
2009-01-08	78.31	78.31	76.86	77.51	972095
2009-01-09	78.86	78.86	77.55	78.65	826579
2009-01-12	78.99	79.10	76.21	76.94	867672
2009-01-13	77.81	77.81	75.82	76.66	613494
2009-01-14	75.55	76.20	73.68	75.68	1005961
2009-01-15	75.11	75.53	74.52	75.38	1122456
2009-01-16	75.24	76.12	73.79	75.99	574775
2009-01-20	75.01	75.53	74.02	74.69	544003
2009-01-21	74.82	75.04	73.68	74.70	534176
2009-01-22	74.87	74.87	73.76	74.50	454702
2009-01-23	73.82	74.33	72.40	73.31	1556025
2009-01-26	73.78	74.24	73.07	73.50	573539
2009-01-27	74.17	74.44	73.57	74.18	637887
2009-01-28	74.94	76.87	74.77	76.81	1549827
2009-01-29	75.95	76.36	74.52	74.90	685147
2009-01-30	75.59	75.59	74.61	75.24	469843
2009-02-02	73.88	74.21	72.40	72.90	1037854
2009-02-03	73.47	73.51	72.51	73.03	642041
2009-02-04	73.48	73.57	72.84	72.97	891482
2009-02-05	73.33	73.76	72.03	72.37	836544
2009-02-06	72.90	73.84	72.60	73.83	830817
2009-02-09	73.70	74.59	73.56	74.40	831311
2009-02-10	74.55	74.57	73.52	73.91	831093
2009-02-11	74.25	74.34	73.60	73.74	592031
2009-02-12	73.09	73.51	72.84	73.51	509184
2009-02-13	73.67	73.80	73.10	73.80	299019
2009-02-17	73.78	73.84	71.60	71.92	1521024
2009-02-18	72.32	72.47	69.50	71.49	1414585
2009-02-19	71.82	72.34	71.52	71.85	385298
2009-02-20	70.19	71.17	69.53	70.80	647623
2009-02-23	70.82	71.69	68.26	69.02	884419
2009-02-24	69.31	70.50	69.00	70.00	647257
2009-02-25	70.16	70.16	69.20	69.66	567538
2009-02-26	69.75	69.87	67.63	68.28	603158
2009-02-27	68.01	68.45	67.00	67.25	824846
2009-03-02	66.33	66.81	64.80	65.15	993892
2009-03-03	65.71	66.30	64.90	65.41	752645
2009-03-04	65.64	66.45	64.81	65.40	572935
2009-03-05	65.35	65.40	62.24	62.30	1117826
2009-03-06	62.70	63.74	61.87	62.00	1216796
2009-03-09	62.32	62.83	61.50	61.64	645077
2009-03-10	62.35	64.91	62.35	64.69	1111336
2009-03-11	65.46	65.95	64.94	65.72	769469
2009-03-12	65.75	66.84	65.52	66.81	762841
2009-03-13	67.02	67.11	66.50	66.96	632212
2009-03-16	67.17	67.83	67.06	67.34	514586
2009-03-17	67.30	67.40	66.42	66.96	460080
2009-03-18	66.97	68.62	66.58	68.50	610909
2009-03-19	68.46	68.62	67.25	67.90	711761
2009-03-20	67.99	68.38	67.53	67.77	394860
2009-03-23	68.61	69.20	67.63	69.17	461114
2009-03-24	69.07	69.46	68.63	69.30	424942
2009-03-25	69.39	70.05	69.39	69.67	800659
2009-03-26	70.11	70.77	69.73	70.75	660834
2009-03-27	70.60	70.60	68.91	70.03	1157852
2009-03-30	69.65	69.65	66.75	66.75	1299869
2009-03-31	68.14	68.77	67.50	67.80	632693
2009-04-01	67.67	67.93	66.91	67.10	654293
2009-04-02	68.04	69.64	67.41	69.54	1469699
2009-04-03	69.71	70.80	69.50	70.52	1355534
2009-04-06	70.12	70.89	69.45	70.29	648197
2009-04-07	70.09	70.09	69.12	69.48	460832
2009-04-08	68.80	70.60	68.80	70.30	721547
2009-04-09	71.00	72.55	71.00	72.30	1123721
2009-04-13	71.45	72.48	71.00	72.25	801794
2009-04-14	72.24	72.24	71.51	71.88	617253
2009-04-15	72.22	72.50	71.67	72.49	501618
2009-04-16	72.71	74.33	72.67	73.64	1109499
2009-04-17	73.89	75.75	73.50	75.25	682973
2009-04-20	74.63	74.95	72.38	72.50	1003095
2009-04-21	72.41	73.80	71.53	73.32	702354
2009-04-22	73.03	74.16	72.12	73.67	715199
2009-04-23	73.71	74.00	73.27	73.59	701213
2009-04-24	73.99	74.84	73.70	74.73	522431
2009-04-27	74.20	74.52	73.81	74.14	813373
2009-04-28	73.90	74.86	73.35	74.30	460140
2009-04-29	74.99	75.80	74.86	75.68	1167808
2009-04-30	76.32	76.49	75.55	76.27	919498
2009-05-01	75.77	76.09	74.61	75.56	609397
2009-05-04	75.89	75.95	75.00	75.37	1043390
2009-05-05	75.40	76.04	75.35	76.03	799774
2009-05-06	76.33	76.79	75.55	76.66	738521
2009-05-07	77.55	77.66	74.79	75.40	1546773
2009-05-08	76.43	77.10	76.21	76.75	1375738
2009-05-11	76.57	76.77	75.42	76.35	530986
2009-05-12	76.00	76.65	75.70	76.65	682278
2009-05-13	76.48	76.52	75.50	75.65	1118742
2009-05-14	75.51	75.63	74.39	74.85	966209
2009-05-15	74.85	74.89	73.08	73.80	1007052
2009-05-18	74.34	75.44	74.17	75.37	830919
2009-05-19	75.45	76.13	74.86	75.87	902733
2009-05-20	76.11	77.19	75.87	76.99	1158383
2009-05-21	76.69	76.93	76.00	76.00	1274683
2009-05-22	76.33	77.39	76.03	77.05	762246
2009-05-26	76.81	77.29	76.38	76.85	855041
2009-05-27	77.34	77.51	76.99	76.99	757289
2009-05-28	77.49	77.70	76.99	77.26	583878
2009-05-29	77.79	78.17	77.45	77.84	621175
2009-06-01	77.79	78.98	77.79	78.95	1293646
2009-06-02	78.66	78.73	77.93	78.72	782180
2009-06-03	78.92	78.94	78.01	78.27	776095
2009-06-04	78.02	78.70	78.02	78.51	638075
2009-06-05	78.99	78.99	78.31	78.76	704396
2009-06-08	78.97	79.25	78.32	78.90	593001
2009-06-09	78.61	79.23	78.61	79.05	559571
2009-06-10	79.27	79.50	78.72	79.15	636612
2009-06-11	79.13	79.96	79.13	79.33	526341
2009-06-12	79.61	79.87	79.33	79.74	565942
2009-06-15	79.65	79.71	78.48	78.56	574418
2009-06-16	78.99	79.23	77.28	77.81	1180340
2009-06-17	77.79	78.27	77.02	77.36	1240749
2009-06-18	77.05	78.21	77.05	78.10	766179
2009-06-19	77.71	78.29	77.71	78.18	667852
2009-06-22	78.08	78.08	76.50	77.12	1096656
2009-06-23	76.86	77.74	76.86	77.25	582134
2009-06-24	77.49	78.30	77.25	77.64	576358
2009-06-25	77.89	78.44	77.61	78.38	647881
2009-06-26	78.34	78.39	77.79	78.36	495852
2009-06-29	78.44	79.34	78.41	79.34	647701
2009-06-30	79.50	79.85	79.22	79.71	538809
2009-07-01	79.25	79.51	78.79	79.18	922042
2009-07-02	78.92	78.95	77.71	77.80	651133
2009-07-06	77.52	78.04	76.61	76.64	794455
2009-07-07	77.13	77.32	75.57	75.57	886224
2009-07-08	75.61	76.89	75.55	76.03	1382298
2009-07-09	76.63	77.38	76.19	77.12	544880
2009-07-10	76.95	77.90	76.13	76.53	393617
2009-07-13	77.21	77.21	76.28	76.70	521489
2009-07-14	76.60	77.40	76.49	77.00	506515
2009-07-15	77.40	78.70	77.28	78.70	1040188
2009-07-16	78.53	79.00	78.00	78.94	515545
2009-07-17	78.83	79.02	78.65	79.01	597021
2009-07-20	79.23	80.21	79.23	80.11	784689
2009-07-21	80.34	80.85	79.81	80.50	938545
2009-07-22	80.40	80.76	80.00	80.60	482941
2009-07-23	81.00	81.79	80.42	81.42	750630
2009-07-24	81.80	82.01	80.73	81.90	639275
2009-07-27	82.17	82.29	81.62	82.05	512722
2009-07-28	82.14	82.42	81.80	82.14	591752
2009-07-29	82.44	82.76	82.06	82.42	628046
2009-07-30	82.85	83.91	82.65	83.10	976914
2009-07-31	83.75	84.65	83.38	84.45	740673
2009-08-03	83.77	84.19	83.69	83.90	880845
2009-08-04	84.30	84.34	83.02	83.72	615085
2009-08-05	83.54	83.98	82.81	83.45	755944
2009-08-06	83.71	83.80	82.60	82.79	619416
2009-08-07	83.22	84.11	82.79	83.37	711252
2009-08-10	83.63	83.77	83.06	83.75	527769
2009-08-11	83.75	84.05	83.24	83.55	622953
2009-08-12	83.28	83.64	83.00	83.34	491365
2009-08-13	83.34	83.35	82.08	82.28	825268
2009-08-14	82.62	82.62	81.75	81.87	585415
2009-08-17	81.39	81.65	79.63	79.87	1160717
2009-08-18	80.55	81.39	80.00	81.25	639196
2009-08-19	81.14	81.58	80.50	81.58	501679
2009-08-20	81.66	81.84	81.26	81.33	601184
2009-08-21	81.70	82.44	81.52	82.44	570387
2009-08-24	82.48	82.50	81.72	82.01	874527
2009-08-25	82.38	82.38	81.80	82.00	565142
2009-08-26	82.34	82.45	81.97	82.32	476034
2009-08-27	82.55	82.64	81.88	81.90	968446
2009-08-28	82.50	82.50	82.12	82.31	596165
2009-08-31	82.40	82.50	82.02	82.32	498409
2009-09-01	81.68	81.68	80.60	80.85	742245
2009-09-02	80.85	80.89	80.10	80.42	698769
2009-09-03	80.69	81.08	80.45	80.94	485919
2009-09-04	81.18	81.91	80.99	81.56	666925
2009-09-08	81.93	82.72	81.83	82.72	974140
2009-09-09	82.49	82.80	81.75	81.94	1453966
2009-09-10	82.37	83.25	82.02	83.21	695532
2009-09-11	83.55	84.14	83.27	84.00	607193
2009-09-14	84.07	84.15	83.51	84.10	579204
2009-09-15	84.37	84.72	84.12	84.70	1289500
2009-09-16	85.32	85.82	85.05	85.79	1150065
2009-09-17	85.79	85.94	85.16	85.94	733302
2009-09-18	85.72	86.06	84.86	85.70	565648
2009-09-21	85.50	85.75	84.93	85.75	510684
2009-09-22	86.02	86.13	85.50	85.65	413372
2009-09-23	85.90	86.36	85.80	85.91	464890
2009-09-24	86.30	86.49	85.71	86.07	773920
2009-09-25	86.10	86.38	85.45	85.79	454778
2009-09-28	86.15	86.54	85.36	86.47	455188
2009-09-29	86.45	86.49	86.19	86.37	692988
2009-09-30	86.35	86.69	85.94	86.35	687989
2009-10-01	85.36	85.41	83.39	83.39	3014772
2009-10-02	83.04	83.61	82.00	83.42	1694043
2009-10-05	83.67	84.54	83.55	84.54	556160
2009-10-06	84.79	85.17	84.20	84.25	813296
2009-10-07	84.12	85.08	84.12	84.87	637366
2009-10-08	84.87	85.42	84.87	85.41	824672
2009-10-09	85.11	85.74	84.95	85.74	680030
2009-10-12	85.87	85.88	85.55	85.72	354156
2009-10-13	85.87	85.87	85.19	85.70	295459
2009-10-14	86.00	86.12	85.72	86.04	749881
2009-10-15	86.07	86.10	85.75	86.02	382278
2009-10-16	86.07	86.09	85.60	86.01	443081
2009-10-19	86.17	86.27	85.95	86.03	534632
2009-10-20	86.13	86.43	86.01	86.19	419236
2009-10-21	86.33	86.93	86.15	86.34	869069
2009-10-22	86.67	87.00	86.47	87.00	646119
2009-10-23	87.20	87.20	86.61	86.85	420127
2009-10-26	86.66	87.04	86.62	86.90	779787
2009-10-27	86.90	86.90	86.05	86.22	1527886
2009-10-28	86.38	86.48	84.79	84.80	1266037
2009-10-29	85.18	86.45	85.05	85.99	1350429
2009-10-30	86.00	86.21	84.87	85.18	1466308
2009-11-02	84.93	85.57	84.65	85.14	1436979
2009-11-03	84.59	85.58	84.59	85.33	1135387
2009-11-04	85.90	86.00	85.30	85.46	687774
2009-11-05	85.63	85.66	85.24	85.53	507077
2009-11-06	85.47	85.65	85.37	85.61	547629
2009-11-09	85.79	85.98	85.70	85.95	571339
2009-11-10	85.87	85.98	85.66	85.92	669228
2009-11-11	85.96	86.20	85.88	85.97	509464
2009-11-12	86.09	86.11	85.75	86.07	619808
2009-11-13	85.89	86.25	85.75	85.90	491010
2009-11-16	86.33	86.65	86.05	86.30	715029
2009-11-17	86.48	86.48	86.15	86.28	438374
2009-11-18	86.36	86.44	86.06	86.06	630187
2009-11-19	86.20	86.30	85.87	86.24	679684
2009-11-20	86.14	86.34	86.00	86.22	544174
2009-11-23	86.28	86.37	86.10	86.13	428567
2009-11-24	86.26	86.30	86.05	86.18	526773
2009-11-25	86.25	86.65	86.21	86.22	548806
2009-11-27	85.36	85.85	85.05	85.62	569910
2009-11-30	85.60	86.10	85.60	85.90	674070
2009-12-01	85.59	85.83	85.35	85.70	749036
2009-12-02	85.70	85.96	85.60	85.79	537349
2009-12-03	85.93	86.26	85.86	85.90	489558
2009-12-04	86.21	86.56	86.21	86.25	532018
2009-12-07	86.34	86.44	86.16	86.36	397125
2009-12-08	86.35	86.50	86.19	86.46	358999
2009-12-09	86.52	86.63	86.43	86.46	356947
2009-12-10	86.62	86.89	86.61	86.89	400973
2009-12-11	87.00	87.06	86.84	86.94	444255
2009-12-14	87.00	87.76	87.00	87.64	1132647
2009-12-15	87.60	87.70	87.26	87.55	417575
2009-12-16	87.75	87.79	87.31	87.75	621062
2009-12-17	87.60	87.78	87.49	87.70	350107
2009-12-18	87.78	87.83	87.61	87.65	281593
2009-12-21	87.81	87.94	87.65	87.91	646711
2009-12-22	88.00	88.12	87.87	88.10	432586
2009-12-23	88.15	88.45	88.12	88.31	440087
2009-12-24	88.39	88.77	88.30	88.64	188704
2009-12-28	88.73	88.80	88.25	88.38	532317
2009-12-29	87.85	87.90	87.30	87.33	494582
2009-12-30	87.50	87.78	87.43	87.70	421576
2009-12-31	87.84	87.90	87.58	87.84	345950
2010-01-04	88.00	88.53	88.00	88.53	1316863
2010-01-05	88.75	89.08	88.42	88.95	732904
2010-01-06	89.04	89.26	89.00	89.18	715700
2010-01-07	89.38	89.63	89.11	89.54	955915
2010-01-08	89.56	89.81	89.51	89.68	711371
2010-01-11	89.50	89.71	89.48	89.60	895770
2010-01-12	89.50	90.29	89.05	89.14	1133841
2010-01-13	89.10	89.42	89.10	89.34	868832
2010-01-14	89.44	89.48	89.21	89.44	394524
2010-01-15	89.52	89.52	88.99	89.08	835280
2010-01-19	89.00	89.20	88.97	89.12	796891
2010-01-20	89.15	89.21	88.86	88.99	588443
2010-01-21	89.16	89.16	87.60	87.60	1416764
2010-01-22	87.99	88.04	86.61	86.77	1394324
2010-01-25	87.24	87.44	86.75	86.90	711219
2010-01-26	87.20	87.43	86.90	87.01	575926
2010-01-27	86.96	87.42	86.92	87.04	876474
2010-01-28	87.11	87.24	86.55	86.67	833639
2010-01-29	87.27	87.27	86.22	86.23	1356953
2010-02-01	85.95	86.28	85.65	85.98	924652
2010-02-02	86.27	86.61	86.00	86.24	1238498
2010-02-03	86.40	86.71	86.22	86.68	641115
2010-02-04	86.30	86.35	85.38	85.45	1762585
2010-02-05	85.33	85.33	83.45	84.95	3261980
2010-02-08	84.80	85.13	84.39	84.58	1202396
2010-02-09	84.86	85.05	84.46	84.75	853740
2010-02-10	84.70	84.92	83.60	83.61	1463300
2010-02-11	83.91	84.42	83.39	83.95	1157727
2010-02-12	83.96	84.17	83.38	83.90	743024
2010-02-16	83.67	85.02	83.67	84.73	1061273
2010-02-17	85.17	85.47	85.13	85.38	1400131
2010-02-18	85.49	86.39	85.49	86.19	1153438
2010-02-19	86.37	86.78	86.30	86.77	1485576
2010-02-22	86.89	87.06	86.71	86.88	1596103
2010-02-23	87.02	87.10	85.95	86.25	1015190
2010-02-24	86.57	86.98	86.35	86.58	1046942
2010-02-25	86.28	86.65	86.00	86.59	503383
2010-02-26	86.75	87.22	86.66	87.17	697819
2010-03-01	86.69	86.78	86.50	86.59	1468732
2010-03-02	86.88	87.20	86.69	87.15	1291728
2010-03-03	87.28	87.38	87.09	87.24	986747
2010-03-04	87.43	87.43	87.08	87.31	641034
2010-03-05	87.59	87.84	87.29	87.83	975740
2010-03-08	87.97	88.10	87.79	87.85	937878
2010-03-09	87.82	88.23	87.80	88.23	630718
2010-03-10	88.02	88.30	88.00	88.26	640143
2010-03-11	88.17	88.25	88.02	88.18	488647
2010-03-12	88.19	88.37	88.15	88.20	636629
2010-03-15	88.21	88.25	87.93	88.10	471390
2010-03-16	88.22	88.48	87.99	88.40	923269
2010-03-17	88.47	88.64	88.34	88.40	918271
2010-03-18	88.48	88.64	88.41	88.53	637312
2010-03-19	88.58	88.60	87.97	88.09	674510
2010-03-22	87.95	88.52	87.81	88.51	758918
2010-03-23	88.52	88.60	88.33	88.50	699144
2010-03-24	88.48	88.59	88.35	88.45	430750
2010-03-25	88.64	88.81	88.51	88.66	1005173
2010-03-26	88.62	88.70	88.50	88.63	1312501
2010-03-29	88.74	88.76	88.70	88.74	546173
2010-03-30	88.75	88.87	88.56	88.65	605536
2010-03-31	88.57	88.60	87.81	88.37	1255345
2010-04-01	87.84	88.00	87.50	87.50	773028
2010-04-05	87.65	87.98	87.41	87.46	930126
2010-04-06	87.51	88.08	87.45	88.03	679050
2010-04-07	87.91	88.24	87.90	88.16	858928
2010-04-08	88.10	88.35	88.01	88.31	736008
2010-04-09	88.30	88.57	88.26	88.44	679788
2010-04-12	88.55	88.66	88.44	88.46	443230
2010-04-13	88.64	88.82	88.64	88.70	1162836
2010-04-14	88.90	89.02	88.80	88.94	857643
2010-04-15	89.02	89.47	88.92	89.18	1250902
2010-04-16	89.15	89.35	88.10	88.46	1334133
2010-04-19	88.26	88.49	88.05	88.29	757151
2010-04-20	88.66	90.33	88.51	89.24	1299395
2010-04-21	89.34	89.41	89.09	89.25	553046
2010-04-22	89.22	89.22	88.78	88.99	842861
2010-04-23	89.00	89.60	88.87	89.57	675906
2010-04-26	89.40	89.70	89.40	89.57	440094
2010-04-27	89.57	89.73	88.37	88.44	1220657
2010-04-28	88.80	88.92	88.50	88.50	987962
2010-04-29	88.91	89.23	88.89	89.11	812168
2010-04-30	88.96	89.52	88.96	89.40	809722
2010-05-03	88.80	89.09	88.75	88.75	638987
2010-05-04	88.56	88.63	87.81	87.84	786168
2010-05-05	87.25	87.35	86.10	86.64	2567454
2010-05-06	86.28	86.51	78.96	84.49	6587310
2010-05-07	84.45	85.12	82.51	84.48	2583949
2010-05-10	86.89	87.40	85.61	86.06	1670021
2010-05-11	85.67	86.88	85.58	85.96	1524347
2010-05-12	86.50	87.03	86.43	87.01	1031130
2010-05-13	87.09	87.25	86.47	86.47	1151747
2010-05-14	86.21	86.46	85.36	85.97	1050614
2010-05-17	85.95	86.19	85.12	85.86	1120717
2010-05-18	86.32	86.46	85.41	85.68	1067471
2010-05-19	85.41	85.65	84.26	85.18	1565073
2010-05-20	83.89	83.89	81.33	82.64	3092702
2010-05-21	81.49	84.40	81.43	84.30	1814996
2010-05-24	84.10	85.20	83.99	84.43	1266150
2010-05-25	83.20	84.33	82.01	84.33	1507440
2010-05-26	84.64	85.05	83.19	83.32	1738388
2010-05-27	84.14	84.88	84.14	84.47	828823
2010-05-28	84.79	84.84	84.32	84.61	1253878
2010-06-01	83.61	84.35	83.37	83.55	770211
2010-06-02	83.93	84.14	83.70	84.00	1414470
2010-06-03	84.22	84.40	83.71	84.03	877118
2010-06-04	83.51	84.15	83.33	83.56	1438924
2010-06-07	83.47	84.27	82.98	82.98	992873
2010-06-08	83.52	83.52	82.55	83.11	1085109
2010-06-09	83.30	83.45	83.01	83.29	1081834
2010-06-10	83.61	84.14	83.37	84.14	588191
2010-06-11	83.69	84.28	83.59	84.26	468370
2010-06-14	84.35	84.70	84.25	84.37	843048
2010-06-15	84.65	85.43	84.56	85.19	1387184
2010-06-16	84.99	85.32	84.80	85.26	1877172
2010-06-17	85.50	85.94	85.36	85.90	1096989
2010-06-18	85.98	86.33	85.93	86.27	734235
2010-06-21	86.77	86.82	86.47	86.58	1094314
2010-06-22	86.50	86.60	85.62	85.96	1010984
2010-06-23	86.03	86.09	85.29	85.90	882269
2010-06-24	85.72	85.77	85.20	85.31	613530
2010-06-25	85.63	85.74	85.25	85.70	536430
2010-06-28	85.82	86.20	85.67	85.89	682189
2010-06-29	85.57	85.58	84.53	85.03	1354359
2010-06-30	84.85	85.12	84.51	84.90	1111298
2010-07-01	84.46	84.72	83.46	84.68	2043996
2010-07-02	84.56	85.15	84.50	84.70	880346
2010-07-06	85.21	85.41	84.86	85.37	1176571
2010-07-07	85.38	86.48	85.20	86.40	1173855
2010-07-08	86.66	86.84	86.12	86.80	1525138
2010-07-09	86.80	86.80	86.47	86.60	778791
2010-07-12	86.71	86.72	85.86	86.53	786488
2010-07-13	86.75	87.35	86.52	87.20	1464837
2010-07-14	87.05	87.26	86.88	87.12	640359
2010-07-15	86.96	87.30	86.92	87.25	565857
2010-07-16	87.19	87.21	86.48	86.72	1215265
2010-07-19	86.98	87.22	86.73	87.01	555993
2010-07-20	87.00	88.16	86.86	87.71	2442762
2010-07-21	88.08	88.44	87.37	87.67	1376024
2010-07-22	87.95	88.46	87.95	88.45	809209
2010-07-23	88.39	88.85	88.04	88.85	985397
2010-07-26	88.80	88.96	88.47	88.89	887197
2010-07-27	88.99	89.10	88.48	88.77	887036
2010-07-28	88.88	88.95	88.52	88.58	603037
2010-07-29	88.88	88.93	88.58	88.85	628865
2010-07-30	88.60	88.87	88.35	88.62	1038667
2010-08-02	88.39	88.55	88.20	88.48	1021546
2010-08-03	88.17	88.63	88.09	88.48	1705805
2010-08-04	88.58	88.59	88.29	88.43	1844116
2010-08-05	88.34	88.41	88.15	88.39	708094
2010-08-06	88.34	88.39	87.87	88.37	830249
2010-08-09	88.59	88.59	88.09	88.21	1266138
2010-08-10	88.23	88.30	87.95	88.18	1271450
2010-08-11	87.59	87.70	86.90	87.03	1558562
2010-08-12	86.65	87.14	86.20	86.73	1261555
2010-08-13	86.97	87.33	86.65	87.11	776241
2010-08-16	86.99	87.47	86.98	87.22	1087596
2010-08-17	87.55	87.78	87.47	87.55	860790
2010-08-18	87.60	87.76	87.50	87.70	716963
2010-08-19	87.70	87.81	87.28	87.52	882726
2010-08-20	87.52	87.77	87.46	87.73	557682
2010-08-23	87.80	87.81	87.57	87.73	633279
2010-08-24	87.51	87.57	87.25	87.27	1000771
2010-08-25	87.20	87.32	86.79	87.15	788392
2010-08-26	87.22	87.44	86.80	87.03	1012314
2010-08-27	87.20	87.43	86.91	87.02	1301908
2010-08-30	87.03	87.43	87.03	87.18	620783
2010-08-31	87.20	87.38	87.10	87.15	1154727
2010-09-01	86.91	87.46	86.89	87.46	1697818
2010-09-02	87.52	87.61	87.34	87.60	603843
2010-09-03	87.73	87.86	87.48	87.86	999565
2010-09-07	87.68	87.74	87.35	87.73	883458
2010-09-08	87.73	87.86	87.66	87.75	835485
2010-09-09	88.13	88.13	87.83	88.10	789297
2010-09-10	88.23	88.37	88.02	88.33	957563
2010-09-13	88.58	88.82	88.45	88.79	1103408
2010-09-14	88.78	88.78	88.52	88.77	658630
2010-09-15	88.47	88.74	88.47	88.69	570806
2010-09-16	88.74	88.90	88.65	88.84	751348
2010-09-17	89.05	89.05	88.90	89.00	922789
2010-09-20	89.10	89.22	89.05	89.14	631883
2010-09-21	89.23	89.23	88.87	88.99	810841
2010-09-22	89.10	89.10	88.62	88.63	832644
2010-09-23	88.50	88.52	88.25	88.40	758834
2010-09-24	88.53	88.89	88.53	88.75	917120
2010-09-27	88.93	89.08	88.84	88.90	615819
2010-09-28	89.16	89.16	88.80	89.03	1039370
2010-09-29	89.20	89.41	89.11	89.24	826505
2010-09-30	89.48	89.74	89.23	89.69	2290800
2010-10-01	89.21	89.33	88.99	89.22	837744
2010-10-04	89.28	89.28	88.89	88.91	2490571
2010-10-05	89.25	89.32	89.06	89.23	993485
2010-10-06	89.22	89.33	89.05	89.15	1990173
2010-10-07	89.35	89.50	89.13	89.33	1372192
2010-10-08	89.46	89.68	89.36	89.63	1524765
2010-10-11	89.66	89.89	89.63	89.82	644842
2010-10-12	89.77	89.95	89.67	89.74	855154
2010-10-13	89.93	90.25	89.82	90.04	880245
2010-10-14	90.12	90.13	89.55	89.61	994364
2010-10-15	89.79	90.00	89.74	89.84	524185
2010-10-18	89.95	90.10	89.72	89.72	516280
2010-10-19	89.79	89.95	89.68	89.71	601717
2010-10-20	89.82	90.02	89.64	89.99	965529
2010-10-21	90.09	90.12	89.85	89.85	520996
2010-10-22	90.07	90.28	90.01	90.26	417941
2010-10-25	90.47	90.77	90.45	90.61	1051488
2010-10-26	90.59	90.77	90.55	90.75	568069
2010-10-27	90.70	90.80	90.53	90.65	910648
2010-10-28	90.89	90.90	90.55	90.70	1078543
2010-10-29	90.81	90.90	90.66	90.74	898090
2010-11-01	90.30	90.40	89.95	89.97	921336
2010-11-02	90.20	90.42	90.07	90.41	859734
2010-11-03	90.45	90.80	90.34	90.71	1301545
2010-11-04	91.07	91.97	91.06	91.89	1495778
2010-11-05	91.78	91.89	91.52	91.79	1281424
2010-11-08	91.70	91.79	91.45	91.52	1178791
2010-11-09	91.69	91.69	91.10	91.26	705370
2010-11-10	91.25	91.25	90.48	90.51	1250734
2010-11-11	90.44	90.53	89.81	90.15	1050975
2010-11-12	90.14	90.25	89.82	89.82	1088473
2010-11-15	90.17	90.20	89.59	89.65	1071328
2010-11-16	89.58	89.70	88.49	88.66	1674440
2010-11-17	89.25	89.37	89.00	89.11	1826998
2010-11-18	89.82	90.24	89.58	90.24	1196927
2010-11-19	90.00	90.21	89.84	90.21	591944
2010-11-22	89.76	89.95	89.54	89.58	424702
2010-11-23	89.38	89.38	88.32	88.35	1975681
2010-11-24	88.57	89.02	88.57	88.88	690699
2010-11-26	88.77	88.87	88.51	88.56	364985
2010-11-29	88.51	89.02	88.48	88.79	598258
2010-11-30	88.59	89.12	88.42	88.99	1459205
2010-12-01	88.98	89.25	88.79	89.22	1710819
2010-12-02	89.26	89.32	89.00	89.27	775536
2010-12-03	89.20	89.45	89.16	89.42	1620973
2010-12-06	89.42	89.42	89.23	89.37	776207
2010-12-07	89.82	89.91	89.67	89.83	946286
2010-12-08	89.73	90.00	89.41	89.54	1216173
2010-12-09	89.67	89.67	89.34	89.35	457395
2010-12-10	89.50	89.61	89.31	89.39	613073
2010-12-13	89.40	89.57	88.82	88.94	1176596
2010-12-14	89.40	89.40	88.88	89.38	1366852
2010-12-15	89.40	89.40	88.91	89.03	566467
2010-12-16	88.90	89.36	88.78	89.36	498592
2010-12-17	89.35	89.53	89.23	89.49	989648
2010-12-20	89.63	89.65	89.50	89.65	587688
2010-12-21	89.81	89.89	89.66	89.84	785509
2010-12-22	89.85	90.14	89.77	90.09	802964
2010-12-23	90.15	90.25	90.12	90.18	560427
2010-12-27	90.32	90.36	90.12	90.25	590780
2010-12-28	89.87	89.90	89.54	89.73	575061
2010-12-29	89.84	90.06	89.72	90.03	535675
2010-12-30	90.14	90.14	89.96	90.13	335357
2010-12-31	90.13	90.31	90.05	90.29	715640
2011-01-03	90.29	90.71	90.27	90.36	1448720
2011-01-04	90.56	90.78	90.48	90.77	1077790
2011-01-05	90.64	91.01	90.63	91.00	2538598
2011-01-06	91.04	91.12	90.69	91.11	2046508
2011-01-07	91.12	91.12	90.70	90.76	917886
2011-01-10	90.61	90.73	90.57	90.69	517350
2011-01-11	90.91	91.09	90.85	91.04	493282
2011-01-12	91.05	91.33	91.05	91.23	609563
2011-01-13	91.24	91.45	91.17	91.21	1563850
2011-01-14	91.35	91.40	91.24	91.36	912410
2011-01-18	91.50	91.50	91.25	91.35	1186743
2011-01-19	91.27	91.39	91.06	91.07	1073287
2011-01-20	91.07	91.13	90.76	90.89	765902
2011-01-21	90.98	91.34	90.98	91.26	681449
2011-01-24	91.29	91.45	91.29	91.39	697241
2011-01-25	91.43	91.53	91.33	91.53	686374
2011-01-26	91.64	91.72	91.53	91.72	985500
2011-01-27	91.77	91.85	91.69	91.84	679369
2011-01-28	91.88	91.89	91.27	91.29	2024804
2011-01-31	91.53	91.78	91.36	91.78	1183358
2011-02-01	91.31	91.45	91.21	91.37	944539
2011-02-02	91.49	91.51	91.37	91.47	550316
2011-02-03	91.48	91.56	91.27	91.47	1241253
2011-02-04	91.70	91.89	91.52	91.87	1667522
2011-02-07	92.01	92.05	91.79	92.04	2260575
2011-02-08	92.12	92.16	92.00	92.14	2632401
2011-02-09	92.14	92.14	91.62	91.62	936835
2011-02-10	91.60	91.91	91.50	91.72	801999
2011-02-11	91.87	91.95	91.63	91.95	586701
2011-02-14	91.86	92.02	91.86	92.02	659958
2011-02-15	92.06	92.06	91.77	91.84	1109228
2011-02-16	92.01	92.09	91.87	91.87	1378059
2011-02-17	92.00	92.10	91.96	92.08	658777
2011-02-18	92.18	92.37	92.11	92.36	870259
2011-02-22	92.19	92.24	91.59	91.60	1305924
2011-02-23	91.63	91.83	91.59	91.69	1062634
2011-02-24	91.85	91.91	91.71	91.76	857257
2011-02-25	91.81	92.08	91.78	92.04	1910924
2011-02-28	92.14	92.53	91.98	92.51	4044392
2011-03-01	91.97	91.98	91.68	91.78	1692017
2011-03-02	91.75	91.88	91.70	91.86	1271325
2011-03-03	91.91	92.22	91.91	92.19	1615275
2011-03-04	92.19	92.21	91.93	92.00	1057147
2011-03-07	92.13	92.14	91.92	92.02	1086718
2011-03-08	92.00	92.06	91.91	91.94	971360
2011-03-09	91.96	92.01	91.65	91.68	1241691
2011-03-10	91.74	91.80	91.17	91.20	1098332
2011-03-11	91.11	91.35	91.06	91.18	1023466
2011-03-14	91.09	91.26	90.76	90.81	1644087
2011-03-15	89.90	90.49	89.50	90.34	1599065
2011-03-16	90.36	90.62	89.72	89.78	2883726
2011-03-17	90.22	90.76	90.22	90.75	1634185
2011-03-18	91.14	91.47	91.02	91.18	1300631
2011-03-21	91.49	91.78	91.41	91.74	943801
2011-03-22	91.62	91.83	91.53	91.79	2285371
2011-03-23	91.69	91.82	91.53	91.68	749400
2011-03-24	91.76	91.85	91.65	91.76	923004
2011-03-25	91.84	91.86	91.76	91.79	465127
2011-03-28	91.72	91.90	91.69	91.82	843940
2011-03-29	91.70	91.91	91.68	91.87	1010661
2011-03-30	91.95	92.06	91.75	92.01	1735507
2011-03-31	92.03	92.03	91.87	91.96	924057
2011-04-01	91.39	91.53	91.28	91.28	1322302
2011-04-04	91.44	91.87	91.35	91.84	3255761
2011-04-05	91.64	91.91	91.64	91.74	1338016
2011-04-06	91.78	91.98	91.84	91.94	835242
2011-04-07	91.93	92.07	91.92	92.03	1156649
2011-04-08	92.09	92.12	91.91	92.03	1169275
2011-04-11	92.08	92.17	91.93	91.94	1045853
2011-04-12	91.98	91.98	91.62	91.65	940010
2011-04-13	91.87	92.09	91.83	92.09	1128099
2011-04-14	92.00	92.02	91.64	91.72	1539477
2011-04-15	91.85	91.90	91.76	91.84	658278
2011-04-18	91.70	91.70	91.42	91.52	1736487
2011-04-19	91.64	91.86	91.61	91.84	1020785
2011-04-20	92.00	92.23	91.91	92.19	716357
2011-04-21	92.32	92.43	92.11	92.41	631929
2011-04-25	92.45	92.45	92.30	92.31	978680
2011-04-26	92.45	92.52	92.33	92.52	574047
2011-04-27	92.49	92.58	92.48	92.58	738775
2011-04-28	92.58	92.66	92.55	92.63	697529
2011-04-29	92.76	92.85	92.68	92.85	799175
2011-05-02	92.31	92.42	92.21	92.23	848644
2011-05-03	92.42	92.43	92.10	92.25	977688
2011-05-04	92.38	92.38	92.12	92.22	959320
2011-05-05	92.23	92.22	91.79	91.84	1255551
2011-05-06	92.19	92.45	92.11	92.31	968808
2011-05-09	92.39	92.51	92.29	92.43	620448
2011-05-10	92.33	92.63	92.33	92.63	723707
2011-05-11	92.69	92.73	92.37	92.49	595173
2011-05-12	92.47	92.58	92.26	92.58	1129732
2011-05-13	92.60	92.60	92.20	92.20	1053352
2011-05-16	92.26	92.47	92.26	92.38	486364
2011-05-17	92.37	92.59	92.11	92.54	1673722
2011-05-18	92.48	92.66	92.43	92.65	813007
2011-05-19	92.67	92.67	92.51	92.61	715806
2011-05-20	92.61	92.61	92.41	92.54	538862
2011-05-23	92.26	92.35	92.08	92.10	1204759
2011-05-24	92.31	92.37	91.93	91.95	808015
2011-05-25	92.03	92.05	91.90	91.95	1407914
2011-05-26	91.97	92.00	91.87	91.87	788112
2011-05-27	91.95	92.26	91.90	92.15	1225700
2011-05-31	92.40	92.46	92.26	92.40	1847938
2011-06-01	91.76	91.89	91.15	91.30	2091506
2011-06-02	91.36	91.41	91.20	91.24	1176920
2011-06-03	90.96	91.08	90.82	90.88	1141070
2011-06-06	90.94	91.01	90.57	90.66	1660078
2011-06-07	90.90	90.93	90.54	90.59	996798
2011-06-08	90.56	90.58	90.14	90.16	1642599
2011-06-09	90.21	90.44	90.12	90.22	1480611
2011-06-10	90.27	90.35	89.44	89.63	3870832
2011-06-13	89.75	89.99	89.29	89.29	2015577
2011-06-14	89.97	90.02	89.80	89.85	1252945
2011-06-15	89.58	89.85	89.37	89.47	1319394
2011-06-16	89.41	89.70	87.63	87.88	7150362
2011-06-17	88.89	89.18	88.30	88.85	3487335
2011-06-20	88.95	89.57	88.94	89.47	1555836
2011-06-21	89.62	90.08	89.56	90.07	2211941
2011-06-22	89.90	90.04	89.41	89.42	1670231
2011-06-23	89.25	90.00	88.83	89.90	2999773
2011-06-24	90.05	90.05	89.33	89.47	1416321
2011-06-27	89.51	89.60	89.36	89.45	1137670
2011-06-28	89.70	89.81	89.62	89.81	1477407
2011-06-29	90.10	90.75	89.95	90.70	1752681
2011-06-30	90.70	91.60	90.70	91.31	2514279
2011-07-01	91.39	91.45	90.84	91.21	1749889
2011-07-05	91.06	91.34	90.91	91.33	2253138
2011-07-06	90.99	91.38	90.92	91.37	1969351
2011-07-07	91.58	91.73	91.31	91.73	2662031
2011-07-08	91.16	91.52	91.14	91.48	1771033
2011-07-11	91.01	91.13	90.55	90.58	1967035
2011-07-12	90.52	90.66	90.32	90.33	1407158
2011-07-13	90.60	91.07	90.54	91.03	1056765
2011-07-14	90.87	91.50	90.81	90.98	823203
2011-07-15	91.17	91.17	90.89	90.95	688750
2011-07-18	90.75	91.00	90.51	90.79	2103423
2011-07-19	90.78	91.23	90.71	91.20	894054
2011-07-20	91.41	91.41	91.20	91.28	878433
2011-07-21	91.45	91.77	91.35	91.72	936292
2011-07-22	91.60	91.86	91.54	91.84	669904
2011-07-25	91.55	91.74	91.34	91.35	1050593
2011-07-26	91.44	91.64	91.33	91.54	570141
2011-07-27	91.52	91.58	90.82	90.82	1158046
2011-07-28	90.92	91.18	90.83	90.96	689671
2011-07-29	90.48	91.08	90.41	91.05	1199010
2011-08-01	90.79	91.01	90.25	90.74	906957
2011-08-02	90.49	90.50	89.57	89.58	1286632
2011-08-03	89.61	89.96	88.81	89.53	2361562
2011-08-04	89.00	89.35	86.91	86.95	3398732
2011-08-05	87.44	88.13	84.61	86.86	4671862
2011-08-08	83.87	85.86	82.33	83.16	6491536
2011-08-09	84.25	85.70	83.05	85.70	5124140
2011-08-10	85.15	85.29	83.89	84.25	3394904
2011-08-11	83.66	85.91	83.66	85.78	2916821
2011-08-12	85.98	86.21	85.03	85.38	2273576
2011-08-15	85.97	86.89	85.68	86.78	3280648
2011-08-16	86.53	86.78	86.12	86.22	2711992
2011-08-17	86.63	87.18	86.60	87.17	1668881
2011-08-18	86.18	86.23	85.11	86.10	2342643
2011-08-19	85.27	86.58	85.09	85.36	1879349
2011-08-22	86.00	86.36	85.35	85.46	1681088
2011-08-23	85.28	86.24	84.70	86.10	2588732
2011-08-24	85.50	86.06	85.19	85.71	2550809
2011-08-25	86.22	86.46	85.00	85.02	1678792
2011-08-26	85.05	86.05	84.30	85.88	1628970
2011-08-29	86.47	86.85	86.18	86.75	2082086
2011-08-30	86.61	86.96	86.49	86.91	1774454
2011-08-31	87.79	88.38	87.57	88.10	3213638
2011-09-01	87.49	87.61	87.23	87.41	1624050
2011-09-02	86.57	87.56	86.57	87.00	1814569
2011-09-06	85.76	86.30	85.52	85.97	3004006
2011-09-07	86.59	86.76	86.11	86.39	916825
2011-09-08	86.56	86.85	86.39	86.67	1533068
2011-09-09	86.55	86.80	85.63	85.88	1978319
2011-09-12	85.31	85.47	84.81	85.14	2109980
2011-09-13	85.34	86.00	85.14	85.86	2331836
2011-09-14	86.07	86.56	85.66	86.35	1648267
2011-09-15	86.56	86.96	86.37	86.94	1533945
2011-09-16	87.15	87.15	86.60	86.89	1217108
2011-09-19	86.74	86.93	86.38	86.76	1250902
2011-09-20	86.92	87.08	86.57	86.90	1509046
2011-09-21	86.90	87.08	86.14	86.15	2524809
2011-09-22	85.17	85.52	84.78	84.98	2295633
2011-09-23	84.73	85.62	84.70	85.21	2251297
2011-09-26	85.39	86.38	85.01	85.53	2451348
2011-09-27	86.04	86.04	85.50	85.63	3481221
2011-09-28	85.58	85.60	84.51	84.67	2696745
2011-09-29	85.00	85.28	84.36	84.51	1643085
2011-09-30	83.98	83.98	82.73	82.83	2510616
2011-10-03	81.92	82.46	81.30	81.30	2561814
2011-10-04	80.61	81.18	77.90	81.05	4870704
2011-10-05	81.43	82.11	80.73	82.04	2563713
2011-10-06	82.29	83.32	81.90	83.31	2317125
2011-10-07	83.78	83.80	82.67	83.38	2686877
2011-10-10	84.38	85.18	83.87	85.17	2014226
2011-10-11	85.03	85.03	84.18	84.23	2278743
2011-10-12	84.77	86.28	84.42	86.19	4222931
2011-10-13	85.84	86.02	85.11	85.83	3361281
2011-10-14	86.31	86.46	86.00	86.43	2760390
2011-10-17	86.02	86.07	85.73	85.93	1904003
2011-10-18	85.92	86.58	85.43	86.39	2889987
2011-10-19	86.55	87.22	86.06	86.11	3574443
2011-10-20	86.40	86.88	86.20	86.87	1759794
2011-10-21	87.45	87.94	87.25	87.92	2406283
2011-10-24	88.00	90.48	87.85	90.30	5630571
2011-10-25	89.41	89.83	88.66	88.70	4506547
2011-10-26	89.50	89.50	88.45	89.08	2839408
2011-10-27	90.74	91.42	90.00	90.49	5142955
2011-10-28	90.16	90.20	89.84	90.12	2820633
2011-10-31	89.66	89.67	89.20	89.28	2972542
2011-11-01	87.53	88.12	86.75	87.17	3132778
2011-11-02	87.63	88.18	87.46	88.00	1812493
2011-11-03	88.69	88.99	88.12	88.87	1409817
2011-11-04	88.38	88.86	88.07	88.78	3759499
2011-11-07	88.73	88.79	88.02	88.48	1755955
2011-11-08	88.75	88.82	88.33	88.68	1823739
2011-11-09	87.71	87.97	86.80	86.80	2151455
2011-11-10	87.57	87.71	86.87	86.89	2487635
2011-11-11	87.40	88.11	87.33	88.04	1270170
2011-11-14	87.88	87.88	87.00	87.45	1603036
2011-11-15	87.31	87.40	86.90	87.22	1449935
2011-11-16	86.97	87.12	86.35	86.37	1789446
2011-11-17	86.51	86.77	85.53	85.95	2131616
2011-11-18	86.28	86.31	85.79	85.89	2226788
2011-11-21	85.79	85.92	84.82	84.92	3219002
2011-11-22	84.90	85.14	84.19	84.27	4123358
2011-11-23	84.01	84.20	82.63	82.75	4482930
2011-11-25	82.99	83.69	82.53	82.75	1476140
2011-11-28	84.53	84.92	84.02	84.60	2454998
2011-11-29	84.92	85.15	84.62	85.15	2010237
2011-11-30	86.30	86.68	86.07	86.60	2944025
2011-12-01	86.00	86.52	85.84	86.43	2441924
2011-12-02	86.69	87.00	86.43	86.92	2664612
2011-12-05	87.44	87.64	87.12	87.41	2719187
2011-12-06	87.37	87.86	87.13	87.80	2355532
2011-12-07	87.58	87.68	87.19	87.52	1740569
2011-12-08	87.39	87.52	86.94	86.95	1994160
2011-12-09	87.10	87.75	87.00	87.70	1355837
2011-12-12	87.38	87.38	87.05	87.23	1771952
2011-12-13	87.51	87.71	86.87	86.90	1742557
2011-12-14	86.93	86.98	86.47	86.75	1317637
2011-12-15	87.34	87.35	86.93	87.06	1562123
2011-12-16	87.25	87.51	87.00	87.47	1383867
2011-12-19	87.54	87.95	87.35	87.36	2267976
2011-12-20	87.94	88.52	87.86	88.45	1957086
2011-12-21	88.21	88.70	88.10	88.70	1792232
2011-12-22	88.63	89.16	88.46	89.04	1885704
2011-12-23	88.99	89.51	88.87	89.45	1255156
2011-12-27	89.03	89.30	88.80	89.27	2281978
2011-12-28	89.41	89.49	88.76	88.85	1899113
2011-12-29	89.10	89.44	88.86	89.38	1558525
2011-12-30	89.37	89.65	89.26	89.43	1553310
2012-01-03	89.82	89.99	89.45	89.72	3118746
2012-01-04	89.70	89.71	89.11	89.57	3009972
2012-01-05	89.54	89.58	88.99	89.18	2579651
2012-01-06	89.39	89.39	88.75	88.90	1916321
2012-01-09	88.91	89.23	88.91	89.02	2157799
2012-01-10	89.40	89.48	89.20	89.33	2317956
2012-01-11	89.27	89.33	89.04	89.24	1191054
2012-01-12	89.24	89.44	89.04	89.12	1558050
2012-01-13	89.07	89.13	88.55	89.02	1929355
2012-01-17	89.38	89.38	89.06	89.20	4144194
2012-01-18	89.21	89.46	88.95	89.45	2725759
2012-01-19	89.72	89.85	89.46	89.58	2952928
2012-01-20	89.61	89.74	89.54	89.58	2037457
2012-01-23	89.77	90.02	89.66	89.89	1680086
2012-01-24	89.89	90.17	89.72	90.12	2863735
2012-01-25	90.30	91.00	89.92	90.91	3882718
2012-01-26	91.30	91.48	90.92	91.13	6487499
2012-01-27	91.01	91.18	90.80	90.80	2431063
2012-01-30	90.46	90.73	90.35	90.51	2553075
2012-01-31	90.75	90.87	90.53	90.74	2864338
2012-02-01	90.28	90.72	90.28	90.40	4285002
2012-02-02	90.59	90.62	90.41	90.46	2079516
2012-02-03	91.22	91.24	90.58	90.72	2312817
2012-02-06	90.64	90.76	90.50	90.74	2270477
2012-02-07	90.79	90.99	90.67	90.92	2466954
2012-02-08	91.04	91.09	90.81	91.00	3335938
2012-02-09	91.06	91.09	90.67	91.04	3258677
2012-02-10	90.58	90.62	90.25	90.25	2909564
2012-02-13	90.50	90.72	90.33	90.51	2193520
2012-02-14	90.46	90.65	90.39	90.51	3000399
2012-02-15	90.53	90.77	90.20	90.22	1986509
2012-02-16	90.22	90.62	89.99	90.60	2515832
2012-02-17	90.84	90.86	90.45	90.57	2402665
2012-02-21	90.68	91.09	90.65	90.91	2265055
2012-02-22	91.03	91.25	90.97	91.20	3570817
2012-02-23	91.26	91.74	91.20	91.53	3212215
2012-02-24	91.55	91.85	91.48	91.81	1795436
2012-02-27	91.59	91.95	91.59	91.83	1608019
2012-02-28	91.90	92.12	91.85	92.01	2813177
2012-02-29	92.10	92.26	91.77	92.13	3085709
2012-03-01	91.65	91.84	91.50	91.75	3802718
2012-03-02	91.73	91.73	91.34	91.37	1708903
2012-03-05	91.45	91.48	90.85	90.86	2333685
2012-03-06	90.54	90.74	89.65	89.65	5792803
2012-03-07	89.93	90.01	89.64	89.90	5840603
2012-03-08	90.25	90.62	90.04	90.60	2249686
2012-03-09	90.69	90.94	90.63	90.70	2531279
2012-03-12	90.62	90.72	90.50	90.70	2152945
2012-03-13	90.98	91.36	90.76	91.36	2890686
2012-03-14	91.31	91.35	90.67	91.13	2928804
2012-03-15	91.20	91.20	90.74	90.82	1726708
2012-03-16	90.91	91.00	90.30	90.49	3570666
2012-03-19	90.49	90.86	90.33	90.83	2283831
2012-03-20	90.76	90.92	90.61	90.76	2756564
2012-03-21	90.93	90.93	90.45	90.47	3280076
2012-03-22	90.45	90.78	90.43	90.69	3500847
2012-03-23	90.66	90.76	90.40	90.46	3465194
2012-03-26	90.62	91.06	90.57	91.05	2081141
2012-03-27	91.01	91.31	90.94	91.21	4196615
2012-03-28	91.25	91.25	90.77	90.91	2803675
2012-03-29	90.82	90.95	90.60	90.90	2158577
2012-03-30	90.97	91.07	90.59	90.72	4020555
2012-04-02	90.36	90.47	90.20	90.33	5883830
2012-04-03	90.31	90.52	90.24	90.25	4099700
2012-04-04	89.97	90.10	89.79	89.92	2297509
2012-04-05	89.87	89.90	89.59	89.70	3658887
2012-04-09	89.53	89.57	89.14	89.24	2692497
2012-04-10	89.27	89.43	88.72	88.80	4471011
2012-04-11	89.24	89.39	89.07	89.34	2003697
2012-04-12	89.42	90.21	89.34	90.14	2753420
2012-04-13	90.11	90.20	89.79	89.85	2767432
2012-04-16	90.04	90.17	89.72	89.99	3804258
2012-04-17	90.26	90.49	90.15	90.38	2787372
2012-04-18	90.24	90.46	90.19	90.35	3322601
2012-04-19	90.32	90.49	90.08	90.18	2597782
2012-04-20	90.46	90.46	90.12	90.32	2241454
2012-04-23	90.02	90.16	89.85	90.13	2850637
2012-04-24	90.23	90.34	90.10	90.34	2049263
2012-04-25	90.57	91.00	90.46	91.00	3350960
2012-04-26	91.00	91.14	90.96	91.06	2641047
2012-04-27	91.14	91.15	90.90	91.02	2412916
2012-04-30	91.03	91.22	90.80	91.20	3988956
2012-05-01	90.85	91.17	90.73	90.76	3624601
2012-05-02	90.66	91.19	90.60	91.11	2040652
2012-05-03	91.20	91.25	90.95	91.05	1871852
2012-05-04	90.94	91.08	90.80	90.87	2381389
2012-05-07	90.84	91.24	90.61	91.02	1906047
2012-05-08	90.89	91.07	90.72	91.00	1689609
2012-05-09	90.77	90.86	90.44	90.68	3146740
2012-05-10	90.98	91.03	90.52	90.58	3353985
2012-05-11	90.54	91.15	90.48	90.81	2765105
2012-05-14	90.50	90.57	90.00	90.14	4544072
2012-05-15	90.10	90.18	89.70	89.70	5242048
2012-05-16	89.81	90.05	88.79	88.82	6224401
2012-05-17	88.82	88.83	87.37	87.59	8867740
2012-05-18	88.01	88.29	87.48	87.59	6525578
2012-05-21	87.69	88.56	87.68	88.50	4276884
2012-05-22	88.76	89.11	88.38	88.49	3675268
2012-05-23	88.29	88.68	87.95	88.40	4320859
2012-05-24	88.25	88.65	88.25	88.42	2183002
2012-05-25	88.57	88.64	88.09	88.14	1651468
2012-05-29	88.53	89.25	88.45	89.11	4380272
2012-05-30	88.73	88.81	88.53	88.71	2543300
2012-05-31	88.80	88.80	87.75	87.77	10706287
2012-06-01	86.58	87.16	86.36	86.47	5945635
2012-06-04	86.54	86.85	86.43	86.54	3125779
2012-06-05	86.54	87.38	86.45	87.09	2970101
2012-06-06	87.49	88.04	87.31	88.02	2334733
2012-06-07	88.50	88.74	88.04	88.35	5454275
2012-06-08	88.33	88.90	88.19	88.69	3738015
2012-06-11	88.90	88.99	88.10	88.11	5266603
2012-06-12	88.41	88.82	88.26	88.73	3648337
2012-06-13	88.60	88.92	88.26	88.47	3527188
2012-06-14	88.49	89.24	88.43	89.13	3874010
2012-06-15	89.00	89.38	89.00	89.29	2683140
2012-06-18	89.09	89.34	89.00	89.32	3628103
2012-06-19	89.69	90.11	89.34	89.95	2809058
2012-06-20	90.18	90.34	89.82	90.30	3718968
2012-06-21	90.40	90.70	89.42	89.56	4843684
2012-06-22	89.87	90.28	89.85	90.17	3211636
2012-06-25	89.81	90.05	89.67	90.03	3385514
2012-06-26	90.11	90.12	89.66	89.90	2357819
2012-06-27	90.06	90.46	90.06	90.44	1917927
2012-06-28	90.19	90.49	90.08	90.43	3068612
2012-06-29	90.98	91.29	90.78	91.29	3394807
2012-07-02	90.80	90.87	90.40	90.87	3810627
2012-07-03	90.95	91.26	90.83	91.20	1987430
2012-07-05	91.00	91.41	90.72	91.21	2221269
2012-07-06	90.74	91.13	90.70	91.09	2612328
2012-07-09	90.99	91.24	90.89	91.12	1916565
2012-07-10	91.20	91.34	90.60	90.72	1832594
2012-07-11	90.86	91.08	90.64	91.01	3188650
2012-07-12	90.93	90.96	90.46	90.81	1989048
2012-07-13	90.91	91.13	90.76	91.09	2316337
2012-07-16	90.69	91.03	90.66	90.74	2178846
2012-07-17	91.00	91.19	90.69	91.17	4036417
2012-07-18	91.13	91.55	91.09	91.55	3958541
2012-07-19	91.51	91.89	91.48	91.78	4718117
2012-07-20	91.51	91.61	91.23	91.35	2733410
2012-07-23	90.84	91.29	90.58	91.20	4562472
2012-07-24	91.12	91.16	90.57	90.64	3447675
2012-07-25	90.89	90.93	90.44	90.45	2890962
2012-07-26	90.89	91.42	90.83	91.38	4330864
2012-07-27	91.37	91.94	91.37	91.92	5556721
2012-07-30	91.90	91.95	91.65	91.92	3889648
2012-07-31	91.95	91.99	91.54	91.68	3530721
2012-08-01	91.41	91.69	91.15	91.69	3598094
2012-08-02	91.46	91.59	91.15	91.32	4516535
2012-08-03	91.60	91.90	91.57	91.70	4601975
2012-08-06	91.65	91.99	91.64	91.64	2864304
2012-08-07	91.82	91.90	91.36	91.46	3680569
2012-08-08	91.58	91.71	91.48	91.52	3162065
2012-08-09	91.62	91.66	91.38	91.53	2975506
2012-08-10	91.42	91.58	91.31	91.45	1533504
2012-08-13	91.41	91.50	91.25	91.50	2007714
2012-08-14	91.50	91.79	91.47	91.64	2380981
2012-08-15	91.73	91.73	91.20	91.20	2580390
2012-08-16	91.34	91.58	91.08	91.54	2914232
2012-08-17	91.49	91.65	91.39	91.54	2221960
2012-08-20	91.56	91.70	91.41	91.65	2333136
2012-08-21	91.73	91.86	91.70	91.85	2531159
2012-08-22	91.76	91.87	91.68	91.76	1889022
2012-08-23	91.77	91.85	91.61	91.74	1141671
2012-08-24	91.77	92.16	91.69	92.15	2082048
2012-08-27	92.12	92.23	91.92	92.08	1883567
2012-08-28	92.07	92.15	91.95	92.00	1795636
2012-08-29	92.13	92.17	92.00	92.13	1617582
2012-08-30	92.08	92.18	92.00	92.09	2022379
2012-08-31	92.25	92.40	92.09	92.31	1801732
2012-09-04	91.87	91.87	91.56	91.82	3921469
2012-09-05	91.91	91.92	91.76	91.83	1540952
2012-09-06	91.86	92.38	91.86	92.37	3305925
2012-09-07	92.50	92.60	92.37	92.53	3403301
2012-09-10	92.48	92.71	92.32	92.38	2138510
2012-09-11	92.43	93.01	92.43	93.01	4400253
2012-09-12	93.13	93.31	93.08	93.29	1957402
2012-09-13	93.33	93.91	93.26	93.89	5946714
2012-09-14	93.90	94.04	93.71	93.91	3467181
2012-09-17	93.78	93.98	93.70	93.80	3075492
2012-09-18	93.83	93.92	93.62	93.84	4099358
2012-09-19	93.94	93.94	93.72	93.72	3306499
2012-09-20	93.63	93.64	93.27	93.28	2122173
2012-09-21	93.47	93.47	93.03	93.15	3121781
2012-09-24	93.02	93.12	92.94	93.03	1867120
2012-09-25	93.05	93.10	92.13	92.20	5726881
2012-09-26	92.18	92.20	91.48	91.74	6554124
2012-09-27	92.18	92.74	92.00	92.74	3882509
2012-09-28	92.66	92.67	92.29	92.30	3668124
2012-10-01	92.27	92.27	91.60	91.66	5386691
2012-10-02	91.84	91.97	91.64	91.89	3151867
2012-10-03	91.97	92.35	91.91	92.12	3200941
2012-10-04	92.23	92.57	92.18	92.51	1847162
2012-10-05	92.78	92.79	92.28	92.46	2513517
2012-10-08	92.26	92.40	92.19	92.33	1143216
2012-10-09	92.51	92.51	92.05	92.08	5777275
2012-10-10	92.15	92.21	91.80	91.85	5432157
2012-10-11	92.20	92.37	92.12	92.35	2810944
2012-10-12	92.44	92.76	92.31	92.51	3696800
2012-10-15	92.76	92.97	92.58	92.93	2378467
2012-10-16	93.06	93.33	92.94	93.27	3536236
2012-10-17	93.40	93.56	93.30	93.48	2971434
2012-10-18	93.35	93.53	93.30	93.43	1676252
2012-10-19	93.37	93.42	92.88	92.96	2041113
2012-10-22	93.00	93.19	92.92	92.98	3021620
2012-10-23	92.70	92.81	92.50	92.63	3916816
2012-10-24	92.84	92.87	92.50	92.55	4332860
2012-10-25	92.92	92.96	92.60	92.70	2005508
2012-10-26	92.73	92.79	92.28	92.48	4591719
2012-10-31	92.48	92.67	92.44	92.59	2914389
2012-11-01	92.18	92.63	92.06	92.54	2092210
2012-11-02	92.66	92.75	92.39	92.41	2829471
2012-11-05	92.40	92.59	92.12	92.26	3361681
2012-11-06	92.43	92.52	92.27	92.40	1408961
2012-11-07	92.25	92.27	91.80	91.84	3698121
2012-11-08	91.96	92.16	91.50	91.57	5829400
2012-11-09	91.28	91.68	91.25	91.39	3953930
2012-11-12	91.49	91.57	91.32	91.42	2066002
2012-11-13	91.28	91.38	91.07	91.21	4347315
2012-11-14	91.46	91.50	90.64	90.71	5017496
2012-11-15	90.55	90.92	90.09	90.67	6989617
2012-11-16	90.76	91.00	90.52	90.93	4730158
2012-11-19	91.23	92.12	91.21	92.08	9498462
2012-11-20	92.08	92.18	91.84	92.09	4010343
2012-11-21	92.00	92.23	91.97	92.06	2984626
2012-11-23	92.25	92.44	92.11	92.37	1041033
2012-11-26	92.31	92.39	92.01	92.39	2160622
2012-11-27	92.26	92.57	92.26	92.48	4194088
2012-11-28	92.41	92.74	92.24	92.50	6528860
2012-11-29	92.73	92.95	92.60	92.91	3870403
2012-11-30	92.90	93.15	92.87	93.05	3276110
2012-12-03	92.86	93.03	92.66	93.03	5444354
2012-12-04	92.99	93.17	92.85	93.03	3121076
2012-12-05	93.27	93.30	92.85	93.18	4580874
2012-12-06	93.15	93.40	93.15	93.35	2261436
2012-12-07	93.45	93.50	93.16	93.21	2294364
2012-12-10	93.50	93.50	93.17	93.29	2140688
2012-12-11	93.53	93.71	93.35	93.38	3206298
2012-12-12	93.55	93.80	93.44	93.66	3305508
2012-12-13	93.60	93.80	93.30	93.33	4898610
2012-12-14	93.36	93.50	93.26	93.26	2741385
2012-12-17	93.32	93.70	93.32	93.62	2195516
2012-12-18	93.77	93.81	93.58	93.67	3409777
2012-12-19	93.74	93.74	93.57	93.57	2566377
2012-12-20	93.60	93.91	93.59	93.90	3191186
2012-12-21	93.44	93.68	93.44	93.63	3187911
2012-12-24	93.43	93.55	93.19	93.29	1221397
2012-12-26	93.00	93.14	92.79	93.01	2257275
2012-12-27	93.05	93.20	92.89	93.20	2332562
2012-12-28	93.01	93.24	92.86	92.95	2426008
2012-12-31	92.97	93.40	92.93	93.35	2918454
2013-01-02	94.07	94.23	93.80	94.22	3975188
2013-01-03	94.08	94.29	93.88	93.94	3950642
2013-01-04	93.98	94.08	93.83	94.00	2967960
2013-01-07	94.02	94.09	93.83	94.08	4137298
2013-01-08	94.10	94.12	93.93	94.01	2179015
2013-01-09	94.24	94.24	94.01	94.19	2183870
2013-01-10	94.33	94.38	94.20	94.35	1684469
2013-01-11	94.30	94.52	94.21	94.52	1982602
2013-01-14	94.45	94.47	94.22	94.39	2182354
2013-01-15	94.22	94.42	94.17	94.41	2135936
2013-01-16	94.28	94.40	94.17	94.25	3272660
2013-01-17	94.42	94.61	94.31	94.59	6058850
2013-01-18	94.54	94.72	94.48	94.72	2836713
2013-01-22	94.65	94.87	94.54	94.78	2295132
2013-01-23	94.71	94.79	94.65	94.67	2227879
2013-01-24	94.77	94.93	94.69	94.88	3175325
2013-01-25	94.97	94.97	94.78	94.85	2525022
2013-01-28	94.77	94.84	94.69	94.80	2330977
2013-01-29	94.71	94.75	94.54	94.64	1514230
2013-01-30	94.45	94.51	93.89	93.96	6595696
2013-01-31	93.93	94.11	93.62	93.66	5963744
2013-02-01	93.54	93.76	93.46	93.48	5713002
2013-02-04	93.29	93.40	93.01	93.11	3877918
2013-02-05	93.24	93.40	93.20	93.30	2590884
2013-02-06	93.16	93.29	93.06	93.16	2850473
2013-02-07	93.11	93.13	92.81	92.98	4071332
2013-02-08	92.92	93.10	92.91	93.00	3220363
2013-02-11	92.89	93.08	92.86	92.99	3146006
2013-02-12	92.92	93.36	92.91	93.31	3490559
2013-02-13	93.42	93.48	93.17	93.45	3672133
2013-02-14	93.25	93.55	93.25	93.41	2731857
2013-02-15	93.46	93.66	93.26	93.42	2482982
2013-02-19	93.50	93.59	93.41	93.51	3074268
2013-02-20	93.58	93.72	93.40	93.42	3830244
2013-02-21	93.42	93.59	93.30	93.52	7185278
2013-02-22	93.63	93.75	93.51	93.75	3367167
2013-02-25	93.78	93.93	93.45	93.51	5259238
2013-02-26	93.64	93.92	93.47	93.92	4075630
2013-02-27	93.85	94.15	93.75	94.08	3681567
2013-02-28	94.07	94.13	93.94	94.04	3821914
2013-03-01	93.49	93.99	93.48	93.72	4833147
2013-03-04	93.65	93.80	93.61	93.73	2222478
2013-03-05	93.79	94.02	93.79	93.92	3733332
2013-03-06	94.03	94.06	93.84	93.86	2117936
2013-03-07	93.95	94.00	93.90	94.00	2124832
2013-03-08	94.17	94.19	93.92	94.11	2464068
2013-03-11	94.08	94.15	94.00	94.05	2782754
2013-03-12	93.99	94.10	93.96	94.01	1526124
2013-03-13	94.10	94.17	93.95	94.03	1431110
2013-03-14	94.17	94.39	94.07	94.39	2954068
2013-03-15	94.25	94.40	94.20	94.38	2024225
2013-03-18	94.00	94.46	94.00	94.40	3000524
2013-03-19	94.45	94.53	94.21	94.24	3742754
2013-03-20	94.33	94.60	94.32	94.55	2553116
2013-03-21	94.37	94.56	94.22	94.38	3532361
2013-03-22	94.38	94.46	94.25	94.31	2201430
2013-03-25	94.30	94.44	94.15	94.17	2131696
2013-03-26	94.39	94.40	94.26	94.34	1169375
2013-03-27	94.19	94.30	94.17	94.18	2195098
2013-03-28	94.24	94.38	94.16	94.35	1959045
2013-04-01	93.83	94.09	93.65	94.03	3822918
2013-04-02	93.95	94.18	93.92	93.96	2528645
2013-04-03	93.99	94.05	93.78	93.96	2773019
2013-04-04	93.92	94.15	93.87	93.93	3040600
2013-04-05	93.77	94.02	93.68	94.02	2243738
2013-04-08	94.07	94.15	93.95	94.12	2346728
2013-04-09	94.20	94.42	94.12	94.42	2985314
2013-04-10	94.35	94.76	94.35	94.72	2932542
2013-04-11	94.75	94.79	94.64	94.72	2676163
2013-04-12	94.64	94.81	94.55	94.75	2040810
2013-04-15	94.75	94.75	94.13	94.15	3910739
2013-04-16	94.41	94.81	94.32	94.80	4138245
2013-04-17	94.61	94.67	94.40	94.65	5778867
2013-04-18	94.61	94.67	94.46	94.50	2476815
2013-04-19	94.60	94.66	94.43	94.45	2474800
2013-04-22	94.69	94.89	94.53	94.67	3641824
2013-04-23	94.77	95.05	94.77	95.04	2217509
2013-04-24	95.09	95.26	95.01	95.21	3872560
2013-04-25	95.22	95.52	95.14	95.47	2453037
2013-04-26	95.46	95.48	95.33	95.37	2678940
2013-04-29	95.39	95.59	95.38	95.55	1785236
2013-04-30	95.63	95.85	95.55	95.85	2953045
2013-05-01	95.34	95.56	95.18	95.20	4812364
2013-05-02	95.50	95.83	95.37	95.81	3368176
2013-05-03	95.97	96.13	95.86	95.96	2407358
2013-05-06	95.92	96.06	95.88	96.02	1458613
2013-05-07	96.12	96.15	95.92	95.95	2590808
2013-05-08	96.02	96.30	96.02	96.29	3801148
2013-05-09	96.20	96.29	96.00	96.01	1644897
2013-05-10	96.05	96.05	95.46	95.51	4654516
2013-05-13	95.41	95.50	95.11	95.12	2709924
2013-05-14	95.20	95.46	95.11	95.22	4473867
2013-05-15	95.22	95.34	95.09	95.23	3179773
2013-05-16	95.29	95.64	95.18	95.46	6036740
2013-05-17	95.60	95.63	95.34	95.46	4313210
2013-05-20	95.46	95.64	95.36	95.56	2086182
2013-05-21	95.56	95.78	95.54	95.74	4666469
2013-05-22	95.72	95.88	95.10	95.15	5243745
2013-05-23	95.00	95.02	94.69	94.89	3294332
2013-05-24	94.75	94.79	94.67	94.71	3420379
2013-05-28	95.03	95.03	94.31	94.36	3486678
2013-05-29	94.04	94.26	93.55	93.98	10958196
2013-05-30	94.00	94.36	93.69	94.17	5462099
2013-05-31	93.97	94.11	92.90	92.92	6809512
2013-06-03	92.38	92.52	91.80	92.36	14320842
2013-06-04	92.50	93.05	92.19	92.36	7926983
2013-06-05	92.19	92.24	91.44	91.56	10309180
2013-06-06	91.40	92.59	91.32	92.28	11849735
2013-06-07	92.44	92.97	92.20	92.34	8879774
2013-06-10	92.34	92.59	92.08	92.15	7677976
2013-06-11	91.58	92.24	91.29	91.58	9065190
2013-06-12	91.93	92.12	91.63	91.65	9194054
2013-06-13	91.65	92.82	91.65	92.70	7526548
2013-06-14	92.78	92.94	92.55	92.81	3909126
2013-06-17	92.93	93.45	92.80	92.80	3830667
2013-06-18	92.76	93.11	92.76	93.03	3609663
2013-06-19	92.95	93.27	91.62	91.64	7971647
2013-06-20	91.09	91.58	90.28	90.74	11094987
2013-06-21	91.01	91.11	90.12	90.15	9245334
2013-06-24	89.45	90.00	88.27	89.04	12116022
2013-06-25	89.50	90.31	89.50	90.31	6233253
2013-06-26	90.70	91.18	90.57	91.06	5527103
2013-06-27	91.40	91.94	91.40	91.50	5578505
2013-06-28	91.30	91.32	90.47	90.88	6111933
2013-07-01	90.57	90.99	90.50	90.89	5213388
2013-07-02	90.79	91.05	90.35	90.61	3799741
2013-07-03	90.29	90.86	90.28	90.82	1679675
2013-07-05	90.39	90.44	89.63	89.85	3312593
2013-07-08	90.09	91.09	90.00	91.09	5638392
2013-07-09	91.10	91.19	90.87	91.14	6127670
2013-07-10	91.18	91.54	91.08	91.50	6529988
2013-07-11	92.18	92.67	92.00	92.65	5865389
2013-07-12	92.41	92.67	92.25	92.56	5788227
2013-07-15	92.67	93.09	92.56	92.95	6791562
2013-07-16	93.09	93.09	92.47	92.72	3292020
2013-07-17	93.03	93.52	93.00	93.40	8660486
2013-07-18	93.50	94.00	93.44	93.96	6824924
2013-07-19	93.95	93.97	93.77	93.90	2603055
2013-07-22	93.93	94.01	93.75	93.97	3888115
2013-07-23	93.89	93.98	93.67	93.74	2483679
2013-07-24	93.54	93.64	92.66	92.95	5249869
2013-07-25	92.51	92.88	92.44	92.74	5995437
2013-07-26	92.48	92.78	92.39	92.78	4213549
2013-07-29	92.60	92.73	92.42	92.58	3850082
2013-07-30	92.52	92.87	92.52	92.71	4239428
2013-07-31	92.49	93.01	92.28	92.98	4077922
2013-08-01	92.42	92.59	91.61	91.65	4616502
2013-08-02	91.96	92.26	91.81	92.21	4315849
2013-08-05	92.18	92.18	91.70	91.74	2231006
2013-08-06	91.93	91.93	91.36	91.65	3398838
2013-08-07	91.45	91.54	91.29	91.36	2253252
2013-08-08	91.42	91.59	91.38	91.56	2857120
2013-08-09	91.43	91.68	91.12	91.57	1765582
2013-08-12	91.44	91.72	91.42	91.49	3840820
2013-08-13	91.48	91.57	91.30	91.49	2290460
2013-08-14	91.43	91.49	91.26	91.31	4605797
2013-08-15	91.00	91.09	90.75	90.84	6446131
2013-08-16	90.97	91.10	90.42	90.53	6922409
2013-08-19	90.57	90.63	89.80	89.93	6536287
2013-08-20	90.30	90.86	90.28	90.76	4208223
2013-08-21	90.67	90.78	90.37	90.43	3098105
2013-08-22	90.57	90.92	90.49	90.92	4049886
2013-08-23	90.90	91.36	90.85	91.30	3370360
2013-08-26	91.32	91.39	91.13	91.31	2365342
2013-08-27	91.05	91.13	90.71	90.72	3578431
2013-08-28	90.76	91.09	90.66	91.06	3860560
2013-08-29	90.91	91.50	90.82	91.43	4012860
2013-08-30	91.47	91.59	91.19	91.35	2486857
2013-09-03	90.94	91.18	90.31	90.39	9986805
2013-09-04	90.53	90.85	90.51	90.73	3507426
2013-09-05	90.57	90.65	90.27	90.27	3622320
2013-09-06	90.79	91.10	90.42	90.57	4713844
2013-09-09	90.73	91.00	90.71	90.80	4227421
2013-09-10	90.88	91.13	90.87	91.12	5287124
2013-09-11	90.99	91.26	90.90	91.24	3514161
2013-09-12	91.19	91.32	91.10	91.13	3594523
2013-09-13	91.24	91.32	90.98	91.06	2789304
2013-09-16	91.71	91.81	91.45	91.56	4704470
2013-09-17	91.67	91.98	91.61	91.86	5978623
2013-09-18	91.84	92.88	91.71	92.74	7476216
2013-09-19	92.99	92.99	92.40	92.47	5821058
2013-09-20	92.44	92.49	92.28	92.36	4033943
2013-09-23	92.35	92.46	92.22	92.35	6686136
2013-09-24	92.27	92.41	92.06	92.15	7947709
2013-09-25	92.14	92.26	91.95	91.99	3535734
2013-09-26	92.11	92.13	91.77	91.94	4751171
2013-09-27	91.87	91.94	91.61	91.84	6779668
2013-09-30	91.59	91.95	91.50	91.58	6248914
2013-10-01	91.16	91.55	91.06	91.53	5744221
2013-10-02	91.46	91.57	91.25	91.57	2765698
2013-10-03	91.65	91.69	91.43	91.63	3169746
2013-10-04	91.60	91.87	91.54	91.79	2048260
2013-10-07	91.46	91.76	91.46	91.55	2391745
2013-10-08	91.75	91.86	91.49	91.51	2947477
2013-10-09	91.78	91.78	91.51	91.59	2973674
2013-10-10	91.82	92.10	91.82	92.01	2899718
2013-10-11	92.16	92.24	92.01	92.18	3293930
2013-10-14	92.00	92.41	92.00	92.32	1003901
2013-10-15	92.40	92.40	92.05	92.29	2310057
2013-10-16	92.33	92.79	92.32	92.78	6949743
2013-10-17	92.75	93.25	92.73	93.23	7277875
2013-10-18	93.28	93.50	93.25	93.42	2873841
2013-10-21	93.45	93.46	93.21	93.21	2471386
2013-10-22	93.38	93.61	93.36	93.49	5488388
2013-10-23	93.57	93.59	93.32	93.57	2434214
2013-10-24	93.60	93.69	93.46	93.60	2284358
2013-10-25	93.64	93.70	93.55	93.63	2026029
2013-10-28	93.65	93.70	93.58	93.61	1697972
2013-10-29	93.59	93.79	93.57	93.76	1864567
2013-10-30	93.76	93.83	93.31	93.38	3691050
2013-10-31	93.44	93.54	93.22	93.43	5846475
2013-11-01	93.00	93.26	92.80	92.82	7882176
2013-11-04	93.08	93.08	92.93	92.98	2025507
2013-11-05	92.92	92.92	92.73	92.73	2770289
2013-11-06	92.89	93.01	92.82	93.00	4936704
2013-11-07	93.10	93.14	92.92	93.06	4802689
2013-11-08	92.69	92.96	92.66	92.90	4191146
2013-11-11	92.94	92.94	92.53	92.55	1607581
2013-11-12	92.56	92.59	92.37	92.42	2148864
2013-11-13	92.37	92.78	92.32	92.77	2795098
2013-11-14	92.75	93.05	92.65	93.04	4216801
2013-11-15	93.06	93.18	92.96	93.18	2990730
2013-11-18	93.23	93.25	92.83	92.91	3694625
2013-11-19	92.88	93.01	92.79	92.87	1415769
2013-11-20	92.83	93.07	92.67	92.78	2470560
2013-11-21	92.83	93.10	92.76	93.10	1895830
2013-11-22	93.06	93.20	92.99	93.17	1649189
2013-11-25	93.20	93.34	93.06	93.31	2813911
2013-11-26	93.22	93.43	93.15	93.38	2835255
2013-11-27	93.64	93.64	93.30	93.32	1845290
2013-11-29	93.33	93.45	93.31	93.42	958705
2013-12-02	92.89	93.03	92.85	93.00	5748074
2013-12-03	92.86	93.00	92.76	92.91	2710299
2013-12-04	92.75	92.87	92.54	92.67	3076093
2013-12-05	92.67	92.76	92.54	92.60	5354723
2013-12-06	92.83	92.98	92.65	92.86	2487915
2013-12-09	93.05	93.25	92.90	93.20	4316024
2013-12-10	93.20	93.24	93.09	93.20	1473195
2013-12-11	93.20	93.20	92.79	92.92	3586748
2013-12-12	92.93	93.01	92.75	92.75	4268776
2013-12-13	92.86	92.97	92.79	92.90	3523217
2013-12-16	92.87	93.04	92.87	92.98	3108466
2013-12-17	93.08	93.08	92.88	92.99	2801093
2013-12-18	93.00	93.28	92.75	93.15	4893471
2013-12-19	93.00	93.09	92.91	93.05	5775545
2013-12-20	93.05	93.11	92.93	93.11	12743939
2013-12-23	93.09	93.33	93.01	93.18	5525096
2013-12-24	93.10	93.21	93.10	93.13	1281609
2013-12-26	92.61	92.77	92.61	92.75	1577740
2013-12-27	92.78	92.78	92.65	92.74	1357316
2013-12-30	92.77	92.87	92.67	92.82	1888608
2013-12-31	92.85	92.96	92.77	92.88	2413390
2014-01-02	92.86	93.05	92.71	93.04	7412506
2014-01-03	92.99	93.11	92.94	93.01	1903263
2014-01-06	93.15	93.23	93.06	93.21	2622654
2014-01-07	93.23	93.31	93.16	93.21	3953043
2014-01-08	93.21	93.29	93.12	93.15	4540570
2014-01-09	93.25	93.30	93.19	93.29	3036568
2014-01-10	93.41	93.57	93.35	93.57	2423904
2014-01-13	93.55	93.61	93.41	93.47	4716647
2014-01-14	93.48	93.68	93.48	93.61	2636113
2014-01-15	93.70	93.80	93.61	93.80	1797438
2014-01-16	93.79	93.83	93.73	93.76	1269823
2014-01-17	93.83	93.89	93.72	93.78	2192259
2014-01-21	93.90	93.95	93.82	93.90	2056000
2014-01-22	93.93	93.94	93.73	93.76	3235480
2014-01-23	93.78	93.81	93.58	93.64	4989463
2014-01-24	93.46	93.47	92.99	93.02	7588881
2014-01-27	93.15	93.22	92.95	92.99	5483431
2014-01-28	93.11	93.48	93.04	93.40	5393557
2014-01-29	93.25	93.26	93.10	93.12	5781723
2014-01-30	93.30	93.43	93.21	93.28	3940245
2014-01-31	93.13	93.37	93.12	93.25	7756879
2014-02-03	93.02	93.02	92.30	92.51	16150617
2014-02-04	92.75	92.80	92.58	92.62	5246926
2014-02-05	92.62	92.70	92.53	92.62	3893029
2014-02-06	92.78	92.97	92.66	92.95	3426060
2014-02-07	93.06	93.42	93.06	93.42	5315400
2014-02-10	93.42	93.54	93.31	93.48	5199688
2014-02-11	93.53	93.75	93.44	93.64	3950755
2014-02-12	93.67	93.72	93.46	93.49	2432140
2014-02-13	93.44	93.78	93.44	93.76	3078382
2014-02-14	93.70	93.95	93.69	93.91	2166682
2014-02-18	93.82	94.09	93.82	94.04	3734663
2014-02-19	94.11	94.19	93.78	93.80	7273588
2014-02-20	93.89	94.09	93.87	94.09	3756890
2014-02-21	94.10	94.23	94.10	94.17	2574594
2014-02-24	94.25	94.44	94.25	94.38	3531556
2014-02-25	94.40	94.52	94.38	94.49	2984760
2014-02-26	94.57	94.65	94.50	94.65	2722066
2014-02-27	94.65	94.84	94.65	94.83	4377315
2014-02-28	94.82	95.02	94.72	94.93	3919250
2014-03-03	94.37	94.50	94.11	94.38	9488706
2014-03-04	94.61	94.75	94.48	94.72	9313594
2014-03-05	94.69	94.70	94.50	94.55	4531683
2014-03-06	94.63	94.67	94.37	94.41	4075503
2014-03-07	94.31	94.38	94.01	94.05	4551975
2014-03-10	94.04	94.09	93.92	94.06	1908213
2014-03-11	94.14	94.16	93.94	93.96	1618478
2014-03-12	93.98	94.14	93.97	94.12	2595027
2014-03-13	94.18	94.18	93.83	93.87	4829677
2014-03-14	93.89	94.01	93.74	93.80	4088233
2014-03-17	93.91	94.01	93.85	93.93	2943061
2014-03-18	94.03	94.23	93.93	94.21	2903498
2014-03-19	94.19	94.27	93.54	93.73	9983567
2014-03-20	93.90	94.07	93.67	94.05	4872286
2014-03-21	94.01	94.16	93.96	93.99	6106529
2014-03-24	94.20	94.20	93.96	94.02	5986104
2014-03-25	94.09	94.29	94.09	94.21	3468835
2014-03-26	94.35	94.35	94.16	94.23	3887319
2014-03-27	94.17	94.24	94.07	94.09	2255409
2014-03-28	94.23	94.35	94.17	94.25	2732552
2014-03-31	94.45	94.49	94.34	94.39	2641353
2014-04-01	94.05	94.12	93.97	94.12	4514854
2014-04-02	94.14	94.14	93.98	94.02	2285946
2014-04-03	94.10	94.15	94.04	94.05	2812378
2014-04-04	94.18	94.36	94.15	94.28	4554958
2014-04-07	94.27	94.30	94.07	94.08	1520887
2014-04-08	94.15	94.30	94.08	94.30	2804361
2014-04-09	94.30	94.46	94.20	94.44	4383352
2014-04-10	94.50	94.50	94.18	94.18	3226948
2014-04-11	94.22	94.22	93.77	93.78	7228471
2014-04-14	93.84	94.14	93.84	94.08	3355833
2014-04-15	94.22	94.22	94.00	94.18	3104924
2014-04-16	94.22	94.25	94.10	94.21	3450082
2014-04-17	94.18	94.25	94.10	94.12	2443823
2014-04-21	94.24	94.28	94.10	94.12	1682212
2014-04-22	94.25	94.27	94.12	94.22	2442812
2014-04-23	94.24	94.44	94.20	94.26	1591325
2014-04-24	94.25	94.40	94.15	94.27	1021720
2014-04-25	94.31	94.32	94.16	94.24	1195394
2014-04-28	94.26	94.30	94.13	94.22	1903905
2014-04-29	94.36	94.38	94.19	94.36	1775285
2014-04-30	94.36	94.42	94.20	94.38	4393080
2014-05-01	94.01	94.05	93.82	93.82	7322160
2014-05-02	94.04	94.04	93.83	94.04	2146036
2014-05-05	93.77	94.08	93.75	94.00	3541330
2014-05-06	94.15	94.15	93.98	94.02	2567788
2014-05-07	94.09	94.26	94.05	94.16	1578589
2014-05-08	94.27	94.31	94.09	94.14	4522434
2014-05-09	94.16	94.30	94.14	94.23	1736618
2014-05-12	94.38	94.38	94.22	94.33	1123037
2014-05-13	94.27	94.62	94.25	94.48	1933624
2014-05-14	94.40	94.59	94.39	94.53	1721424
2014-05-15	94.60	94.60	94.34	94.44	4240684
2014-05-16	94.50	94.65	94.38	94.63	3184984
2014-05-19	94.60	94.85	94.51	94.77	7351013
2014-05-20	94.77	94.78	94.64	94.65	4217817
2014-05-21	94.73	94.77	94.50	94.64	2925895
2014-05-22	94.66	94.73	94.59	94.71	1950897
2014-05-23	94.66	94.84	94.66	94.74	2289142
2014-05-27	94.77	94.85	94.72	94.83	4384666
2014-05-28	94.85	94.90	94.81	94.86	3904396
2014-05-29	94.90	95.00	94.84	94.95	4734768
2014-05-30	94.98	95.07	94.93	95.05	4445816
2014-06-02	94.75	94.75	94.31	94.32	5725501
2014-06-03	94.41	94.43	94.31	94.33	2978341
2014-06-04	94.31	94.40	94.26	94.33	2527161
2014-06-05	94.42	94.59	94.33	94.56	2034080
2014-06-06	94.60	94.91	94.59	94.83	3059122
2014-06-09	94.97	94.98	94.78	94.94	2906817
2014-06-10	94.76	95.00	94.76	94.89	2090988
2014-06-11	94.88	94.92	94.78	94.90	1699455
2014-06-12	94.81	94.93	94.81	94.84	1354046
2014-06-13	94.98	94.98	94.83	94.95	1276506
2014-06-16	94.92	95.00	94.89	94.90	1869467
2014-06-17	94.89	95.00	94.78	94.83	7251726
2014-06-18	94.84	95.31	94.84	95.26	4284780
2014-06-19	95.27	95.31	95.15	95.24	2882485
2014-06-20	95.26	95.40	95.24	95.33	2372261
2014-06-23	95.34	95.43	95.29	95.32	1551102
2014-06-24	95.27	95.41	95.24	95.24	1839324
2014-06-25	95.30	95.40	95.25	95.38	2385036
2014-06-26	95.34	95.39	95.20	95.28	1806390
2014-06-27	95.31	95.33	95.19	95.28	1702668
2014-06-30	95.11	95.32	95.11	95.20	2647635
2014-07-01	94.93	95.03	94.78	94.81	3472741
2014-07-02	94.87	95.00	94.81	94.87	2819363
2014-07-03	94.86	94.91	94.70	94.73	2776069
2014-07-07	94.70	94.80	94.65	94.66	1941307
2014-07-08	94.74	94.78	94.66	94.68	2035319
2014-07-09	94.75	94.80	94.58	94.61	3945423
2014-07-10	94.54	94.54	94.29	94.32	6011590
2014-07-11	94.33	94.53	94.33	94.48	2071446
2014-07-14	94.80	94.80	94.44	94.45	2632653
2014-07-15	94.46	94.51	94.29	94.30	2888414
2014-07-16	94.41	94.41	94.13	94.15	4264892
2014-07-17	94.11	94.14	93.48	93.49	5767782
2014-07-18	93.77	93.98	93.65	93.88	1994837
2014-07-21	93.85	93.88	93.63	93.72	3111708
2014-07-22	93.77	94.00	93.76	93.85	3707083
2014-07-23	93.96	94.08	93.93	94.03	1995912
2014-07-24	94.07	94.29	93.99	94.20	3089137
2014-07-25	94.18	94.23	94.01	94.04	3072277
2014-07-28	94.01	94.04	93.74	93.76	5355072
2014-07-29	93.82	94.00	93.61	93.63	3877051
2014-07-30	93.73	93.77	93.10	93.24	5415224
2014-07-31	92.83	92.97	92.44	92.48	7460003
2014-08-01	92.06	92.35	91.32	92.04	10941967
2014-08-04	92.06	92.63	92.03	92.60	7020396
2014-08-05	92.61	92.63	92.28	92.42	3612498
2014-08-06	92.38	92.73	92.35	92.64	4167761
2014-08-07	92.69	92.95	92.67	92.70	3833931
2014-08-08	92.50	93.06	92.50	92.99	3426304
2014-08-11	93.12	93.49	92.99	93.43	6908314
2014-08-12	93.47	93.56	93.32	93.41	4231814
2014-08-13	93.65	93.70	93.46	93.68	4960166
2014-08-14	93.72	93.96	93.71	93.86	4246575
2014-08-15	94.02	94.11	93.87	94.05	6051281
2014-08-18	94.07	94.34	94.01	94.32	5112813
2014-08-19	94.37	94.38	94.24	94.29	2747237
2014-08-20	94.32	94.48	94.17	94.36	2470004
2014-08-21	94.36	94.46	94.34	94.36	1869108
2014-08-22	94.35	94.41	94.09	94.13	3065495
2014-08-25	94.26	94.38	94.08	94.33	1957999
2014-08-26	94.33	94.47	94.31	94.40	1562392
2014-08-27	94.47	94.48	94.30	94.31	3685199
2014-08-28	94.28	94.39	94.13	94.17	1815372
2014-08-29	94.24	94.28	94.12	94.24	2046044
2014-09-02	93.77	93.98	93.75	93.92	4484777
2014-09-03	93.92	93.92	93.67	93.68	3200162
2014-09-04	93.73	93.77	93.26	93.37	4754535
2014-09-05	93.38	93.45	93.25	93.26	4752665
2014-09-08	93.24	93.35	93.08	93.17	2549154
2014-09-09	93.14	93.14	92.71	92.74	4647850
2014-09-10	92.75	92.82	92.55	92.78	3290600
2014-09-11	92.68	92.84	92.58	92.78	2822408
2014-09-12	92.70	92.80	92.52	92.67	5372473
2014-09-15	92.75	92.76	92.47	92.50	3592399
2014-09-16	92.45	92.86	92.43	92.69	5132195
2014-09-17	92.87	93.09	92.76	92.99	4399313
2014-09-18	92.98	93.08	92.91	93.02	3640309
2014-09-19	93.10	93.19	93.02	93.16	6000597
2014-09-22	93.16	93.24	92.91	92.99	4355275
2014-09-23	92.79	92.92	92.44	92.52	3573129
2014-09-24	92.50	92.50	92.06	92.24	6342663
2014-09-25	92.10	92.10	91.50	91.61	7348118
2014-09-26	91.22	91.73	90.95	91.55	11842635
2014-09-29	91.04	91.37	90.89	91.36	6289508
2014-09-30	91.64	92.03	91.55	91.95	6905408
2014-10-01	91.75	91.90	91.52	91.66	9996598
2014-10-02	91.62	91.88	91.40	91.84	6197342
2014-10-03	92.10	92.43	91.97	92.15	6371590
2014-10-06	92.30	92.44	92.14	92.25	4213763
2014-10-07	92.13	92.21	91.81	91.90	4994162
2014-10-08	91.88	92.38	91.73	92.34	7589366
2014-10-09	92.15	92.23	91.27	91.36	7177547
2014-10-10	91.18	91.31	90.51	90.62	14240339
2014-10-13	90.55	90.96	90.15	90.17	7908525
2014-10-14	90.50	90.77	90.22	90.47	11695313
2014-10-15	90.21	90.49	89.21	90.49	11711473
2014-10-16	89.99	91.10	89.85	91.00	12623099
2014-10-17	91.74	92.24	91.40	91.77	13575884
2014-10-20	91.83	92.50	91.73	92.43	7331401
2014-10-21	92.62	93.20	92.62	93.18	7453782
2014-10-22	93.16	93.20	92.45	92.57	8363916
2014-10-23	92.87	94.92	92.51	92.53	9482305
2014-10-24	92.45	92.92	92.45	92.79	5764328
2014-10-27	92.73	92.75	92.34	92.41	4911415
2014-10-28	92.54	92.71	92.38	92.56	6024227
2014-10-29	92.63	92.68	92.21	92.49	5320650
2014-10-30	92.50	94.95	92.39	92.45	3341686
2014-10-31	92.81	92.81	92.50	92.53	5065390
2014-11-03	92.22	92.51	92.18	92.32	4936162
2014-11-04	92.29	92.29	91.96	92.03	5886224
2014-11-05	92.16	92.18	91.91	92.01	4399282
2014-11-06	92.08	92.27	92.07	92.25	3747652
2014-11-07	92.25	92.38	92.14	92.34	3456267
2014-11-10	92.31	92.42	92.29	92.38	2680438
2014-11-11	92.38	92.62	92.25	92.59	2730669
2014-11-12	92.48	92.51	92.26	92.29	3218868
2014-11-13	92.38	92.38	92.19	92.19	441507
2014-11-14	91.81	91.94	91.41	91.45	7867968
2014-11-17	91.52	91.67	91.35	91.44	5213736
2014-11-18	91.41	91.56	91.25	91.26	5227172
2014-11-19	91.10	91.26	90.86	91.24	7733317
2014-11-20	91.00	91.30	90.92	91.25	3274284
2014-11-21	91.62	92.01	91.53	91.75	7982963
2014-11-24	91.87	91.94	91.63	91.74	4569113
2014-11-25	91.70	91.95	91.66	91.89	4878491
2014-11-26	91.95	92.13	91.90	92.01	3055835
2014-11-28	91.59	91.65	91.04	91.13	5290496
2014-12-01	90.67	90.67	89.74	89.80	12432398
2014-12-02	90.05	90.32	89.87	90.29	6821209
2014-12-03	90.32	90.51	90.20	90.44	7626973
2014-12-04	90.36	90.50	90.30	90.38	4581584
2014-12-05	90.26	90.39	90.04	90.31	5237383
2014-12-08	90.13	90.20	89.70	89.85	6770788
2014-12-09	89.31	89.88	89.23	89.80	9702149
2014-12-10	89.37	89.50	88.42	88.77	15409408
2014-12-11	88.62	88.91	87.92	88.45	12053037
2014-12-12	87.80	87.94	87.10	87.25	11563319
2014-12-15	87.44	87.60	86.46	87.20	14113959
2014-12-16	86.44	87.66	86.12	86.89	14875530
2014-12-17	86.96	88.98	86.89	88.66	16863985
2014-12-18	90.00	90.31	88.72	89.37	16638659
2014-12-19	89.62	90.31	89.52	90.23	9952790
2014-12-22	90.15	90.30	89.70	90.01	6622386
2014-12-23	90.24	90.41	89.95	90.33	5314377
2014-12-24	89.98	90.30	89.92	90.25	2285684
2014-12-26	90.35	90.50	89.90	89.97	1815456
2014-12-29	90.02	90.24	89.73	90.02	4717132
2014-12-30	89.77	89.96	89.66	89.84	3624277
2014-12-31	89.88	90.00	89.44	89.60	4185388
2015-01-02	89.69	89.93	89.49	89.60	3271939
2015-01-05	89.10	89.24	88.65	88.77	7523147
2015-01-06	88.60	88.96	88.34	88.43	9489701
2015-01-07	89.12	89.28	88.87	88.98	8353121
2015-01-08	89.31	89.83	88.98	89.65	8388583
2015-01-09	89.72	90.14	89.37	90.10	6766711
2015-01-12	90.17	90.17	89.64	89.99	8698516
2015-01-13	90.00	90.23	89.54	89.99	7738734
2015-01-14	89.51	89.84	89.35	89.78	7415567
2015-01-15	89.98	89.98	89.21	89.23	7061267
2015-01-16	89.34	89.70	89.33	89.57	7685464
2015-01-20	89.84	89.84	89.26	89.41	5915266
2015-01-21	89.36	89.91	89.30	89.89	6110685
2015-01-22	90.02	90.17	89.78	90.01	6940122
2015-01-23	90.01	90.14	89.93	90.01	5134488
2015-01-26	90.07	90.49	89.93	90.42	8252291
2015-01-27	90.08	90.43	90.01	90.35	8771079
2015-01-28	90.41	90.50	90.01	90.16	5622369
2015-01-29	90.34	90.52	90.15	90.48	4923216
2015-01-30	90.38	90.48	90.19	90.23	6383035
2015-02-02	90.03	90.21	89.88	90.21	4120598
2015-02-03	90.38	90.83	90.30	90.72	11682445
2015-02-04	90.64	90.64	90.30	90.34	8333940
2015-02-05	90.55	90.88	90.40	90.87	10172457
2015-02-06	91.07	91.08	90.78	90.94	6076745
2015-02-09	90.88	90.99	90.70	90.72	4672764
2015-02-10	90.90	91.03	90.89	91.03	6846561
2015-02-11	90.98	91.03	90.83	91.00	5688047
2015-02-12	91.14	91.14	90.94	90.99	3185389
2015-02-13	91.01	91.19	90.94	91.12	4676574
2015-02-17	91.24	91.28	91.03	91.06	6624213
2015-02-18	91.15	91.39	91.04	91.37	4744439
2015-02-19	91.27	91.32	91.14	91.16	2964843
2015-02-20	91.15	91.42	91.08	91.41	5470606
2015-02-23	91.45	91.48	91.27	91.48	4165737
2015-02-24	91.46	91.60	91.39	91.57	3689346
2015-02-25	91.63	91.90	91.57	91.87	9048492
2015-02-26	91.84	91.97	91.74	91.85	7928209
2015-02-27	91.90	91.95	91.81	91.87	4521791
2015-03-02	91.56	91.60	91.30	91.46	6933035
2015-03-03	91.32	91.40	91.12	91.20	10032026
2015-03-04	91.05	91.16	90.98	91.03	7832767
2015-03-05	91.17	91.20	91.04	91.20	6412546
2015-03-06	90.95	90.97	90.53	90.62	9271935
2015-03-09	90.73	90.74	90.38	90.43	9607474
2015-03-10	90.28	90.34	89.90	90.08	12447322
2015-03-11	90.35	90.46	90.07	90.33	9214826
2015-03-12	90.60	90.64	90.36	90.51	4469890
2015-03-13	90.36	90.40	89.97	90.20	6184518
2015-03-16	90.27	90.34	90.05	90.11	4772618
2015-03-17	89.88	90.02	89.49	89.66	13059572
2015-03-18	89.66	90.47	89.49	90.46	11633924
2015-03-19	90.17	90.36	89.68	89.74	9226023
2015-03-20	90.10	90.48	89.97	90.44	9127262
2015-03-23	90.43	90.54	90.31	90.51	5459192
2015-03-24	90.48	90.72	90.45	90.65	6767230
2015-03-25	90.71	90.83	90.40	90.41	5364596
2015-03-26	90.51	90.53	90.23	90.40	4876388
2015-03-27	90.39	90.56	90.35	90.47	3822016
2015-03-30	90.51	90.79	90.50	90.72	4197700
2015-03-31	90.69	90.84	90.56	90.61	4498383
2015-04-01	90.35	90.43	90.10	90.39	9298196
2015-04-02	90.46	90.59	90.35	90.46	4774362
2015-04-06	90.38	90.81	90.38	90.69	5020698
2015-04-07	90.77	91.20	90.69	91.17	8659752
2015-04-08	91.21	91.30	91.01	91.15	7151883
2015-04-09	91.19	91.26	91.00	91.06	3415728
2015-04-10	91.05	91.28	91.05	91.27	3012717
2015-04-13	91.27	91.32	91.08	91.10	2866607
2015-04-14	91.13	91.20	90.93	91.14	2830008
2015-04-15	91.24	91.56	91.21	91.50	4438341
2015-04-16	91.44	91.44	91.27	91.31	5285379
2015-04-17	91.24	91.24	91.00	91.03	3901282
2015-04-20	91.24	91.38	91.11	91.23	3640979
2015-04-21	91.48	91.48	91.24	91.29	3730708
2015-04-22	91.43	91.44	91.18	91.20	4031065
2015-04-23	91.26	91.36	91.08	91.17	4755184
2015-04-24	91.19	91.34	91.19	91.32	4221352
2015-04-27	91.45	91.49	91.27	91.35	5049596
2015-04-28	91.28	91.31	91.17	91.21	4697427
2015-04-29	91.00	91.20	90.92	91.04	8152713
2015-04-30	91.00	91.08	90.81	90.99	11463788
2015-05-01	90.66	90.81	90.61	90.79	8053741
2015-05-04	90.95	90.97	90.65	90.77	6683698
2015-05-05	90.69	90.78	90.49	90.65	12736860
2015-05-06	90.65	90.69	90.32	90.38	13677460
2015-05-07	90.30	90.58	90.27	90.37	8676374
2015-05-08	90.86	91.08	90.80	91.08	10319609
2015-05-11	91.01	91.06	90.48	90.51	5499161
2015-05-12	90.36	90.73	90.29	90.50	6569150
2015-05-13	90.62	90.77	90.33	90.37	4349015
2015-05-14	90.59	90.87	90.59	90.81	5147093
2015-05-15	90.90	91.08	90.81	91.01	8939412
2015-05-18	91.00	91.00	90.75	90.86	2843655
2015-05-19	90.88	90.88	90.64	90.72	4743157
2015-05-20	90.73	90.86	90.61	90.61	2841718
2015-05-21	90.60	90.83	90.60	90.74	3709327
2015-05-22	90.73	90.85	90.69	90.81	3716940
2015-05-26	90.67	90.79	90.61	90.62	3951513
2015-05-27	90.78	90.90	90.68	90.82	3737756
2015-05-28	90.81	90.83	90.69	90.78	5440721
2015-05-29	90.76	90.97	90.76	90.91	4764026
2015-06-01	90.65	90.77	90.46	90.66	9372617
2015-06-02	90.75	90.75	90.34	90.49	5203710
2015-06-03	90.39	90.45	89.94	90.00	9532747
2015-06-04	89.93	90.01	89.71	89.71	11381725
2015-06-05	89.49	89.63	89.33	89.44	7747585
2015-06-08	89.52	89.61	89.34	89.44	6487791
2015-06-09	89.42	89.44	89.17	89.29	11416167
2015-06-10	89.31	89.48	89.26	89.41	5187506
2015-06-11	89.47	89.60	89.38	89.59	5202148
2015-06-12	89.42	89.52	89.24	89.26	5713541
2015-06-15	89.07	89.22	88.81	88.84	12726232
2015-06-16	88.81	89.34	88.81	89.34	5249762
2015-06-17	89.20	89.40	88.94	89.26	5660410
2015-06-18	89.29	89.69	89.29	89.59	6869905
2015-06-19	89.76	89.76	89.46	89.64	12585681
2015-06-22	89.89	89.99	89.64	89.82	5035374
2015-06-23	89.77	89.80	89.64	89.76	3474756
2015-06-24	89.70	89.79	89.52	89.52	2636936
2015-06-25	89.57	89.64	89.25	89.25	5176740
2015-06-26	89.25	89.32	88.95	88.99	6683169
2015-06-29	88.65	88.80	88.37	88.38	10156868
2015-06-30	88.76	88.86	88.58	88.80	4912680
2015-07-01	88.81	88.81	88.36	88.42	13614712
2015-07-02	88.65	88.85	88.52	88.75	5586348
2015-07-06	88.58	88.75	88.41	88.46	4719145
2015-07-07	88.33	88.63	88.13	88.53	8406326
2015-07-08	88.17	88.42	88.06	88.09	5744796
2015-07-09	88.45	88.73	88.29	88.29	6291008
2015-07-10	88.59	88.87	88.56	88.80	7097884
2015-07-13	88.91	88.94	88.72	88.88	6119223
2015-07-14	88.74	88.83	88.64	88.79	6354104
2015-07-15	88.78	88.90	88.65	88.79	5983348
2015-07-16	88.89	89.03	88.88	88.93	7523618
2015-07-17	88.99	88.99	88.60	88.69	7788391
2015-07-20	88.65	88.66	88.27	88.28	6740415
2015-07-21	88.21	88.32	88.11	88.12	4904776
2015-07-22	87.87	87.93	87.52	87.55	10578455
2015-07-23	87.52	87.71	87.50	87.50	4918362
2015-07-24	87.50	87.55	87.20	87.25	4702932
2015-07-27	87.01	87.27	86.81	86.88	11061691
2015-07-28	86.97	87.45	86.93	87.35	10470956
2015-07-29	87.35	87.93	87.35	87.86	8839506
2015-07-30	87.81	88.17	87.81	88.12	6127604
2015-07-31	88.01	88.24	87.94	87.97	5936532
2015-08-03	87.59	87.60	87.37	87.41	5416922
2015-08-04	87.50	87.63	87.44	87.46	3691389
2015-08-05	87.64	87.73	87.33	87.34	7778265
2015-08-06	87.23	87.33	86.96	86.98	10794802
2015-08-07	86.85	86.89	86.68	86.71	5483481
2015-08-10	86.77	86.97	86.73	86.96	3234474
2015-08-11	86.63	86.70	86.46	86.56	4598583
2015-08-12	86.26	86.48	86.04	86.44	6371916
2015-08-13	86.37	86.44	86.28	86.33	7422098
2015-08-14	86.29	86.51	86.28	86.38	3437947
2015-08-17	86.29	86.51	86.20	86.38	4153642
2015-08-18	86.27	86.40	86.18	86.27	5471291
2015-08-19	86.21	86.45	86.02	86.19	7208486
2015-08-20	85.90	85.97	85.65	85.77	11099097
2015-08-21	85.53	85.75	85.37	85.46	13158627
2015-08-24	83.81	85.38	83.43	84.76	19116180
2015-08-25	85.56	85.69	84.91	84.93	18194689
2015-08-26	85.26	85.80	85.19	85.64	10654771
2015-08-27	85.86	86.45	85.86	86.28	12772123
2015-08-28	86.22	86.50	86.06	86.36	9100029
2015-08-31	86.24	86.30	85.73	86.24	5408849
2015-09-01	85.70	85.77	85.44	85.58	4739050
2015-09-02	85.93	85.96	85.68	85.93	5259661
2015-09-03	86.00	86.23	85.86	86.05	8778992
2015-09-04	85.86	86.07	85.85	85.96	4670953
2015-09-08	86.35	86.44	86.24	86.43	5450273
2015-09-09	86.60	86.62	86.24	86.32	4914785
2015-09-10	86.28	86.60	86.28	86.53	4744071
2015-09-11	86.15	86.55	86.11	86.50	4834935
2015-09-14	86.36	86.44	86.22	86.35	4383142
2015-09-15	86.25	86.41	86.20	86.33	4247810
2015-09-16	86.03	86.23	85.94	86.02	5026663
2015-09-17	86.01	86.41	85.85	86.09	6576804
2015-09-18	85.84	86.05	85.69	85.85	10827606
2015-09-21	85.86	85.90	85.61	85.69	7578972
2015-09-22	85.35	85.69	84.96	85.07	7366859
2015-09-23	85.05	85.11	84.86	84.92	7685986
2015-09-24	84.75	84.75	84.35	84.50	9167527
2015-09-25	84.60	84.76	84.04	84.07	8384199
2015-09-28	83.67	84.02	82.72	82.78	12416338
2015-09-29	82.71	83.09	82.63	82.77	11417576
2015-09-30	83.13	83.34	82.83	83.29	14539849
2015-10-01	82.75	82.88	82.32	82.36	12179796
2015-10-02	81.89	82.47	81.66	82.44	14060184
2015-10-05	82.87	83.47	82.81	83.43	13531399
2015-10-06	83.48	83.98	83.36	83.89	13985761
2015-10-07	84.35	84.83	84.20	84.75	18000723
2015-10-08	84.62	85.13	84.46	85.10	9466922
2015-10-09	85.23	85.60	84.98	85.11	9900628
2015-10-12	85.18	85.25	84.83	84.95	3867020
2015-10-13	84.79	84.95	84.63	84.75	7772596
2015-10-14	84.76	84.95	84.64	84.69	7748115
2015-10-15	84.82	84.95	84.61	84.89	8049209
2015-10-16	84.91	85.29	84.89	85.28	5978187
2015-10-19	85.15	85.57	85.08	85.51	10346987
2015-10-20	85.38	85.69	85.29	85.59	10294768
2015-10-21	85.65	85.77	85.26	85.50	14332197
2015-10-22	85.58	85.68	85.41	85.53	11805088
2015-10-23	85.90	86.09	85.58	85.83	13201681
2015-10-26	85.93	85.94	85.68	85.74	9354138
2015-10-27	85.67	85.68	85.34	85.46	5585775
2015-10-28	85.46	85.71	85.30	85.69	8637003
2015-10-29	85.45	85.68	85.43	85.47	6064497
2015-10-30	85.53	85.76	85.39	85.57	8803113
2015-11-02	85.18	85.48	85.11	85.44	5476037
2015-11-03	85.36	85.58	85.36	85.53	5873710
2015-11-04	85.57	85.57	85.24	85.28	6082108
2015-11-05	85.25	85.34	84.94	84.95	8529589
2015-11-06	84.62	84.69	84.34	84.54	8207719
2015-11-09	84.36	84.44	84.13	84.19	10127859
2015-11-10	84.10	84.19	83.87	84.00	9672980
2015-11-11	84.04	84.10	83.75	83.80	3943865
2015-11-12	83.47	83.68	83.22	83.24	11570574
2015-11-13	83.28	83.36	82.99	83.00	7487898
2015-11-16	82.91	83.44	82.81	83.39	8228172
2015-11-17	83.60	83.74	83.37	83.45	9106441
2015-11-18	83.40	83.66	83.40	83.61	7479017
2015-11-19	83.33	83.49	82.85	82.86	9428297
2015-11-20	82.88	83.21	82.81	82.84	9763678
2015-11-23	82.74	82.89	82.69	82.77	5138866
2015-11-24	82.65	82.91	82.57	82.88	9530046
2015-11-25	82.84	82.99	82.84	82.97	7132473
2015-11-27	83.02	83.15	82.94	83.10	2259909
2015-11-30	83.10	83.15	82.99	83.05	5356284
2015-12-01	82.85	83.28	82.80	83.24	9849213
2015-12-02	83.18	83.44	83.03	83.07	11871290
2015-12-03	82.92	83.13	82.72	82.85	15290184
2015-12-04	82.80	82.93	82.50	82.66	14027875
2015-12-07	82.33	82.50	82.02	82.08	11989913
2015-12-08	81.43	81.62	80.96	81.06	25199105
2015-12-09	81.06	81.70	81.05	81.48	16703914
2015-12-10	81.27	81.57	81.00	81.14	14206753
2015-12-11	80.54	80.54	78.62	79.52	54233298
2015-12-14	79.40	79.51	78.21	78.83	38540494
2015-12-15	79.80	80.45	79.76	80.12	36337825
2015-12-16	80.39	80.89	80.06	80.73	30575326
2015-12-17	80.70	80.81	79.80	79.83	17345343
2015-12-18	79.56	79.79	79.34	79.53	23548944
2015-12-21	79.70	79.90	79.07	79.28	14468676
2015-12-22	79.40	80.26	79.36	80.24	12569472
2015-12-23	80.51	80.89	80.42	80.75	12824935
2015-12-24	80.35	80.70	80.27	80.49	5284324
2015-12-28	80.24	80.25	79.88	80.01	7151573
2015-12-29	80.16	80.53	80.15	80.47	7485498
2015-12-30	80.37	80.64	80.18	80.53	13145349
2015-12-31	80.48	80.88	80.39	80.58	7935217
2016-01-04	80.01	80.16	79.67	80.10	14787768
2016-01-05	80.34	80.53	80.07	80.25	11491301
2016-01-06	79.93	80.33	79.93	80.25	11320141
2016-01-07	79.67	80.00	79.62	79.73	11004747
2016-01-08	80.04	80.22	79.50	79.52	17902081
2016-01-11	79.86	79.95	79.31	79.40	16917708
2016-01-12	79.89	79.95	79.30	79.48	15217665
2016-01-13	79.54	79.62	78.49	78.60	20352720
2016-01-14	78.66	79.04	78.28	78.95	18572684
2016-01-15	77.67	78.68	77.42	77.91	27309934
2016-01-19	77.95	78.13	77.39	77.64	15975748
2016-01-20	77.03	77.42	75.82	77.12	25973482
2016-01-21	77.12	77.96	76.80	77.64	20065830
2016-01-22	78.40	78.92	78.24	78.83	17653060
2016-01-25	78.59	78.74	78.03	78.05	16448362
2016-01-26	78.36	78.79	78.18	78.75	12010881
2016-01-27	78.72	79.08	78.38	78.63	14562999
2016-01-28	79.11	79.29	78.74	79.03	14622612
2016-01-29	79.20	79.45	79.13	79.29	14218718
2016-02-01	78.76	78.79	78.31	78.43	8865485
2016-02-02	78.05	78.22	77.83	77.87	15442249
2016-02-03	78.11	78.40	77.63	78.25	15465174
2016-02-04	78.22	78.39	77.93	78.00	8989918
2016-02-05	77.99	77.99	77.28	77.41	14632304
2016-02-08	76.77	76.80	76.28	76.50	15649914
2016-02-09	76.09	76.56	75.87	76.21	18684977
2016-02-10	76.41	76.73	75.95	76.10	13085986
2016-02-11	75.35	75.87	75.09	75.59	22158243
2016-02-12	75.86	76.79	75.77	76.72	17751465
2016-02-16	76.81	77.03	76.70	76.79	14105960
2016-02-17	77.18	77.59	77.11	77.42	16353016
2016-02-18	77.70	77.75	77.44	77.49	13247346
2016-02-19	77.15	77.68	77.05	77.64	12879948
2016-02-22	78.04	78.35	77.95	78.31	13826611
2016-02-23	78.06	78.28	77.74	78.15	16809651
2016-02-24	77.56	78.37	77.46	78.28	13622070
2016-02-25	78.33	78.73	78.06	78.70	10699091
2016-02-26	78.95	79.30	78.86	79.23	12060219
2016-02-29	79.28	80.13	79.26	79.66	23746770
2016-03-01	80.08	80.08	80.08	80.92	24023186
2016-03-02	80.50	80.61	80.22	80.37	14987360
2016-03-03	80.37	80.37	80.37	80.64	12018420
2016-03-04	80.64	80.64	80.64	80.87	18029930
2016-03-07	80.68	81.00	80.67	80.97	12656193
2016-03-08	80.79	80.85	80.36	80.40	17813654
2016-03-09	80.37	80.37	80.20	80.60	7699592
2016-03-10	81.06	81.19	80.55	81.16	18167039
2016-03-11	81.72	82.26	81.64	82.14	18662714
2016-03-14	81.88	82.06	81.53	81.91	12507880
2016-03-15	81.40	81.48	81.12	81.15	16442570
2016-03-16	80.93	81.99	80.82	81.69	21567092
2016-03-17	81.88	82.35	81.72	82.21	18422991
2016-03-18	82.30	82.61	82.28	82.40	12921969
2016-03-21	82.39	82.46	82.14	82.31	12653601
2016-03-22	82.14	82.25	81.98	82.09	8941231
2016-03-23	82.07	82.07	81.68	81.71	11354241
2016-03-24	81.12	81.49	81.08	81.35	13497803
2016-03-28	81.26	81.43	80.94	80.98	11298887
2016-03-29	80.74	81.32	80.68	81.29	11348447
2016-03-30	81.44	81.71	81.39	81.58	11796368
2016-03-31	81.49	81.90	81.48	81.69	9436744
2016-04-01	80.98	81.51	80.80	81.37	10822422
2016-04-04	81.26	81.51	81.08	81.17	9269657
2016-04-05	81.17	81.17	81.17	80.87	13254530
2016-04-06	81.01	81.62	80.98	81.55	13935012
2016-04-07	81.22	81.41	81.06	81.15	11306075
2016-04-08	81.58	81.64	81.42	81.52	7952966
2016-04-11	81.65	81.86	81.62	81.63	8126910
2016-04-12	81.77	82.14	81.72	82.11	11772795
2016-04-13	82.31	82.82	82.31	82.65	13596100
2016-04-14	82.65	82.73	82.50	82.62	10758444
2016-04-15	82.47	82.57	82.40	82.49	7857268
2016-04-18	82.16	82.97	82.13	82.96	9211399
2016-04-19	83.15	83.41	83.08	83.31	11623581
2016-04-20	83.38	83.70	83.22	83.47	10128763
2016-04-21	83.57	83.60	83.17	83.21	13349484
2016-04-22	83.28	83.45	83.21	83.40	10982264
2016-04-25	83.25	83.37	83.05	83.08	8972889
2016-04-26	83.29	83.37	83.16	83.36	8291020
2016-04-27	83.44	83.91	83.41	83.85	10505369
2016-04-28	83.83	84.04	83.65	83.71	9229024
2016-04-29	83.63	83.91	83.35	83.46	20284742
2016-05-02	83.38	83.53	83.29	83.50	11420728
2016-05-03	83.20	83.22	82.84	82.96	18449241
2016-05-04	82.81	82.86	82.61	82.65	17645208
2016-05-05	82.91	82.92	82.54	82.58	18782129
2016-05-06	82.23	82.71	82.21	82.53	16204369
2016-05-09	82.40	82.59	82.28	82.38	11622832
2016-05-10	82.43	83.10	82.43	83.08	11420694
2016-05-11	83.08	83.36	82.93	83.02	20692016
2016-05-12	83.24	83.24	82.96	83.15	11312568
2016-05-13	83.07	83.18	82.74	82.78	11332413
2016-05-16	82.93	83.28	82.87	83.24	12981715
2016-05-17	83.10	83.32	83.01	83.07	7489891
2016-05-18	83.10	83.33	82.85	83.08	16612512
2016-05-19	82.79	82.91	82.59	82.85	20290198
2016-05-20	82.86	83.16	82.86	83.14	10556746
2016-05-23	83.12	83.60	82.96	83.16	10457384
2016-05-24	83.37	83.66	83.31	83.66	10838438
2016-05-25	83.83	83.92	83.75	83.79	15119586
2016-05-26	83.94	83.94	83.54	83.55	12268990
2016-05-27	83.59	83.69	83.53	83.69	6225587
2016-05-31	83.75	83.87	83.52	83.20	11994106
2016-06-01	82.99	83.38	82.90	83.34	16488560
2016-06-02	83.20	83.41	83.11	83.36	12118867
2016-06-03	83.44	83.56	83.23	83.51	13092988
2016-06-06	83.78	83.93	83.62	83.88	16126163
2016-06-07	83.98	84.35	83.93	84.25	18423553
2016-06-08	84.36	84.60	84.35	84.57	14652755
2016-06-09	84.44	84.45	84.14	84.24	11188345
2016-06-10	83.90	84.02	83.66	83.83	15259866
2016-06-13	83.50	83.81	83.27	83.27	17257927
2016-06-14	83.13	83.24	82.77	82.99	20578773
2016-06-15	83.26	83.38	82.97	83.03	14202842
2016-06-16	82.85	83.15	82.45	83.08	19195484
2016-06-17	83.09	83.33	83.06	83.13	16113795
2016-06-20	83.73	83.97	83.53	83.62	13368443
2016-06-21	83.77	83.98	83.63	83.94	12141761
2016-06-22	83.99	84.12	83.89	84.02	10759502
2016-06-23	84.39	84.64	84.32	84.64	9920242
2016-06-24	82.99	84.20	82.90	83.25	31416656
2016-06-27	83.00	83.06	82.01	82.05	27881399
2016-06-28	82.83	83.11	82.69	83.08	13910259
2016-06-29	83.58	84.30	83.54	84.13	23604319
2016-06-30	84.06	84.80	83.94	84.30	26304560
2016-07-01	84.31	84.70	84.25	84.47	16342982
2016-07-05	84.30	84.30	83.85	83.99	12078495
2016-07-06	83.88	84.37	83.75	84.36	9607010
2016-07-07	84.38	84.60	84.25	84.47	13058086
2016-07-08	84.82	85.64	84.79	85.59	21395667
2016-07-11	85.64	85.92	85.60	85.64	18313488
2016-07-12	86.06	86.32	85.86	85.88	16074255
2016-07-13	85.87	85.90	85.51	85.63	13040307
2016-07-14	85.90	85.91	85.60	85.80	7764396
2016-07-15	85.85	85.94	85.60	85.63	9163787
2016-07-18	85.68	85.94	85.63	85.92	7447247
2016-07-19	85.73	85.87	85.54	85.69	7349692
2016-07-20	85.81	85.99	85.65	85.91	7247477
2016-07-21	85.78	86.08	85.74	85.79	11265003
2016-07-22	85.81	86.26	85.73	86.17	10523454
2016-07-25	86.09	86.09	85.68	85.76	14768409
2016-07-26	85.70	85.75	85.38	85.43	14292611
2016-07-27	85.58	85.72	85.34	85.69	11730793
2016-07-28	85.51	85.51	85.24	85.33	17968119
2016-07-29	85.18	85.43	84.99	85.02	15202444
2016-08-01	84.97	84.98	84.48	84.55	18335323
2016-08-02	84.52	84.61	84.29	84.43	21959757
2016-08-03	84.50	84.89	84.45	84.81	13733711
2016-08-04	85.12	85.46	85.00	85.35	11831989
2016-08-05	85.63	85.78	85.51	85.54	12314872
2016-08-08	85.70	85.93	85.60	85.89	10800901
2016-08-09	85.94	86.25	85.92	86.19	13772340
2016-08-10	86.21	86.25	86.00	86.03	7250387
2016-08-11	86.17	86.36	86.10	86.24	6732586
2016-08-12	86.19	86.33	86.12	86.31	3996539
2016-08-15	86.49	86.62	86.33	86.57	9396390
2016-08-16	86.60	86.60	86.35	86.39	8104411
2016-08-17	86.45	86.55	86.32	86.51	14139860
2016-08-18	86.58	86.85	86.52	86.85	8582912
2016-08-19	86.74	86.81	86.55	86.59	7474048
2016-08-22	86.50	86.56	86.31	86.45	5364696
2016-08-23	86.67	86.82	86.59	86.74	7476397
2016-08-24	86.73	86.78	86.49	86.50	6655311
2016-08-25	86.55	86.77	86.53	86.66	7482793
2016-08-26	86.61	87.02	86.41	86.56	10544877
2016-08-29	86.69	87.04	86.66	86.99	10036064
2016-08-30	86.99	87.14	86.79	87.04	16157380
2016-08-31	86.97	87.03	86.62	86.32	16984982
2016-09-01	86.40	86.53	86.12	86.50	14952718
2016-09-02	86.76	87.03	86.62	86.90	13540095
2016-09-06	86.87	87.01	86.85	87.00	12662032
2016-09-07	86.95	87.01	86.70	86.76	8245073
2016-09-08	86.77	86.82	86.59	86.60	8430747
2016-09-09	86.35	86.56	85.74	85.77	25087603
2016-09-12	85.60	86.23	85.55	86.07	17718268
2016-09-13	85.86	85.97	85.27	85.41	21907173
2016-09-14	85.53	85.81	85.29	85.39	14257701
2016-09-15	85.50	85.93	85.44	85.89	10004590
2016-09-16	85.78	85.93	85.58	85.91	8396618
2016-09-19	85.97	86.07	85.82	85.96	9855478
2016-09-20	86.00	86.10	85.72	85.86	8705627
2016-09-21	85.91	86.62	85.88	86.57	17484290
2016-09-22	86.86	87.13	86.71	86.86	11813595
2016-09-23	86.80	86.97	86.70	86.76	13122575
2016-09-26	86.57	86.68	86.31	86.38	6590521
2016-09-27	86.26	86.64	86.13	86.63	8516547
2016-09-28	86.78	87.23	86.47	87.21	11149314
2016-09-29	87.17	87.19	86.56	86.88	13425776
2016-09-30	87.00	87.29	86.98	87.26	12157988
2016-10-03	86.82	86.91	86.65	86.82	10708797
2016-10-04	86.94	87.00	86.56	86.67	11057458
2016-10-05	86.97	86.99	86.76	86.90	9424538
2016-10-06	86.97	86.99	86.73	86.95	9455243
2016-10-07	86.99	87.19	86.74	87.15	10824226
2016-10-10	87.21	87.50	87.15	87.40	4182319
2016-10-11	87.27	87.28	86.77	86.91	8855364
2016-10-12	86.87	87.03	86.73	86.88	7915303
2016-10-13	86.61	86.77	86.43	86.66	10614836
2016-10-14	86.91	86.98	86.74	86.86	6766271
2016-10-17	86.84	86.99	86.71	86.74	7790023
2016-10-18	87.05	87.12	86.82	87.09	8404621
2016-10-19	87.16	87.39	87.14	87.34	9874255
2016-10-20	87.25	87.41	87.18	87.35	12558049
2016-10-21	87.18	87.45	87.07	87.37	8332923
2016-10-24	87.48	87.56	87.28	87.42	7200804
2016-10-25	87.33	87.42	87.23	87.37	6906547
2016-10-26	87.15	87.35	86.99	87.02	13813263
2016-10-27	87.09	87.13	86.55	86.70	19333124
2016-10-28	86.60	86.66	86.21	86.28	19745645
2016-10-31	86.26	86.31	85.93	85.63	21174567
2016-11-01	85.68	85.68	84.97	85.30	26183972
2016-11-02	85.16	85.24	84.82	84.92	19593645
2016-11-03	85.10	85.23	84.87	84.94	12699701
2016-11-04	85.09	85.25	84.91	84.98	10970430
2016-11-07	85.75	86.22	85.69	86.17	14416180
2016-11-08	85.77	86.13	85.74	85.98	20370611
2016-11-09	85.45	86.00	85.30	85.38	24858896
2016-11-10	85.20	85.20	84.21	84.26	33213398
2016-11-11	83.99	84.20	83.25	83.47	16442862
2016-11-14	83.25	84.19	83.24	84.09	21036044
2016-11-15	84.52	85.31	84.52	85.20	17888585
2016-11-16	84.84	85.00	84.73	84.86	11965652
2016-11-17	84.85	85.09	84.63	84.63	12017624
2016-11-18	84.81	84.94	84.48	84.63	17781837
2016-11-21	84.85	85.35	84.84	85.31	11581632
2016-11-22	85.45	86.03	85.42	85.94	16648052
2016-11-23	85.29	85.69	85.28	85.62	10662934
2016-11-25	85.67	85.76	85.60	85.73	2009630
2016-11-28	85.62	86.00	85.47	85.72	16897356
2016-11-29	85.50	85.70	85.43	85.61	9164012
2016-11-30	85.70	85.80	85.43	85.26	15211276
2016-12-01	85.28	85.32	84.87	84.87	18249412
2016-12-02	85.07	85.39	84.98	85.38	9360396
2016-12-05	85.42	85.67	85.38	85.60	9782060
2016-12-06	85.73	86.06	85.65	86.03	16090631
2016-12-07	86.14	86.60	86.07	86.46	20886382
2016-12-08	86.37	86.50	86.13	86.45	10782102
2016-12-09	86.41	86.62	86.36	86.49	6463369
2016-12-12	86.65	86.68	86.28	86.37	8457086
2016-12-13	86.69	86.84	86.56	86.58	10739171
2016-12-14	86.58	86.84	85.85	85.93	15672431
2016-12-15	85.79	86.14	85.75	85.97	11221733
2016-12-16	86.21	86.26	86.03	86.05	15722155
2016-12-19	86.12	86.38	86.10	86.27	5897912
2016-12-20	86.30	86.48	86.19	86.39	11072391
2016-12-21	86.35	86.62	86.33	86.25	17461370
2016-12-22	86.27	86.44	86.17	86.44	8507586
2016-12-23	86.47	86.61	86.41	86.60	4230488
2016-12-27	86.49	86.66	86.45	86.52	5840557
2016-12-28	86.64	86.64	86.36	86.40	6961239
2016-12-29	86.47	86.55	86.38	86.52	3794317
2016-12-30	86.58	86.70	86.38	86.55	7513353
2017-01-03	86.88	86.95	86.70	86.91	14050110
2017-01-04	87.00	87.39	87.00	87.38	11912356
2017-01-05	87.26	87.42	87.20	87.25	10458576
2017-01-06	87.16	87.28	87.04	87.23	6836425
2017-01-09	87.21	87.28	87.05	87.21	6648800
2017-01-10	87.31	87.43	87.18	87.22	11777036
2017-01-11	87.25	87.32	87.11	87.27	11914198
2017-01-12	87.25	87.30	87.13	87.29	12512336
2017-01-13	87.26	87.40	87.10	87.32	8861000
2017-01-17	87.26	87.29	87.15	87.23	8632992
2017-01-18	87.20	87.31	87.10	87.31	12715522
2017-01-19	87.25	87.30	86.94	87.03	10703218
2017-01-20	87.06	87.22	86.97	87.20	9262045
2017-01-23	87.13	87.22	87.04	87.20	13561337
2017-01-24	87.15	87.32	87.11	87.26	7490480
2017-01-25	87.40	87.57	87.34	87.57	8953850
2017-01-26	87.50	87.59	87.41	87.53	7443934
2017-01-27	87.46	87.69	87.45	87.61	7888096
2017-01-30	87.48	87.54	87.31	87.43	7637643
2017-01-31	87.39	87.42	87.18	86.95	12249410
2017-02-01	87.20	87.33	86.95	87.28	12489406
2017-02-02	87.27	87.37	87.14	87.33	10886152
2017-02-03	87.52	87.58	87.43	87.48	12674010
2017-02-06	87.50	87.53	87.35	87.42	7004913
2017-02-07	87.52	87.52	87.28	87.29	11170169
2017-02-08	87.32	87.36	87.12	87.35	11107338
2017-02-09	87.43	87.54	87.38	87.47	7292625
2017-02-10	87.52	87.55	87.40	87.53	5471840
2017-02-13	87.60	87.72	87.59	87.66	7477229
2017-02-14	87.67	87.76	87.47	87.72	8785033
2017-02-15	87.63	87.77	87.57	87.75	10582848
2017-02-16	87.66	88.08	87.51	87.68	8917822
2017-02-17	87.59	87.79	87.51	87.77	6247292
2017-02-21	87.83	88.06	87.79	88.06	10437839
2017-02-22	88.01	88.12	87.94	88.10	10963609
2017-02-23	88.29	88.30	88.08	88.18	8150235
2017-02-24	88.11	88.37	88.06	88.25	8390174
2017-02-27	88.25	88.36	88.19	88.36	5693266
2017-02-28	88.30	88.37	88.24	87.90	5868410
2017-03-01	88.18	88.31	88.18	88.23	10612121
2017-03-02	88.25	88.25	87.95	87.95	9192988
2017-03-03	88.02	88.09	87.82	87.99	15059268
2017-03-06	87.85	87.89	87.69	87.71	17066261
2017-03-07	87.53	87.60	87.12	87.14	17023119
2017-03-08	86.93	87.07	86.55	86.56	22433548
2017-03-09	86.38	86.72	86.20	86.33	21260679
2017-03-10	86.88	86.88	86.08	86.30	20643900
2017-03-13	86.38	86.48	86.12	86.37	13512329
2017-03-14	86.12	86.21	85.99	86.11	12808513
2017-03-15	86.40	87.30	86.32	87.30	19654552
2017-03-16	87.50	87.53	87.03	87.05	15807608
2017-03-17	87.25	87.25	87.04	87.08	9984523
2017-03-20	87.07	87.07	86.91	87.00	12220551
2017-03-21	87.08	87.17	86.28	86.29	16918166
2017-03-22	86.24	86.57	86.02	86.50	14054593
2017-03-23	86.43	86.75	86.37	86.53	10618853
2017-03-24	86.60	86.86	86.60	86.83	8920814
2017-03-27	86.52	86.78	86.40	86.74	7788653
2017-03-28	86.70	87.25	86.70	87.22	16871664
2017-03-29	87.28	87.55	87.22	87.40	12266296
2017-03-30	87.60	87.83	87.47	87.81	16367941
2017-03-31	87.73	87.90	87.69	87.78	11778399
2017-04-03	87.46	87.47	87.23	87.36	20664412
2017-04-04	87.37	87.49	87.29	87.39	8473882
2017-04-05	87.53	87.71	87.27	87.32	11102287
2017-04-06	87.40	87.52	87.30	87.43	7234511
2017-04-07	87.55	87.62	87.39	87.39	5457822
2017-04-10	87.53	87.62	87.45	87.51	7996907
2017-04-11	87.57	87.57	87.24	87.34	8005849
2017-04-12	87.40	87.60	87.32	87.40	8723769
2017-04-13	87.37	87.49	87.16	87.22	10446678
2017-04-17	87.33	87.50	87.23	87.48	7158744
2017-04-18	87.47	87.56	87.23	87.46	9062784
2017-04-19	87.51	87.70	87.33	87.38	8643171
2017-04-20	87.48	87.69	87.44	87.67	7765997
2017-04-21	87.64	87.71	87.49	87.60	11328248
2017-04-24	87.96	88.02	87.88	88.01	8904681
2017-04-25	88.07	88.20	88.03	88.17	12493449
2017-04-26	88.09	88.23	88.07	88.09	7268976
2017-04-27	88.09	88.16	88.01	88.15	6897880
2017-04-28	88.16	88.24	88.07	88.12	7542839
2017-05-01	87.75	87.85	87.70	87.79	10335971
2017-05-02	87.89	87.90	87.76	87.82	10792752
2017-05-03	87.89	87.95	87.80	87.90	7413478
2017-05-04	87.84	87.84	87.35	87.43	20562478
2017-05-05	87.64	87.66	87.38	87.58	14935209
2017-05-08	87.61	87.73	87.54	87.68	8199164
2017-05-09	87.80	87.85	87.61	87.62	10810036
2017-05-10	87.85	88.04	87.73	88.00	10824910
2017-05-11	87.94	88.04	87.83	88.01	8461428
2017-05-12	88.06	88.07	87.91	87.98	8929918
2017-05-15	88.12	88.25	88.11	88.18	10690178
2017-05-16	88.27	88.35	88.18	88.31	12638864
2017-05-17	88.02	88.10	87.87	87.92	14055655
2017-05-18	87.66	88.16	87.63	88.02	10731838
2017-05-19	88.17	88.31	88.13	88.18	15998810
2017-05-22	88.36	88.45	88.27	88.45	7181805
2017-05-23	88.49	88.49	88.35	88.44	6998424
2017-05-24	88.50	88.61	88.40	88.59	8533664
2017-05-25	88.59	88.75	88.49	88.52	7985459
2017-05-26	88.50	88.59	88.50	88.57	2909501
2017-05-30	88.56	88.70	88.52	88.66	5371116
2017-05-31	88.67	88.70	88.53	88.27	13758355
2017-06-01	88.36	88.60	88.29	88.53	19189306
2017-06-02	88.55	88.66	88.50	88.58	9491606
2017-06-05	88.55	88.64	88.46	88.50	10384388
2017-06-06	88.48	88.51	88.31	88.36	14386514
2017-06-07	88.44	88.44	88.07	88.18	13328998
2017-06-08	88.20	88.34	88.03	88.25	14208264
2017-06-09	88.34	88.45	88.20	88.32	10414861
2017-06-12	88.35	88.54	88.29	88.47	9900029
2017-06-13	88.51	88.64	88.50	88.63	8640381
2017-06-14	88.74	88.75	88.52	88.64	8850694
2017-06-15	88.42	88.45	88.12	88.30	10860506
2017-06-16	88.38	88.38	88.13	88.15	11996074
2017-06-19	88.32	88.45	88.29	88.42	6398396
2017-06-20	88.15	88.22	88.10	88.11	18318543
2017-06-21	88.12	88.16	87.52	87.60	26728090
2017-06-22	87.69	87.88	87.63	87.84	18699394
2017-06-23	87.88	88.22	87.87	88.20	11337694
2017-06-26	88.18	88.36	88.15	88.32	9504532
2017-06-27	88.32	88.34	87.98	88.04	15293264
2017-06-28	88.21	88.44	88.11	88.40	9755489
2017-06-29	88.26	88.39	88.06	88.18	14548391
2017-06-30	88.30	88.48	88.21	88.39	8201967
2017-07-03	88.13	88.25	87.88	87.97	13882026
2017-07-05	88.03	88.11	87.84	87.90	16269124
2017-07-06	87.87	87.89	87.54	87.68	15867274
2017-07-07	87.61	87.71	87.45	87.60	15731236
2017-07-10	87.67	87.74	87.57	87.70	12286646
2017-07-11	87.70	87.72	87.52	87.64	9261434
2017-07-12	87.99	88.21	87.87	88.21	17979937
2017-07-13	88.22	88.32	88.13	88.28	11744608
2017-07-14	88.34	88.57	88.25	88.53	12626749
2017-07-17	88.55	88.59	88.48	88.56	10158099
2017-07-18	88.54	88.64	88.47	88.60	9221143
2017-07-19	88.69	88.83	88.63	88.75	8250879
2017-07-20	88.84	88.85	88.67	88.80	11827785
2017-07-21	88.78	88.79	88.65	88.73	8955796
2017-07-24	88.71	88.80	88.65	88.80	4707504
2017-07-25	88.87	88.91	88.79	88.84	7292857
2017-07-26	88.97	89.04	88.86	88.97	7279763
2017-07-27	88.96	89.00	88.81	88.90	11624833
2017-07-28	88.85	88.91	88.77	88.91	4945307
2017-07-31	88.80	88.99	88.79	88.54	9779891
2017-08-01	88.61	88.68	88.57	88.63	14939077
2017-08-02	88.63	88.72	88.59	88.65	7422694
2017-08-03	88.57	88.66	88.42	88.48	9548318
2017-08-04	88.48	88.52	88.41	88.50	6451631
2017-08-07	88.50	88.50	88.40	88.46	5204732
2017-08-08	88.42	88.50	87.99	88.08	18534740
2017-08-09	87.90	87.98	87.68	87.74	15001681
2017-08-10	87.56	87.64	87.11	87.18	24749701
2017-08-11	87.37	87.46	87.26	87.33	17434265
2017-08-14	87.59	87.94	87.59	87.79	12566036
2017-08-15	87.80	87.89	87.73	87.82	6830522
2017-08-16	87.89	87.97	87.80	87.83	11716096
2017-08-17	87.72	87.80	87.29	87.34	14112325
2017-08-18	87.49	87.69	87.29	87.47	14324354
2017-08-21	87.58	87.61	87.45	87.56	7763442
2017-08-22	87.64	88.00	87.59	87.92	12982173
2017-08-23	87.77	87.97	87.71	87.93	6449680
2017-08-24	87.97	88.07	87.88	88.06	8480125
2017-08-25	88.04	88.25	88.01	88.22	6622822
2017-08-28	88.27	88.27	88.14	88.23	5161690
2017-08-29	88.01	88.15	87.99	88.12	8991645
2017-08-30	88.15	88.40	88.14	88.36	13431110
2017-08-31	88.42	88.61	88.42	88.23	12705169
2017-09-01	88.15	88.35	88.15	88.32	10535657
2017-09-05	88.26	88.26	87.96	88.12	9560450
2017-09-06	88.23	88.28	88.04	88.06	9023303
2017-09-07	88.20	88.20	88.06	88.07	8784020
2017-09-08	88.06	88.06	87.79	87.79	7688673
2017-09-11	87.94	88.19	87.85	88.07	8047595
2017-09-12	88.11	88.19	88.05	88.18	4752822
2017-09-13	88.10	88.23	88.05	88.21	11725945
2017-09-14	88.17	88.37	88.16	88.33	9554556
2017-09-15	88.28	88.43	88.24	88.41	8247993
2017-09-18	88.38	88.42	88.32	88.37	7442169
2017-09-19	88.40	88.47	88.32	88.46	7208255
2017-09-20	88.48	88.53	88.32	88.45	10087262
2017-09-21	88.48	88.49	88.32	88.34	6932279
2017-09-22	88.33	88.43	88.30	88.43	7570548
2017-09-25	88.40	88.50	88.36	88.48	4326207
2017-09-26	88.56	88.68	88.54	88.59	8816461
2017-09-27	88.59	88.66	88.49	88.63	7490067
2017-09-28	88.63	88.67	88.58	88.63	5933980
2017-09-29	88.70	88.76	88.60	88.76	8906904
2017-10-02	88.26	88.40	88.24	88.35	13097552
2017-10-03	88.35	88.52	88.35	88.51	5928796
2017-10-04	88.48	88.51	88.37	88.42	5832397
2017-10-05	88.41	88.53	88.41	88.53	5967924
2017-10-06	88.45	88.49	88.35	88.40	5847373
2017-10-09	88.44	88.47	88.38	88.41	52454799
2017-10-10	88.53	88.53	88.40	88.48	8786479
2017-10-11	88.48	88.48	88.37	88.39	7948704
2017-10-12	88.40	88.40	88.29	88.29	6181140
2017-10-13	88.41	88.43	88.28	88.33	3941233
2017-10-16	88.39	88.40	88.28	88.38	6060263
2017-10-17	88.38	88.56	88.38	88.51	7468169
2017-10-18	88.54	88.65	88.52	88.60	7974437
2017-10-19	88.48	88.65	88.44	88.61	7270641
2017-10-20	88.66	88.73	88.61	88.69	7107034
2017-10-23	88.70	88.74	88.59	88.59	7227164
2017-10-24	88.62	88.69	88.58	88.59	7103739
2017-10-25	88.53	88.53	88.22	88.34	16817015
2017-10-26	88.43	88.46	88.19	88.23	10649818
2017-10-27	88.30	88.49	88.23	88.47	13719968
2017-10-30	88.41	88.51	88.36	88.45	5954500
2017-10-31	88.49	88.51	88.44	88.10	7198363
2017-11-01	88.18	88.20	88.01	88.02	9505454
2017-11-02	88.01	88.08	87.90	87.97	6096843
2017-11-03	88.02	88.08	87.87	87.98	7003186
2017-11-06	87.93	88.04	87.89	87.99	12262357
2017-11-07	87.97	87.98	87.71	87.74	11805431
2017-11-08	87.74	87.74	87.31	87.35	18119961
2017-11-09	87.14	87.14	86.72	86.92	38343503
2017-11-10	86.94	87.18	86.88	87.11	24521635
2017-11-13	87.04	87.16	87.03	87.05	16280475
2017-11-14	86.92	86.96	86.62	86.68	13870559
2017-11-15	86.46	86.76	86.22	86.68	25382032
2017-11-16	87.12	87.60	87.04	87.53	30075165
2017-11-17	87.36	87.51	87.34	87.47	15942057
2017-11-20	87.52	87.63	87.43	87.49	8930342
2017-11-21	87.57	87.71	87.57	87.67	10102420
2017-11-22	87.72	87.87	87.70	87.81	9473834
2017-11-24	87.87	87.92	87.83	87.87	3126527
2017-11-27	87.87	87.87	87.54	87.60	10645375
2017-11-28	87.64	87.89	87.63	87.87	10403694
2017-11-29	87.82	87.88	87.68	87.76	11806229
2017-11-30	87.79	87.95	87.78	87.41	17981513
2017-12-01	87.42	87.50	86.98	87.38	15485800
2017-12-04	87.50	87.61	87.32	87.35	14801746
2017-12-05	87.40	87.45	87.28	87.29	9347645
2017-12-06	87.25	87.41	87.20	87.22	10081734
2017-12-07	87.26	87.31	87.17	87.33	8955923
2017-12-08	87.32	87.37	87.27	87.35	9100415
2017-12-11	87.35	87.39	87.29	87.37	11848241
2017-12-12	87.45	87.45	87.32	87.33	8846770
2017-12-13	87.37	87.45	87.33	87.38	7494952
2017-12-14	87.34	87.40	87.07	87.20	19337043
2017-12-15	87.30	87.34	87.20	87.21	14223851
2017-12-18	87.24	87.39	87.23	87.30	11735165
2017-12-19	87.30	87.35	87.09	87.12	10985023
2017-12-20	87.20	87.26	87.09	86.83	11857432
2017-12-21	86.93	86.99	86.87	86.92	11195955
2017-12-22	86.97	87.07	86.91	87.00	11136911
2017-12-26	86.94	87.13	86.93	87.13	5798914
2017-12-27	87.08	87.21	87.08	87.17	5625476
2017-12-28	87.19	87.21	87.10	87.13	6116566
2017-12-29	87.14	87.31	87.08	87.26	5116774
2018-01-02	87.30	87.36	87.25	87.34	7223489
2018-01-03	87.34	87.78	87.34	87.76	20557142
2018-01-04	87.82	87.99	87.77	87.91	13610903
2018-01-05	87.97	88.01	87.88	87.97	9851610
2018-01-08	87.96	88.03	87.86	87.90	9804010
2018-01-09	87.99	87.99	87.61	87.63	13550445
2018-01-10	87.50	87.56	87.27	87.44	33182010
2018-01-11	87.52	87.74	87.46	87.73	12911500
2018-01-12	87.59	87.71	87.55	87.58	12088476
2018-01-16	87.64	87.73	87.45	87.53	18474117
2018-01-17	87.56	87.69	87.52	87.54	16340356
2018-01-18	87.50	87.56	87.40	87.45	16134903
2018-01-19	87.44	87.55	87.39	87.54	14401760
2018-01-22	87.49	87.65	87.49	87.62	16674675
2018-01-23	87.68	87.90	87.63	87.88	11600272
2018-01-24	87.80	87.88	87.65	87.75	10746268
2018-01-25	87.90	87.90	87.61	87.69	11039321
2018-01-26	87.72	87.84	87.63	87.76	7164056
2018-01-29	87.63	87.68	87.43	87.45	19590968
2018-01-30	87.45	87.46	87.14	87.15	18469318
2018-01-31	87.30	87.42	87.21	86.93	13064140
2018-02-01	86.86	86.99	86.72	86.77	17919978
2018-02-02	86.55	86.62	86.15	86.22	24786991
2018-02-05	86.13	86.51	85.58	85.74	28071271
2018-02-06	85.51	86.36	85.51	86.26	33924699
2018-02-07	86.38	86.62	85.86	85.94	24298137
2018-02-08	85.91	86.00	85.18	85.19	25419343
2018-02-09	85.28	85.42	84.07	84.95	47230312
2018-02-12	85.20	85.66	85.16	85.53	23448143
2018-02-13	85.32	85.42	85.11	85.26	14679872
2018-02-14	84.99	85.44	84.90	85.41	19332447
2018-02-15	85.61	86.10	85.61	86.10	21931566
2018-02-16	86.09	86.51	86.07	86.45	29195574
2018-02-20	86.20	86.38	86.11	86.15	22740619
2018-02-21	86.24	86.38	85.74	85.76	15656747
2018-02-22	85.80	86.14	85.74	85.82	14626921
2018-02-23	85.89	86.42	85.83	86.39	15919530
2018-02-26	86.45	86.68	86.39	86.54	10996283
2018-02-27	86.48	86.50	86.20	86.31	13840863
2018-02-28	86.41	86.48	86.12	85.84	8750963
2018-03-01	85.91	85.93	85.27	85.27	24974164
2018-03-02	85.32	85.79	85.29	85.75	18767603
2018-03-05	85.57	85.81	85.57	85.75	9000187
2018-03-06	85.83	85.95	85.69	85.87	14462877
2018-03-07	85.77	85.81	85.60	85.66	8195186
2018-03-08	85.76	85.80	85.61	85.76	10201826
2018-03-09	85.86	86.13	85.78	86.07	8942580
2018-03-12	86.00	86.07	85.79	85.93	10126462
2018-03-13	85.93	86.04	85.61	85.66	19020449
2018-03-14	85.73	85.78	85.52	85.56	10802524
2018-03-15	85.55	85.75	85.50	85.62	8647923
2018-03-16	85.64	85.81	85.59	85.80	11005960
2018-03-19	85.66	85.69	85.35	85.45	14298819
2018-03-20	85.43	85.65	85.43	85.62	14317759
2018-03-21	85.58	85.81	85.52	85.65	8643732
2018-03-22	85.45	85.57	85.12	85.14	15972328
2018-03-23	85.29	85.39	84.82	84.92	21847381
2018-03-26	85.35	85.49	85.13	85.47	12454185
2018-03-27	85.48	85.63	85.21	85.39	12661548
2018-03-28	85.36	85.44	85.20	85.35	14642946
2018-03-29	85.49	85.70	85.39	85.64	10309642
2018-04-02	85.12	85.27	84.89	84.96	18902676
2018-04-03	85.11	85.21	84.89	85.20	12994092
2018-04-04	84.90	85.44	84.90	85.39	9677207
2018-04-05	85.43	85.58	85.41	85.46	10151962
2018-04-06	85.41	85.50	85.17	85.27	12680838
2018-04-09	85.45	85.61	85.41	85.59	9043233
2018-04-10	85.70	85.94	85.68	85.90	11490978
2018-04-11	85.87	86.00	85.81	85.93	7675540
2018-04-12	86.03	86.26	85.97	86.24	23692573
2018-04-13	86.30	86.41	86.24	86.29	16213448
2018-04-16	86.39	86.51	86.28	86.42	10781572
2018-04-17	86.55	86.66	86.43	86.46	15577625
2018-04-18	86.52	86.55	86.34	86.37	13745581
2018-04-19	86.21	86.24	85.99	86.10	19345545
2018-04-20	86.05	86.09	85.87	85.89	17693475
2018-04-23	85.83	85.84	85.58	85.66	15971145
2018-04-24	85.69	85.77	85.38	85.49	17872642
2018-04-25	85.41	85.54	85.24	85.50	15078385
2018-04-26	85.57	85.86	85.52	85.80	17479691
2018-04-27	85.87	85.92	85.61	85.76	7014709
2018-04-30	85.70	85.85	85.69	85.34	12472955
2018-05-01	85.28	85.40	85.18	85.40	18707688
2018-05-02	85.40	85.55	85.32	85.37	12056962
2018-05-03	85.40	85.40	85.22	85.36	21626205
2018-05-04	85.21	85.45	85.16	85.42	14862141
2018-05-07	85.43	85.53	85.40	85.50	23063945
2018-05-08	85.45	85.47	85.31	85.37	13693456
2018-05-09	85.35	85.54	85.34	85.51	10476220
2018-05-10	85.57	85.79	85.54	85.76	13375839
2018-05-11	85.76	85.84	85.63	85.73	8505107
2018-05-14	85.72	85.82	85.57	85.75	14695784
2018-05-15	85.56	85.60	85.27	85.33	20008772
2018-05-16	85.37	85.47	85.29	85.44	13028267
2018-05-17	85.34	85.56	85.34	85.49	13198390
2018-05-18	85.35	85.46	85.33	85.40	14241644
2018-05-21	85.39	85.57	85.39	85.52	7000350
2018-05-22	85.56	85.63	85.51	85.58	6220734
2018-05-23	85.48	85.65	85.39	85.65	13053062
2018-05-24	85.52	85.72	85.52	85.70	12468560
2018-05-25	85.58	85.64	85.46	85.56	12895704
2018-05-29	85.37	85.40	85.16	85.20	13519848
2018-05-30	85.29	85.49	85.29	85.46	15144984
2018-05-31	85.49	85.50	85.36	85.00	17391041
2018-06-01	85.15	85.23	85.10	85.19	12891002
2018-06-04	85.27	85.42	85.23	85.37	13830869
2018-06-05	85.37	85.52	85.30	85.47	10614087
2018-06-06	85.41	85.71	85.38	85.68	6920918
2018-06-07	85.63	85.77	85.55	85.71	13764373
2018-06-08	85.60	85.73	85.57	85.66	9783953
2018-06-11	85.70	85.85	85.69	85.82	10429306
2018-06-12	85.83	85.97	85.77	85.89	12432418
2018-06-13	85.91	86.05	85.83	85.92	9959037
2018-06-14	86.08	86.19	86.03	86.17	13954269
2018-06-15	86.11	86.16	85.99	86.12	16303769
2018-06-18	86.05	86.13	85.98	86.11	11511995
2018-06-19	85.94	86.03	85.87	85.99	12543177
2018-06-20	86.08	86.13	86.03	86.08	10422846
2018-06-21	86.07	86.07	85.87	85.90	8132503
2018-06-22	86.04	86.09	85.88	85.91	7785187
2018-06-25	85.77	85.81	85.63	85.71	13975367
2018-06-26	85.71	85.73	85.60	85.70	7503854
2018-06-27	85.65	85.71	85.47	85.52	13119167
2018-06-28	85.35	85.41	85.16	85.28	13829319
2018-06-29	85.39	85.52	85.06	85.08	17855743
2018-07-02	84.64	84.80	84.60	84.78	22438584
2018-07-03	84.84	84.96	84.74	84.79	10098617
2018-07-05	84.90	85.13	84.89	85.11	12729597
2018-07-06	85.13	85.33	85.12	85.33	9640506
2018-07-09	85.37	85.54	85.36	85.46	11517160
2018-07-10	85.50	85.58	85.46	85.47	7531686
2018-07-11	85.39	85.45	85.30	85.34	14111303
2018-07-12	85.48	85.65	85.44	85.61	10327314
2018-07-13	85.68	85.72	85.61	85.61	9879963
2018-07-16	85.62	85.63	85.51	85.55	7963147
2018-07-17	85.49	85.65	85.45	85.58	10720997
2018-07-18	85.61	85.68	85.53	85.62	12838611
2018-07-19	85.57	85.64	85.49	85.58	6907296
2018-07-20	85.62	85.69	85.58	85.62	9635784
2018-07-23	85.67	85.69	85.59	85.59	7459156
2018-07-24	85.60	85.83	85.60	85.77	11803719
2018-07-25	85.79	85.95	85.72	85.93	12057051
2018-07-26	85.94	86.01	85.90	85.94	9233600
2018-07-27	85.95	85.98	85.81	85.91	10850047
2018-07-30	85.94	86.01	85.85	85.94	8400514
2018-07-31	86.10	86.15	86.05	85.75	10709540
2018-08-01	85.76	85.88	85.67	85.83	23297895
2018-08-02	85.76	85.89	85.72	85.88	10989179
2018-08-03	85.86	85.99	85.85	85.95	6940500
2018-08-06	85.87	86.11	85.87	86.11	7521935
2018-08-07	86.10	86.23	86.08	86.15	8408169
2018-08-08	86.13	86.17	86.08	86.10	10103616
2018-08-09	86.11	86.14	86.00	86.04	6354678
2018-08-10	85.90	86.01	85.82	85.89	9473280
2018-08-13	85.96	85.96	85.77	85.83	10479002
2018-08-14	85.88	86.01	85.86	85.98	9767741
2018-08-15	85.87	85.90	85.73	85.83	14684815
2018-08-16	85.91	85.99	85.86	85.94	14931750
2018-08-17	85.90	86.07	85.90	86.04	15280895
2018-08-20	86.09	86.15	86.03	86.08	8174915
2018-08-21	86.11	86.29	86.09	86.21	9281441
2018-08-22	86.20	86.28	86.20	86.24	8297606
2018-08-23	86.24	86.32	86.19	86.23	7751796
2018-08-24	86.28	86.41	86.25	86.38	7458453
2018-08-27	86.40	86.46	86.37	86.41	5581688
2018-08-28	86.37	86.41	86.32	86.37	8175285
2018-08-29	86.34	86.39	86.28	86.32	7403738
2018-08-30	86.33	86.35	86.22	86.25	8481683
2018-08-31	86.29	86.42	86.28	85.99	9569258
2018-09-04	85.89	85.93	85.72	85.81	16028957
2018-09-05	85.80	85.83	85.69	85.72	13369230
2018-09-06	85.80	85.83	85.72	85.79	13137481
2018-09-07	85.63	85.77	85.63	85.70	12374654
2018-09-10	85.80	85.89	85.77	85.87	6997942
2018-09-11	85.76	85.98	85.76	85.89	17897794
2018-09-12	85.92	86.15	85.92	86.09	14041949
2018-09-13	86.17	86.31	86.17	86.25	10375835
2018-09-14	86.24	86.39	86.23	86.33	12945025
2018-09-17	86.31	86.33	86.23	86.27	13279860
2018-09-18	86.29	86.36	86.24	86.26	19882279
2018-09-19	86.24	86.29	86.08	86.10	14471057
2018-09-20	86.12	86.22	85.93	86.22	15360130
2018-09-21	86.22	86.28	86.20	86.24	10966692
2018-09-24	86.20	86.25	86.08	86.20	10229420
2018-09-25	86.13	86.18	86.09	86.13	13240449
2018-09-26	86.19	86.34	86.17	86.22	19504839
2018-09-27	86.31	86.40	86.27	86.38	7996623
2018-09-28	86.35	86.47	86.28	86.05	17085215
2018-10-01	86.16	86.30	86.14	86.30	22565966
2018-10-02	86.26	86.30	86.18	86.23	13577607
2018-10-03	86.28	86.31	85.91	86.00	17930630
2018-10-04	85.82	85.90	85.58	85.68	24935144
2018-10-05	85.65	85.67	85.30	85.30	25063281
2018-10-08	85.35	85.36	85.08	85.11	12869547
2018-10-09	85.14	85.31	85.12	85.24	19488481
2018-10-10	85.11	85.11	84.61	84.63	25204714
2018-10-11	84.83	85.00	84.57	84.70	37665329
2018-10-12	85.11	85.21	84.94	85.15	31877625
2018-10-15	85.08	85.19	85.04	85.09	16658450
2018-10-16	85.25	85.40	85.24	85.38	18955666
2018-10-17	85.26	85.36	85.14	85.21	18739398
2018-10-18	85.15	85.19	84.85	84.85	28653793
2018-10-19	85.05	85.07	84.85	84.90	20606366
2018-10-22	85.10	85.15	84.87	84.94	15049861
2018-10-23	84.65	84.90	84.55	84.86	20873220
2018-10-24	84.88	84.92	84.41	84.44	23827773
2018-10-25	84.61	84.67	84.43	84.61	29513680
2018-10-26	84.31	84.53	84.17	84.23	27424103
2018-10-29	84.40	84.44	84.04	84.15	23379432
2018-10-30	84.17	84.35	83.99	84.35	24105256
2018-10-31	84.45	84.59	84.35	83.93	23047946
2018-11-01	84.09	84.41	84.00	84.32	33115675
2018-11-02	84.42	84.53	84.14	84.27	19675811
2018-11-05	84.27	84.44	84.23	84.34	12299552
2018-11-06	84.41	84.56	84.38	84.56	14675515
2018-11-07	84.64	85.07	84.64	85.05	26155494
2018-11-08	84.85	85.08	84.82	84.84	20677509
2018-11-09	84.67	84.68	84.28	84.36	20869262
2018-11-12	84.33	84.41	83.81	83.84	22319598
2018-11-13	83.86	84.02	83.63	83.70	22907605
2018-11-14	83.81	83.99	83.34	83.54	44747748
2018-11-15	83.19	83.52	82.99	83.52	32332563
2018-11-16	83.16	83.30	83.00	83.27	64912778
2018-11-19	83.05	83.24	82.90	83.01	36567252
2018-11-20	82.78	82.97	82.70	82.75	21901913
2018-11-21	83.17	83.34	83.07	83.17	16560369
2018-11-23	82.83	82.90	82.71	82.71	9708072
2018-11-26	83.03	83.14	82.91	83.10	19807132
2018-11-27	82.94	83.07	82.87	83.06	14370736
2018-11-28	83.11	83.77	83.06	83.75	23513110
2018-11-29	83.59	83.89	83.54	83.77	17927859
2018-11-30	83.56	83.74	83.55	83.22	15081048
2018-12-03	83.65	83.83	83.50	83.80	27052900
2018-12-04	83.63	83.71	83.20	83.28	32066498
2018-12-06	82.85	83.09	82.72	82.99	27661898
2018-12-07	83.26	83.39	82.83	82.83	28901228
2018-12-10	82.82	82.96	82.56	82.89	23434666
2018-12-11	83.18	83.26	82.97	83.04	19243943
2018-12-12	83.32	83.59	83.29	83.31	17571528
2018-12-13	83.50	83.60	83.43	83.51	15859221
2018-12-14	83.37	83.48	83.10	83.16	16397613
2018-12-17	83.09	83.16	82.55	82.23	24124903
2018-12-18	82.36	82.43	81.90	82.08	25284304
2018-12-19	82.12	82.26	81.24	81.34	32062703
2018-12-20	81.07	81.19	80.01	80.63	68796068
2018-12-21	80.59	80.93	80.10	80.23	56294977
2018-12-24	80.23	80.35	79.63	79.63	18853613
2018-12-26	79.73	80.97	79.55	80.97	25010288
2018-12-27	80.49	80.98	80.38	80.92	34781085
2018-12-28	80.99	81.32	80.85	81.04	30106397
2018-12-31	81.19	81.33	81.09	81.10	14154031
2019-01-02	80.72	81.11	80.65	80.99	26977398
2019-01-03	80.91	81.16	80.78	81.03	32776581
2019-01-04	81.67	82.50	81.57	82.39	38753963
2019-01-07	82.58	83.19	82.57	83.19	38127555
2019-01-08	83.39	83.74	83.26	83.73	30794952
2019-01-09	83.85	84.01	83.79	83.83	40909438
2019-01-10	83.66	84.21	83.55	84.16	50519956
2019-01-11	83.82	83.98	83.78	83.89	19793338
2019-01-14	83.67	83.77	83.55	83.62	20137747
2019-01-15	83.62	83.94	83.55	83.90	24799066
2019-01-16	84.01	84.14	83.96	84.03	26508132
2019-01-17	83.94	84.29	83.89	84.26	24574400
2019-01-18	84.42	84.67	84.39	84.50	36236412
2019-01-22	84.33	84.34	83.83	83.94	25504299
2019-01-23	84.06	84.23	83.87	84.11	18529448
2019-01-24	84.08	84.22	83.94	84.20	17875488
2019-01-25	84.36	84.49	84.34	84.41	16775229
2019-01-28	84.19	84.33	84.07	84.28	14694057
2019-01-29	84.35	84.35	84.03	84.23	18716968
2019-01-30	84.34	85.03	84.33	84.90	25993464
2019-01-31	84.88	85.24	84.88	84.72	27070447
2019-02-01	84.66	84.76	84.54	84.68	24749886
2019-02-04	84.69	84.93	84.61	84.88	15968416
2019-02-05	84.94	85.27	84.93	85.18	33188261
2019-02-06	85.11	85.21	85.02	85.10	25936784
2019-02-07	84.83	84.90	84.66	84.81	27119428
2019-02-08	84.71	84.81	84.58	84.79	16728070
2019-02-11	84.77	84.87	84.70	84.83	10051836
2019-02-12	85.08	85.27	85.07	85.24	20173975
2019-02-13	85.29	85.31	85.05	85.12	25088433
2019-02-14	84.98	85.22	84.86	85.13	19406653
2019-02-15	85.28	85.46	85.28	85.40	24052000
2019-02-19	85.30	85.48	85.26	85.43	11317745
2019-02-20	85.46	85.55	85.33	85.50	9925728
2019-02-21	85.45	85.53	85.35	85.42	15479768
2019-02-22	85.52	85.67	85.49	85.59	12330288
2019-02-25	85.71	85.83	85.62	85.66	13698162
2019-02-26	85.72	85.87	85.67	85.77	16049257
2019-02-27	85.80	85.86	85.73	85.80	14818936
2019-02-28	85.78	85.83	85.70	85.37	21340574
2019-03-01	85.55	85.66	85.50	85.61	26455267
2019-03-04	85.71	85.75	85.34	85.48	16034388
2019-03-05	85.48	85.49	85.36	85.44	14510115
2019-03-06	85.40	85.42	85.26	85.30	16806359
2019-03-07	85.33	85.34	85.08	85.24	28101085
2019-03-08	84.98	85.12	84.81	85.10	21043440
2019-03-11	85.07	85.39	85.05	85.38	17922571
2019-03-12	85.31	85.58	85.29	85.53	20180538
2019-03-13	85.58	85.77	85.56	85.76	24524828
2019-03-14	85.72	85.83	85.68	85.70	12342490
2019-03-15	85.76	85.88	85.75	85.78	21775322
2019-03-18	85.79	85.83	85.67	85.75	10498907
2019-03-19	85.81	85.96	85.75	85.80	14067152
2019-03-20	85.81	86.30	85.65	86.17	31184375
2019-03-21	86.06	86.26	86.04	86.15	16400659
2019-03-22	86.02	86.05	85.75	85.84	27030429
2019-03-25	85.78	85.91	85.65	85.81	23592101
2019-03-26	85.95	86.15	85.89	86.02	18762718
2019-03-27	86.07	86.24	85.88	86.08	16706714
2019-03-28	86.09	86.25	86.04	86.25	19706712
2019-03-29	86.32	86.53	86.30	86.09	22358907
2019-04-01	86.21	86.28	86.05	86.07	21353906
2019-04-02	86.09	86.14	85.94	86.11	15129316
2019-04-03	86.20	86.31	86.10	86.14	13746549
2019-04-04	86.15	86.28	86.13	86.27	14435846
2019-04-05	86.36	86.50	86.34	86.43	14226984
2019-04-08	86.39	86.41	86.31	86.38	11472065
2019-04-09	86.33	86.42	86.27	86.32	19118991
2019-04-10	86.43	86.70	86.43	86.70	16766965
2019-04-11	86.69	86.86	86.65	86.83	20976278
2019-04-12	86.93	87.01	86.79	86.96	17442764
2019-04-15	86.95	86.95	86.83	86.90	13940030
2019-04-16	86.96	86.97	86.82	86.85	11543849
2019-04-17	86.94	86.94	86.63	86.64	11818598
2019-04-18	86.79	86.79	86.58	86.68	15295518
2019-04-22	86.62	86.66	86.52	86.53	24591438
2019-04-23	86.64	86.88	86.59	86.83	15094056
2019-04-24	86.85	86.85	86.70	86.71	11939042
2019-04-25	86.70	86.81	86.57	86.75	14368959
2019-04-26	86.85	86.98	86.85	86.97	11937241
2019-04-29	86.95	87.00	86.93	86.93	7601241
2019-04-30	86.97	87.04	86.92	86.57	11168084
2019-05-01	86.59	86.87	86.28	86.29	24574338
2019-05-02	86.36	86.48	86.18	86.35	24936593
2019-05-03	86.52	86.60	86.47	86.57	18522666
2019-05-06	86.18	86.62	86.18	86.61	18893688
2019-05-07	86.40	86.45	85.95	86.09	30266321
2019-05-08	86.10	86.30	86.03	86.12	27527495
2019-05-09	85.99	86.06	85.68	85.99	30890379
2019-05-10	85.96	86.31	85.75	86.23	33782377
2019-05-13	85.68	85.77	85.42	85.44	34801691
2019-05-14	85.61	85.83	85.53	85.63	18128534
2019-05-15	85.49	85.76	85.44	85.71	19543682
2019-05-16	85.83	86.11	85.80	85.97	29384103
2019-05-17	85.79	86.10	85.79	85.94	27089383
2019-05-20	85.92	86.08	85.78	85.86	15779972
2019-05-21	85.99	86.15	85.99	86.13	15004330
2019-05-22	86.08	86.20	85.97	86.20	14976216
2019-05-23	85.96	85.99	85.67	85.77	18333358
2019-05-24	85.87	85.97	85.64	85.65	17611614
2019-05-28	85.75	85.82	85.49	85.57	20544613
2019-05-29	85.46	85.52	85.25	85.34	25441933
2019-05-30	85.49	85.65	85.44	85.52	20311908
2019-05-31	85.24	85.34	84.88	84.51	34947397
2019-06-03	84.65	84.78	84.47	84.65	58940573
2019-06-04	84.91	85.51	84.91	85.50	34113378
2019-06-05	85.58	85.72	85.43	85.70	28368707
2019-06-06	85.68	85.96	85.57	85.88	23538614
2019-06-07	86.00	86.21	85.95	86.10	29933970
2019-06-10	86.26	86.34	86.18	86.23	17482220
2019-06-11	86.51	86.66	86.22	86.35	34293659
2019-06-12	86.33	86.35	86.13	86.15	18195480
2019-06-13	86.30	86.41	86.25	86.35	19438516
2019-06-14	86.32	86.36	86.22	86.29	8841970
2019-06-17	86.24	86.29	86.12	86.16	10553974
2019-06-18	86.57	86.77	86.54	86.76	22540422
2019-06-19	86.70	87.19	86.55	87.17	28212629
2019-06-20	87.43	87.65	87.29	87.61	48361982
2019-06-21	87.38	87.45	87.33	87.33	22467824
2019-06-24	87.33	87.37	87.28	87.32	13764098
2019-06-25	87.31	87.31	86.89	86.95	26173561
2019-06-26	87.12	87.16	86.88	86.91	19554630
2019-06-27	87.06	87.20	87.02	87.15	12995144
2019-06-28	87.20	87.25	87.15	87.18	14690816
2019-07-01	87.13	87.26	86.80	86.82	26159859
2019-07-02	86.88	87.06	86.84	87.01	20683206
2019-07-03	87.05	87.39	87.03	87.34	16237875
2019-07-05	87.08	87.09	86.85	86.99	17591404
2019-07-08	86.95	86.95	86.81	86.82	16679367
2019-07-09	86.76	86.80	86.70	86.72	19189131
2019-07-10	86.93	87.08	86.89	86.96	24497015
2019-07-11	87.01	87.01	86.67	86.79	19191191
2019-07-12	86.79	86.94	86.72	86.93	21291188
2019-07-15	86.91	87.07	86.86	86.99	10735225
2019-07-16	86.98	86.98	86.73	86.81	20147200
2019-07-17	86.88	86.88	86.69	86.70	9361289
2019-07-18	86.71	86.76	86.51	86.74	17466833
2019-07-19	86.74	86.78	86.56	86.59	14771008
2019-07-22	86.69	86.88	86.65	86.88	12852785
2019-07-23	86.95	87.06	86.85	87.03	14051757
2019-07-24	87.01	87.11	86.99	87.10	12713675
2019-07-25	87.15	87.15	86.91	86.98	14272501
2019-07-26	87.12	87.19	87.08	87.17	8512671
2019-07-29	87.15	87.16	86.96	87.04	14731750
2019-07-30	86.90	87.09	86.84	87.08	13794139
2019-07-31	87.15	87.26	86.58	86.56	23449745
2019-08-01	86.55	86.99	86.49	86.52	28838989
2019-08-02	86.49	86.49	86.18	86.39	23559569
2019-08-05	85.87	85.87	85.35	85.49	47727943
2019-08-06	85.87	86.12	85.67	86.04	28694973
2019-08-07	85.69	86.13	85.45	86.03	38028496
2019-08-08	86.05	86.42	86.05	86.37	27074705
2019-08-09	86.22	86.35	86.08	86.25	19090814
2019-08-12	86.01	86.14	85.88	85.95	17251449
2019-08-13	85.94	86.41	85.88	86.33	30078556
2019-08-14	85.94	85.97	85.50	85.56	29745348
2019-08-15	85.71	85.90	85.65	85.81	27560953
2019-08-16	85.94	86.13	85.94	86.10	16001445
2019-08-19	86.26	86.36	86.22	86.35	13753635
2019-08-20	86.39	86.47	86.25	86.42	16126788
2019-08-21	86.64	86.85	86.58	86.79	18334287
2019-08-22	86.94	87.03	86.75	86.95	20677201
2019-08-23	86.79	87.14	86.48	86.55	30377414
2019-08-26	86.82	86.98	86.74	86.98	14254175
2019-08-27	87.15	87.18	86.79	86.94	15522755
2019-08-28	86.92	87.19	86.89	87.15	13575973
2019-08-29	87.34	87.41	87.19	87.24	16332935
2019-08-30	87.38	87.39	86.97	87.16	14544874
2019-09-03	86.72	86.72	86.39	86.54	20641923
2019-09-04	86.69	86.75	86.59	86.72	13584014
2019-09-05	86.80	87.13	86.78	87.06	23443586
2019-09-06	87.18	87.30	87.04	87.14	25162706
2019-09-09	87.19	87.26	87.02	87.23	17484191
2019-09-10	87.24	87.31	87.10	87.28	14055801
2019-09-11	87.23	87.30	87.17	87.27	13999168
2019-09-12	87.34	87.43	87.25	87.32	23246363
2019-09-13	87.17	87.31	87.11	87.16	34407278
2019-09-16	87.30	87.48	87.18	87.47	23020826
2019-09-17	87.50	87.53	87.34	87.52	14723606
2019-09-18	87.46	87.54	87.19	87.47	16006104
2019-09-19	87.42	87.54	87.33	87.37	13466571
2019-09-20	87.40	87.51	87.34	87.48	23783392
2019-09-23	87.41	87.51	87.39	87.44	15684430
2019-09-24	87.52	87.53	87.21	87.32	22673333
2019-09-25	87.25	87.29	87.03	87.23	15273526
2019-09-26	87.23	87.26	87.04	87.17	14052885
2019-09-27	87.16	87.23	87.00	87.07	13529501
2019-09-30	87.06	87.17	87.02	86.82	22531420
2019-10-01	86.84	86.86	86.55	86.62	27984001
2019-10-02	86.57	86.58	86.04	86.11	36021553
2019-10-03	86.12	86.24	85.75	86.16	30560021
2019-10-04	86.27	86.44	86.20	86.43	18168529
2019-10-07	86.37	86.49	86.25	86.36	14792409
2019-10-08	86.27	86.32	86.04	86.04	15492796
2019-10-09	86.27	86.38	86.25	86.30	11368279
2019-10-10	86.32	86.48	86.30	86.41	11169660
2019-10-11	86.64	86.83	86.57	86.77	18722031
2019-10-14	86.77	86.87	86.69	86.83	10047949
2019-10-15	86.84	87.07	86.80	87.02	26992832
2019-10-16	86.99	87.01	86.94	86.95	12866962
2019-10-17	87.01	87.10	87.00	87.07	15193329
2019-10-18	87.07	87.13	86.96	87.09	21756850
2019-10-21	87.16	87.17	87.11	87.12	10115036
2019-10-22	87.18	87.18	87.08	87.14	15479150
2019-10-23	87.15	87.23	87.09	87.22	9110052
2019-10-24	87.26	87.32	87.17	87.32	14848150
2019-10-25	87.30	87.42	87.30	87.39	11659770
2019-10-28	87.40	87.44	87.38	87.38	10965436
2019-10-29	87.37	87.40	87.20	87.22	10943648
2019-10-30	87.27	87.28	87.00	87.11	24949822
2019-10-31	87.09	87.10	86.79	86.45	25479026
2019-11-01	86.59	86.91	86.58	86.82	24316497
2019-11-04	86.98	87.05	86.94	87.00	14956292
2019-11-05	87.07	87.08	86.82	86.91	21954679
2019-11-06	86.91	86.91	86.78	86.81	9498129
2019-11-07	86.94	86.98	86.75	86.77	15308046
2019-11-08	86.76	86.88	86.64	86.85	11775510
2019-11-11	86.77	86.84	86.68	86.80	7812525
2019-11-12	86.75	86.89	86.73	86.82	14690179
2019-11-13	86.73	86.77	86.68	86.73	15593912
2019-11-14	86.74	86.80	86.65	86.68	14976104
2019-11-15	86.77	86.95	86.76	86.94	14346965
2019-11-18	86.87	86.90	86.79	86.83	14065650
2019-11-19	86.74	86.75	86.52	86.52	20195172
2019-11-20	86.47	86.58	86.33	86.34	22873578
2019-11-21	86.43	86.45	86.27	86.36	19245232
2019-11-22	86.49	86.69	86.40	86.69	20938214
2019-11-25	86.71	86.94	86.71	86.92	17800782
2019-11-26	86.95	87.02	86.90	87.02	14382896
2019-11-27	86.99	87.15	86.95	87.13	11814898
2019-11-29	87.11	87.11	86.93	86.94	11519522
2019-12-02	86.63	86.63	86.35	86.54	21489580
2019-12-03	86.34	86.47	86.24	86.42	31143890
2019-12-04	86.46	86.71	86.46	86.68	12406761
2019-12-05	86.74	86.81	86.58	86.81	18168088
2019-12-06	86.95	87.01	86.85	86.93	16094658
2019-12-09	86.90	87.00	86.90	86.93	18323801
2019-12-10	86.93	87.15	86.90	87.14	15117133
2019-12-11	87.16	87.34	87.09	87.32	14144286
2019-12-12	87.36	87.61	87.33	87.52	18959139
2019-12-13	87.55	87.65	87.50	87.61	18095154
2019-12-16	87.74	87.83	87.70	87.78	17517367
2019-12-17	87.79	88.05	87.79	88.05	18670323
2019-12-18	88.09	88.25	88.06	87.90	31579444
2019-12-19	87.91	87.93	87.72	87.85	29429266
2019-12-20	87.95	87.99	87.70	87.72	32810255
2019-12-23	87.75	87.80	87.73	87.76	9720215
2019-12-24	87.78	87.83	87.73	87.83	4854905
2019-12-26	87.94	87.99	87.89	87.96	11382698
2019-12-27	88.02	88.02	87.89	87.92	11627113
2019-12-30	88.00	88.02	87.77	87.86	12668122
2019-12-31	87.86	87.95	87.81	87.94	8310798
2020-01-02	88.10	88.32	88.05	88.31	15756596
2020-01-03	88.12	88.28	88.04	88.22	17350772
2020-01-06	88.11	88.18	88.05	88.13	17950052
2020-01-07	88.14	88.16	88.04	88.05	9640886
2020-01-08	88.07	88.23	88.02	88.13	16088142
2020-01-09	88.24	88.37	88.17	88.36	16649467
2020-01-10	88.37	88.41	88.30	88.39	16182904
2020-01-13	88.40	88.45	88.35	88.39	17762410
2020-01-14	88.37	88.49	88.28	88.38	29157150
2020-01-15	88.40	88.53	88.39	88.40	24637893
2020-01-16	88.47	88.53	88.38	88.43	22349208
2020-01-17	88.48	88.51	88.36	88.36	29626660
2020-01-21	88.34	88.43	88.17	88.17	19724910
2020-01-22	88.31	88.37	88.23	88.33	17731776
2020-01-23	88.18	88.20	88.02	88.06	28566204
2020-01-24	88.07	88.07	87.65	87.69	40838279
2020-01-27	87.24	87.38	86.96	87.10	41372710
2020-01-28	87.50	87.96	87.39	87.85	32628320
2020-01-29	87.97	88.23	87.78	87.80	17319343
2020-01-30	87.51	87.91	87.50	87.89	20103284
2020-01-31	87.80	87.80	87.39	87.53	35660103
2020-02-03	87.33	87.47	87.13	87.15	27214283
2020-02-04	87.50	87.69	87.48	87.67	25063799
2020-02-05	87.88	88.06	87.84	88.03	36687674
2020-02-06	88.00	88.15	87.87	88.10	18330108
2020-02-07	87.99	88.05	87.88	87.97	12865142
2020-02-10	87.95	88.10	87.88	88.09	14219980
2020-02-11	88.27	88.28	88.15	88.15	16821496
2020-02-12	88.32	88.46	88.26	88.38	26688211
2020-02-13	88.31	88.46	88.29	88.41	13297909
2020-02-14	88.44	88.49	88.35	88.40	11398835
2020-02-18	88.35	88.40	88.15	88.22	26635293
2020-02-19	88.31	88.37	88.25	88.26	18547480
2020-02-20	88.32	88.44	88.06	88.41	31276998
2020-02-21	88.34	88.38	88.16	88.33	23029972
2020-02-24	87.50	87.60	87.20	87.38	57828267
2020-02-25	87.76	87.81	86.69	86.77	68418001
2020-02-26	86.93	87.25	86.60	86.86	69251047
2020-02-27	86.13	86.69	85.52	85.69	72596275
2020-02-28	84.69	86.15	84.69	86.04	99309849
2020-03-02	85.64	86.40	85.23	86.31	72357696
2020-03-03	86.38	87.19	85.74	85.94	58720953
2020-03-04	86.66	87.16	86.59	87.12	52664716
2020-03-05	86.36	86.51	85.85	86.02	62455675
2020-03-06	84.53	85.28	84.09	85.05	69860635
2020-03-09	79.64	83.49	79.64	81.39	73609597
2020-03-10	82.62	82.87	81.13	82.64	57597975
2020-03-11	81.25	81.69	80.20	80.84	60107549
2020-03-12	76.38	80.25	76.23	77.61	82926378
2020-03-13	80.13	80.28	78.14	80.05	69164609
2020-03-16	75.72	77.65	74.30	75.65	43080068
2020-03-17	75.55	77.70	74.63	76.36	68569372
2020-03-18	73.85	74.75	71.91	72.99	54289798
2020-03-19	71.86	72.67	70.77	71.35	45706264
2020-03-20	71.41	72.14	69.41	69.75	55796529
2020-03-23	70.05	70.12	67.52	68.63	48862067
2020-03-24	70.09	71.95	69.90	71.46	51304110
2020-03-25	72.25	75.57	72.08	73.47	45692648
2020-03-26	74.01	76.83	73.70	76.83	41965210
2020-03-27	75.44	78.37	75.36	77.03	66536785
2020-03-30	77.10	78.04	76.64	77.69	35016939
2020-03-31	77.37	77.71	76.98	76.68	31103352
2020-04-01	75.18	75.27	74.37	74.58	36859064
2020-04-02	74.37	76.30	74.23	75.16	31824777
2020-04-03	75.00	75.20	73.32	73.55	39986195
2020-04-06	75.06	75.56	74.81	75.34	32347847
2020-04-07	76.43	76.72	75.24	75.34	35120770
2020-04-08	75.96	77.63	75.69	77.30	46291401
2020-04-09	81.97	84.05	81.49	82.36	88846874
2020-04-13	81.81	81.92	80.42	81.18	40390525
2020-04-14	81.91	82.09	80.97	81.52	37632845
2020-04-15	80.25	80.91	79.96	80.76	34367540
2020-04-16	80.56	80.75	79.93	80.68	25821857
2020-04-17	81.32	81.40	80.85	81.09	38251806
2020-04-20	80.29	80.79	79.72	79.87	24676165
2020-04-21	78.96	79.06	78.25	78.41	42335634
2020-04-22	79.26	79.37	78.84	79.10	15720910
2020-04-23	79.25	79.66	78.73	79.06	23896701
2020-04-24	79.12	79.23	78.16	78.32	37944986
2020-04-27	78.70	78.93	78.51	78.64	20550707
2020-04-28	79.07	79.12	78.45	78.88	23927635
2020-04-29	79.43	80.36	79.27	80.27	34838275
2020-04-30	79.85	80.56	79.53	80.06	34636011
2020-05-01	79.34	79.54	78.61	78.68	31859396
2020-05-04	78.53	78.87	78.20	78.57	20400852
2020-05-05	78.82	79.25	78.82	79.25	26484208
2020-05-06	79.33	79.43	78.77	78.80	18823272
2020-05-07	79.20	79.71	78.97	79.00	19581670
2020-05-08	79.33	79.76	79.27	79.75	21813254
2020-05-11	79.58	79.72	79.34	79.39	14285149
2020-05-12	79.91	80.00	79.29	79.29	25332670
2020-05-13	79.35	79.42	78.74	78.87	29961985
2020-05-14	78.46	78.90	77.98	78.60	30429308
2020-05-15	78.37	78.84	78.17	78.71	34133366
2020-05-18	79.96	80.16	79.66	80.10	31902007
2020-05-19	80.04	80.43	79.89	80.20	18484992
2020-05-20	80.62	81.25	80.55	81.05	36053765
2020-05-21	81.03	81.23	80.80	81.03	23307267
2020-05-22	80.95	81.33	80.81	81.23	11311943
2020-05-26	81.83	82.16	81.18	81.84	27673816
2020-05-27	82.42	82.45	81.66	82.01	24905038
2020-05-28	82.13	82.55	81.94	82.09	23282781
2020-05-29	82.05	82.62	81.88	82.10	32286074
2020-06-01	81.94	82.75	81.82	82.72	46989305
2020-06-02	82.85	83.58	82.62	83.54	35930933
2020-06-03	83.88	84.38	83.78	83.93	35991104
2020-06-04	83.84	83.98	83.52	83.67	36405838
2020-06-05	84.57	85.03	84.40	84.46	35306613
2020-06-08	84.66	84.68	84.35	84.56	20493057
2020-06-09	84.11	84.15	83.58	83.90	28412578
2020-06-10	83.79	84.22	83.26	83.78	36663110
2020-06-11	82.58	82.62	81.47	81.63	48794526
2020-06-12	82.74	82.87	81.85	82.44	36156753
2020-06-15	81.90	83.78	81.72	83.24	39432263
2020-06-16	84.25	84.33	83.31	83.58	40976750
2020-06-17	83.52	83.62	83.15	83.19	17066681
2020-06-18	82.96	83.21	82.83	83.16	22223605
2020-06-19	83.32	83.37	82.71	82.88	32037764
2020-06-22	82.87	83.03	82.69	82.82	21535951
2020-06-23	83.11	83.14	82.89	82.94	17438046
2020-06-24	82.68	82.78	81.54	82.09	43720873
2020-06-25	81.87	82.17	81.49	82.12	31160055
2020-06-26	82.01	82.01	81.23	81.34	33705831
2020-06-29	81.44	81.45	80.48	80.88	76540245
2020-06-30	81.15	81.80	81.08	81.28	40554334
2020-07-01	81.41	81.77	81.41	81.53	28799133
2020-07-02	82.24	82.51	81.97	82.13	30623388
2020-07-06	82.62	82.74	82.41	82.72	22888170
2020-07-07	82.63	82.84	82.13	82.17	22407985
2020-07-08	82.13	82.50	82.12	82.39	21155721
2020-07-09	82.39	82.46	81.83	82.21	21656046
2020-07-10	82.07	82.54	81.98	82.49	17903373
2020-07-13	82.80	82.91	82.03	82.04	20039411
2020-07-14	82.04	82.78	82.04	82.74	31929731
2020-07-15	83.24	83.31	82.91	83.21	21291258
2020-07-16	83.16	83.30	83.08	83.29	17570446
2020-07-17	83.48	83.55	83.21	83.52	22863947
2020-07-20	83.59	84.06	83.51	84.02	16701762
2020-07-21	84.30	84.58	84.27	84.41	22332004
2020-07-22	84.50	84.62	84.34	84.58	15251425
2020-07-23	84.57	84.62	83.97	84.52	28434895
2020-07-24	84.34	84.70	84.30	84.60	14977544
2020-07-27	84.73	84.82	84.51	84.80	12931727
2020-07-28	84.72	84.80	84.50	84.58	14862931
2020-07-29	84.84	85.11	84.70	85.05	18013162
2020-07-30	84.78	85.27	84.74	85.23	54812352
2020-07-31	85.20	85.40	84.90	85.05	28624411
2020-08-03	85.03	85.11	84.85	85.07	17480820
2020-08-04	84.97	85.07	84.80	85.04	17120697
2020-08-05	85.06	85.23	85.01	85.19	14566015
2020-08-06	85.19	85.40	85.10	85.38	13258602
2020-08-07	85.35	85.35	85.05	85.17	14290168
2020-08-10	85.26	85.30	85.01	85.21	13708786
2020-08-11	85.25	85.27	84.40	84.44	20535792
2020-08-12	84.81	85.02	84.46	84.46	18106368
2020-08-13	84.48	84.81	84.15	84.23	28444943
2020-08-14	84.21	84.30	83.92	84.08	14072346
2020-08-17	84.16	84.62	84.10	84.58	13756505
2020-08-18	84.62	84.77	84.41	84.71	24900343
2020-08-19	84.67	84.79	84.37	84.47	18738295
2020-08-20	84.33	84.75	84.32	84.75	19912756
2020-08-21	84.75	84.81	84.63	84.74	17570581
2020-08-24	84.90	85.17	84.89	85.13	16058140
2020-08-25	85.14	85.28	84.91	85.22	24018633
2020-08-26	85.23	85.37	85.17	85.21	16243124
2020-08-27	85.32	85.35	84.90	85.08	19861808
2020-08-28	85.13	85.27	85.09	85.15	14418584
2020-08-31	85.13	85.23	84.99	84.69	21474150
2020-09-01	84.71	85.23	84.64	85.15	22774677
2020-09-02	85.20	85.39	84.95	85.25	15878645
2020-09-03	85.10	85.12	84.37	84.72	34169830
2020-09-04	84.80	84.94	83.98	84.49	36087330
2020-09-08	84.14	84.41	83.91	84.02	34967639
2020-09-09	84.38	84.74	84.25	84.68	32976817
2020-09-10	84.81	84.83	84.25	84.28	32866277
2020-09-11	84.34	84.49	84.10	84.45	20807074
2020-09-14	84.62	84.70	84.27	84.36	28957986
2020-09-15	84.55	84.72	84.44	84.59	22177312
2020-09-16	84.65	84.99	84.51	84.59	26971055
2020-09-17	84.31	84.66	84.23	84.50	25752406
2020-09-18	84.67	84.69	84.25	84.29	29891767
2020-09-21	83.93	84.03	83.38	83.61	42968905
2020-09-22	83.71	83.95	83.52	83.90	41396848
2020-09-23	83.98	83.98	82.96	83.05	39577768
2020-09-24	82.87	83.34	82.56	83.10	38755839
2020-09-25	83.00	83.16	82.76	82.95	36032202
2020-09-28	83.38	83.62	83.19	83.49	20276970
2020-09-29	83.56	83.61	83.29	83.56	20243447
2020-09-30	83.56	84.03	83.55	83.54	28797572
2020-10-01	83.81	83.89	83.69	83.83	31098042
2020-10-02	83.28	83.87	83.28	83.83	26284395
2020-10-05	83.99	84.48	83.92	84.46	27394019
2020-10-06	84.48	84.75	84.22	84.27	37848474
2020-10-07	84.52	84.63	84.47	84.57	20968187
2020-10-08	84.84	84.85	84.64	84.76	18738776
2020-10-09	84.89	85.03	84.76	84.95	21287776
2020-10-12	85.22	85.47	85.13	85.38	10503387
2020-10-13	85.16	85.26	84.93	85.00	25183306
2020-10-14	84.96	85.02	84.72	84.79	31620668
2020-10-15	84.45	84.78	84.32	84.73	32232134
2020-10-16	84.86	84.94	84.52	84.63	27456938
2020-10-19	84.80	84.86	84.30	84.33	20998084
2020-10-20	84.48	84.77	84.47	84.63	27650740
2020-10-21	84.62	84.80	84.53	84.62	26901598
2020-10-22	84.61	84.84	84.45	84.77	28977823
2020-10-23	84.90	84.92	84.67	84.87	20734739
2020-10-26	84.56	84.62	84.09	84.12	50102357
2020-10-27	84.18	84.34	84.12	84.16	30880873
2020-10-28	83.61	83.72	83.31	83.46	45794334
2020-10-29	83.40	83.74	83.27	83.70	37112632
2020-10-30	83.63	83.92	83.43	83.52	36802960
2020-11-02	83.78	83.85	83.49	83.72	25665363
2020-11-03	83.89	84.44	83.89	84.44	39777603
2020-11-04	84.69	85.41	84.66	85.23	57673390
2020-11-05	85.64	85.88	85.42	85.53	55079032
2020-11-06	85.56	85.58	85.11	85.23	25953401
2020-11-09	86.88	86.90	85.84	85.88	59347130
2020-11-10	85.78	86.06	83.38	85.76	39295657
2020-11-11	85.92	85.93	85.63	85.73	14416293
2020-11-12	85.65	85.65	85.15	85.15	43408016
2020-11-13	85.25	85.53	85.24	85.44	20339892
2020-11-16	85.90	85.96	85.69	85.92	28350387
2020-11-17	85.78	86.11	85.72	85.95	23747109
2020-11-18	86.04	86.14	85.76	85.79	22098892
2020-11-19	85.71	86.14	85.65	86.08	21704157
2020-11-20	85.92	86.02	85.85	85.92	48530219
2020-11-23	86.14	86.21	85.96	86.05	23790591
2020-11-24	86.32	86.52	86.21	86.31	26080088
2020-11-25	86.30	86.42	86.19	86.27	26510941
2020-11-27	86.43	86.50	86.39	86.41	7338492
2020-11-30	86.43	86.43	86.15	85.98	24256870
2020-12-01	86.25	86.39	86.18	86.20	26291488
2020-12-02	86.22	86.55	86.15	86.44	23704981
2020-12-03	86.52	86.70	86.44	86.49	20748436
2020-12-04	86.67	86.90	86.52	86.85	19362041
2020-12-07	86.80	86.84	86.68	86.81	17811286
2020-12-08	86.77	86.85	86.70	86.74	21408254
2020-12-09	86.85	86.85	86.49	86.61	36608484
2020-12-10	86.48	86.88	86.46	86.77	24251526
2020-12-11	86.72	86.86	86.54	86.68	17699596
2020-12-14	86.83	86.88	86.60	86.70	20705515
2020-12-15	86.85	87.00	86.68	86.97	25559123
2020-12-16	86.94	86.97	86.60	86.48	42386689
2020-12-17	86.59	86.68	86.51	86.61	23911375
2020-12-18	86.65	86.72	86.55	86.68	26741208
2020-12-21	86.38	86.55	86.22	86.37	30308300
2020-12-22	86.43	86.54	86.35	86.48	21993215
2020-12-23	86.62	86.91	86.60	86.87	15913977
2020-12-24	86.95	87.05	86.94	87.05	7327286
2020-12-28	87.18	87.23	87.04	87.16	22575532
2020-12-29	87.31	87.31	87.04	87.05	22893003
2020-12-30	87.08	87.28	87.08	87.23	21080160
2020-12-31	87.21	87.34	87.17	87.30	12059870
2021-01-04	87.40	87.40	86.87	87.12	34528346
2021-01-05	87.02	87.25	86.98	87.15	33725610
2021-01-06	87.09	87.34	86.97	86.99	37148245
2021-01-07	87.18	87.37	87.13	87.24	25868197
2021-01-08	87.35	87.38	87.14	87.37	27403774
2021-01-11	87.02	87.17	86.89	86.90	26733125
2021-01-12	86.89	87.07	86.79	87.01	41746061
2021-01-13	86.98	87.31	86.95	87.27	47710314
2021-01-14	87.27	87.38	87.22	87.25	25484782
2021-01-15	87.14	87.27	87.05	87.11	48134776
2021-01-19	87.35	87.38	87.15	87.36	24270495
2021-01-20	87.62	87.62	87.37	87.52	24534738
2021-01-21	87.47	87.57	87.38	87.47	20455819
2021-01-22	87.28	87.39	87.18	87.30	26615866
2021-01-25	87.30	87.34	87.03	87.32	28718200
2021-01-26	87.29	87.33	87.18	87.19	39103506
2021-01-27	87.02	87.22	86.81	86.94	46378563
2021-01-28	87.16	87.49	87.14	87.20	38836175
2021-01-29	87.13	87.37	86.89	86.65	46095942
2021-02-01	86.81	86.97	86.66	86.93	35620733
2021-02-02	87.15	87.26	87.09	87.14	29522341
2021-02-03	87.20	87.36	87.17	87.21	31910989
2021-02-04	87.35	87.47	87.31	87.39	21181060
2021-02-05	87.63	87.65	87.48	87.52	21653096
2021-02-08	87.59	87.78	87.56	87.78	16590115
2021-02-09	87.65	87.73	87.57	87.62	14404290
2021-02-10	87.62	87.68	87.47	87.60	20469545
2021-02-11	87.64	87.68	87.54	87.64	17047190
2021-02-12	87.55	87.79	87.55	87.78	17800191
2021-02-16	87.73	87.74	87.57	87.64	22264358
2021-02-17	87.46	87.61	87.43	87.61	20347260
2021-02-18	87.47	87.59	87.39	87.49	26366901
2021-02-19	87.63	87.63	87.48	87.50	28124763
2021-02-22	87.37	87.46	87.23	87.23	25455442
2021-02-23	87.19	87.51	87.01	87.44	29015914
2021-02-24	87.31	87.53	87.23	87.53	21791923
2021-02-25	87.33	87.42	86.60	86.70	59413386
2021-02-26	86.88	86.92	86.41	86.13	46615321
2021-03-01	86.67	87.16	86.56	87.10	48014231
2021-03-02	87.15	87.16	86.93	86.97	23988561
2021-03-03	86.84	86.91	86.66	86.69	30197046
2021-03-04	86.75	86.95	86.08	86.36	49020311
2021-03-05	86.49	86.72	86.09	86.62	46950066
2021-03-08	86.57	86.64	85.97	85.99	39868673
2021-03-09	86.22	86.45	86.08	86.11	31441115
2021-03-10	86.22	86.50	86.15	86.38	23776595
2021-03-11	86.58	86.86	86.58	86.70	27728665
2021-03-12	86.56	86.60	86.37	86.46	21842025
2021-03-15	86.40	86.55	86.31	86.47	15651525
2021-03-16	86.43	86.49	86.18	86.27	22931387
2021-03-17	86.10	86.65	86.04	86.39	28345830
2021-03-18	86.06	86.17	85.71	85.73	37151197
2021-03-19	85.86	86.15	85.65	86.06	47467825
2021-03-22	86.20	86.52	86.15	86.37	32979533
2021-03-23	86.35	86.50	86.25	86.46	24705762
2021-03-24	86.54	86.80	86.51	86.51	31374528
2021-03-25	86.45	86.66	86.36	86.66	24070272
2021-03-26	86.76	86.93	86.57	86.92	25948028
2021-03-29	86.86	87.00	86.70	86.97	17447499
2021-03-30	86.83	86.88	86.74	86.76	19622125
2021-03-31	86.86	87.21	86.85	86.89	41604700
2021-04-01	86.97	87.07	86.85	87.07	30806635
2021-04-05	87.08	87.18	87.04	87.11	20758296
2021-04-06	87.13	87.30	87.13	87.26	15367929
2021-04-07	87.28	87.32	87.17	87.23	15645656
2021-04-08	87.33	87.36	87.24	87.26	11052106
2021-04-09	87.15	87.21	87.10	87.20	17413119
2021-04-12	87.10	87.14	87.02	87.11	15464518
2021-04-13	87.01	87.20	86.91	87.17	20643461
2021-04-14	87.19	87.29	87.09	87.13	17992816
2021-04-15	87.33	87.48	87.27	87.48	20944476
2021-04-16	87.50	87.53	87.30	87.30	32509305
2021-04-19	87.20	87.29	87.12	87.16	23904868
2021-04-20	87.06	87.14	86.96	87.01	22901019
2021-04-21	86.97	87.30	86.96	87.30	19527043
2021-04-22	87.32	87.33	87.12	87.14	18506528
2021-04-23	87.20	87.45	87.19	87.37	14396864
2021-04-26	87.38	87.48	87.29	87.33	12746079
2021-04-27	87.38	87.38	87.21	87.21	17660642
2021-04-28	87.24	87.45	87.17	87.38	14795025
2021-04-29	87.55	87.55	87.35	87.48	17152880
2021-04-30	87.37	87.49	87.35	87.15	23367504
2021-05-03	87.23	87.33	87.17	87.18	15782420
2021-05-04	87.11	87.15	86.97	87.13	23089778
2021-05-05	87.19	87.32	87.08	87.30	13676345
2021-05-06	87.29	87.34	87.15	87.27	23110145
2021-05-07	87.35	87.41	87.23	87.33	17872734
2021-05-10	87.36	87.38	87.13	87.13	16580808
2021-05-11	86.90	87.09	86.81	87.04	28683881
2021-05-12	86.92	86.98	86.62	86.62	31630130
2021-05-13	86.77	87.00	86.76	86.93	28689627
2021-05-14	87.05	87.21	87.02	87.21	22550936
2021-05-17	87.20	87.21	86.99	87.05	13544986
2021-05-18	87.17	87.17	86.83	86.84	16447620
2021-05-19	86.60	86.84	86.57	86.61	34701010
2021-05-20	86.68	87.34	86.68	86.98	28013808
2021-05-21	87.08	87.13	86.92	87.11	36466191
2021-05-24	87.18	87.31	87.10	87.21	24277796
2021-05-25	87.26	87.28	87.14	87.22	15466793
2021-05-26	87.16	87.27	87.16	87.25	14354925
2021-05-27	87.38	87.38	87.20	87.21	12682085
2021-05-28	87.30	87.35	87.18	86.89	15464143
2021-06-01	87.06	87.16	87.00	87.15	22655348
2021-06-02	87.15	87.27	87.12	87.26	13698307
2021-06-03	87.03	87.23	86.99	87.08	16701794
2021-06-04	87.23	87.31	87.17	87.27	26829249
2021-06-07	87.29	87.35	87.26	87.30	9189759
2021-06-08	87.44	87.44	87.31	87.36	10983913
2021-06-09	87.47	87.49	87.40	87.43	13232270
2021-06-10	87.50	87.66	87.46	87.59	15290025
2021-06-11	87.65	87.69	87.55	87.62	12559643
2021-06-14	87.59	87.59	87.47	87.54	19408612
2021-06-15	87.48	87.57	87.44	87.53	16036972
2021-06-16	87.53	87.57	87.26	87.41	21267241
2021-06-17	87.46	87.50	87.38	87.47	21099000
2021-06-18	87.34	87.45	87.29	87.43	35134519
2021-06-21	87.52	87.60	87.45	87.60	21265134
2021-06-22	87.57	87.66	87.52	87.66	14604363
2021-06-23	87.63	87.75	87.57	87.57	16583107
2021-06-24	87.74	87.84	87.70	87.84	12722289
2021-06-25	87.85	87.95	87.83	87.93	16175095
2021-06-28	87.97	87.97	87.86	87.92	16019282
2021-06-29	87.94	88.03	87.93	88.03	12728030
2021-06-30	87.97	88.07	87.96	87.75	26093462
2021-07-01	87.83	87.92	87.81	87.92	31932399
2021-07-02	87.96	88.07	87.92	88.06	11464787
2021-07-06	88.06	88.08	87.94	88.01	17784267
2021-07-07	88.09	88.10	87.93	88.04	11463751
2021-07-08	87.81	87.93	87.77	87.85	21936449
2021-07-09	87.88	88.02	87.87	88.00	17698053
2021-07-12	88.00	88.02	87.89	87.97	17500151
2021-07-13	87.92	87.96	87.70	87.71	26938860
2021-07-14	87.81	87.88	87.74	87.85	16100166
2021-07-15	87.77	87.82	87.72	87.79	16384764
2021-07-16	87.84	87.84	87.64	87.67	17820358
2021-07-19	87.46	87.49	86.98	87.08	54224817
2021-07-20	87.16	87.53	87.08	87.52	26941301
2021-07-21	87.58	87.76	87.56	87.73	18522567
2021-07-22	87.74	87.85	87.65	87.78	17110505
2021-07-23	87.88	87.99	87.83	87.95	19440985
2021-07-26	87.92	87.97	87.78	87.82	15282851
2021-07-27	87.70	87.77	87.56	87.70	19919001
2021-07-28	87.80	87.85	87.67	87.77	15129212
2021-07-29	87.83	88.00	87.83	87.96	18675026
2021-07-30	87.93	87.97	87.84	87.56	21062088
2021-08-02	87.67	87.69	87.34	87.34	27274385
2021-08-03	87.39	87.46	87.28	87.44	16058659
2021-08-04	87.37	87.42	87.28	87.28	17113284
2021-08-05	87.33	87.52	87.33	87.48	15465719
2021-08-06	87.43	87.52	87.37	87.38	12923235
2021-08-09	87.34	87.36	87.18	87.18	10788685
2021-08-10	87.19	87.20	86.97	86.98	31522870
2021-08-11	87.04	87.16	87.01	87.12	15834681
2021-08-12	87.12	87.29	87.09	87.27	14128024
2021-08-13	87.30	87.46	87.30	87.46	10016892
2021-08-16	87.44	87.49	87.35	87.49	12602065
2021-08-17	87.39	87.40	87.20	87.29	18468368
2021-08-18	87.30	87.39	87.09	87.09	12147708
2021-08-19	87.00	87.20	86.95	87.08	20026720
2021-08-20	87.10	87.33	87.09	87.29	16784293
2021-08-23	87.41	87.59	87.41	87.56	21933093
2021-08-24	87.58	87.70	87.55	87.68	20828296
2021-08-25	87.70	87.82	87.66	87.77	19085360
2021-08-26	87.76	87.77	87.58	87.72	17676076
2021-08-27	87.75	87.99	87.73	87.96	18519658
2021-08-30	87.98	88.10	87.96	88.07	11639965
2021-08-31	88.06	88.10	87.97	87.81	19163884
2021-09-01	87.84	87.98	87.82	87.89	22973456
2021-09-02	88.00	88.02	87.93	88.00	16521333
2021-09-03	87.96	88.04	87.89	88.01	6491057
2021-09-07	87.99	87.99	87.77	87.78	11728847
2021-09-08	87.79	87.91	87.71	87.88	13021084
2021-09-09	87.87	87.98	87.86	87.96	23024727
2021-09-10	88.08	88.09	87.82	87.83	16112927
2021-09-13	87.95	88.06	87.89	88.05	17136889
2021-09-14	88.08	88.12	87.97	88.01	20107962
2021-09-15	88.02	88.14	88.01	88.14	17069471
2021-09-16	88.11	88.14	87.95	88.11	13859661
2021-09-17	88.08	88.09	87.97	88.00	38948535
2021-09-20	87.60	87.81	87.55	87.69	49640984
2021-09-21	87.83	87.88	87.68	87.84	27304229
2021-09-22	87.97	88.08	87.85	88.00	24344753
2021-09-23	88.05	88.16	87.96	88.04	27590423
2021-09-24	87.96	88.02	87.86	87.91	21713492
2021-09-27	87.76	87.89	87.73	87.83	17652868
2021-09-28	87.66	87.70	87.38	87.43	35515907
2021-09-29	87.53	87.71	87.51	87.59	19783399
2021-09-30	87.64	87.68	87.38	87.20	41680652
2021-10-01	87.35	87.48	87.14	87.41	30062763
2021-10-04	87.35	87.38	87.08	87.10	24726687
2021-10-05	87.19	87.22	87.03	87.06	22347989
2021-10-06	86.87	87.04	86.77	87.01	28905935
2021-10-07	87.13	87.30	86.96	87.02	29031648
2021-10-08	87.00	87.05	86.76	86.76	28064315
2021-10-11	86.76	86.81	86.49	86.49	16068421
2021-10-12	86.60	86.77	86.58	86.65	32922258
2021-10-13	86.70	86.88	86.56	86.88	29370424
2021-10-14	87.05	87.38	87.04	87.37	26937020
2021-10-15	87.39	87.39	87.17	87.22	29782916
2021-10-18	87.02	87.18	86.99	87.18	20338350
2021-10-19	87.18	87.25	87.12	87.24	26103525
2021-10-20	87.25	87.29	87.19	87.27	19720062
2021-10-21	87.25	87.29	86.99	87.05	19273565
2021-10-22	87.02	87.06	86.80	86.84	20734438
2021-10-25	86.94	87.08	86.77	86.99	20230051
2021-10-26	87.12	87.20	87.01	87.01	19617188
2021-10-27	87.10	87.13	86.93	86.94	18521620
2021-10-28	86.98	87.16	86.98	87.16	16374750
2021-10-29	87.02	87.05	86.93	86.65	26521656
2021-11-01	86.73	86.78	86.55	86.56	29987077
2021-11-02	86.56	86.84	86.56	86.77	26441665
2021-11-03	86.71	86.96	86.69	86.94	22984246
2021-11-04	87.02	87.56	87.00	87.17	28989817
2021-11-05	87.30	87.52	87.25	87.50	27594989
2021-11-08	87.59	87.61	87.34	87.39	11957861
2021-11-09	87.39	87.46	87.28	87.46	13732804
2021-11-10	87.35	87.35	86.94	86.97	30434051
2021-11-11	87.03	87.04	86.82	86.82	10086216
2021-11-12	86.92	87.05	86.84	86.85	26392378
2021-11-15	86.91	86.92	86.73	86.75	17057130
2021-11-16	86.77	86.87	86.74	86.79	14301990
2021-11-17	86.82	86.84	86.70	86.70	17919240
2021-11-18	86.81	86.81	86.63	86.63	23421299
2021-11-19	86.63	86.77	86.56	86.56	45282715
2021-11-22	86.64	86.67	86.22	86.23	26270780
2021-11-23	86.23	86.37	86.03	86.11	33967066
2021-11-24	86.00	86.11	85.76	86.09	31158842
2021-11-26	85.61	85.62	85.34	85.47	36123387
2021-11-29	85.81	86.13	85.76	86.00	31728948
2021-11-30	85.96	86.07	85.52	85.36	35465867
2021-12-01	85.77	85.94	85.32	85.37	41845199
2021-12-02	85.42	86.06	85.41	86.00	42383512
2021-12-03	86.05	86.10	85.83	86.00	47368847
2021-12-06	86.03	86.48	86.00	86.38	28211322
2021-12-07	86.71	87.07	86.64	86.84	42893517
2021-12-08	86.78	86.87	86.68	86.82	26598236
2021-12-09	86.80	86.80	86.43	86.43	24939178
2021-12-10	86.56	86.66	86.53	86.63	20247239
2021-12-13	86.63	86.71	86.56	86.63	17125765
2021-12-14	86.50	86.59	86.33	86.48	20310513
2021-12-15	86.47	86.84	86.33	86.51	31698986
2021-12-16	86.55	86.63	86.39	86.45	27374016
2021-12-17	86.36	86.51	86.21	86.37	27459345
2021-12-20	86.13	86.29	86.09	86.22	27560478
2021-12-21	86.34	86.69	86.34	86.68	24390466
2021-12-22	86.65	86.93	86.64	86.91	17433297
2021-12-23	86.96	87.21	86.94	87.16	15612050
2021-12-27	87.17	87.32	87.13	87.25	13397481
2021-12-28	87.22	87.24	87.08	87.21	17151672
2021-12-29	87.15	87.18	87.05	87.07	16760326
2021-12-30	87.10	87.10	86.99	87.03	12326096
2021-12-31	87.06	87.12	86.98	87.01	11505297
2022-01-03	86.92	86.97	86.76	86.97	35368431
2022-01-04	87.00	87.00	86.67	86.75	33609903
2022-01-05	86.74	86.78	86.08	86.08	44808532
2022-01-06	86.10	86.32	86.05	86.09	42823168
2022-01-07	86.09	86.10	85.86	85.87	34630070
2022-01-10	85.76	85.96	85.37	85.94	52621783
2022-01-11	85.99	86.34	85.75	86.34	32513114
2022-01-12	86.47	86.52	86.34	86.48	24621218
2022-01-13	86.46	86.50	86.14	86.17	31699700
2022-01-14	86.11	86.23	86.00	86.09	31046205
2022-01-18	85.84	85.85	85.61	85.67	46332501
2022-01-19	85.82	85.96	85.56	85.59	31390159
2022-01-20	85.75	85.97	85.41	85.43	38217664
2022-01-21	85.43	85.60	85.33	85.44	57098022
2022-01-24	85.19	85.41	84.77	85.35	79231530
2022-01-25	85.09	85.29	84.90	85.10	43642769
2022-01-26	85.47	85.87	84.70	84.81	63574938
2022-01-27	85.02	85.12	84.25	84.44	47351545
2022-01-28	84.25	84.69	83.95	84.68	51496748
2022-01-31	84.50	84.83	84.22	84.39	78932143
2022-02-01	84.65	84.78	84.37	84.73	42377276
2022-02-02	84.90	84.96	84.61	84.86	29261518
2022-02-03	84.47	84.54	84.09	84.10	44760829
2022-02-04	83.76	83.90	83.20	83.77	65508282
2022-02-07	83.54	83.86	83.42	83.71	37620738
2022-02-08	83.78	83.85	83.58	83.62	39549042
2022-02-09	83.94	84.12	83.94	84.06	37641832
2022-02-10	83.54	83.83	82.94	82.95	57751375
2022-02-11	83.23	83.25	82.45	82.66	58918391
2022-02-14	82.65	82.83	82.22	82.52	36550151
2022-02-15	82.74	82.81	82.56	82.66	32725863
2022-02-16	82.61	83.18	82.54	83.12	38996002
2022-02-17	82.97	82.97	82.71	82.77	30755170
2022-02-18	82.69	82.99	82.62	82.89	43848770
2022-02-22	82.84	83.05	82.59	82.70	37004514
2022-02-23	82.85	82.91	82.53	82.55	36545350
2022-02-24	81.91	83.18	81.83	83.14	56132522
2022-02-25	83.22	83.63	83.22	83.61	44118810
2022-02-28	83.22	83.88	83.22	83.36	54006408
2022-03-01	83.43	83.64	82.95	83.13	43268523
2022-03-02	83.08	83.36	82.94	83.33	41489189
2022-03-03	83.48	83.50	82.21	83.08	23594209
2022-03-04	82.94	82.94	82.48	82.54	32298022
2022-03-07	82.39	82.41	81.75	81.82	43675913
2022-03-08	81.88	82.09	81.50	81.53	57474463
2022-03-09	82.01	82.32	81.85	82.21	31142980
2022-03-10	81.76	81.87	81.42	81.52	46408901
2022-03-11	81.63	81.65	80.87	80.93	40097064
2022-03-14	80.85	80.87	79.88	79.97	61536700
2022-03-15	80.13	80.76	80.10	80.57	57385317
2022-03-16	80.96	81.74	80.55	81.70	66254810
2022-03-17	81.77	82.30	81.75	82.26	48573700
2022-03-18	82.10	82.54	81.95	82.53	59505533
2022-03-21	82.39	82.45	81.42	81.58	62364255
2022-03-22	81.66	82.07	81.50	82.00	40148611
2022-03-23	81.86	82.01	81.59	81.74	36294894
2022-03-24	81.73	81.94	81.52	81.91	18435773
2022-03-25	81.92	81.92	81.26	81.32	36497817
2022-03-28	81.28	81.85	81.26	81.83	26886119
2022-03-29	82.20	82.86	82.15	82.84	49781140
2022-03-30	82.62	82.70	82.39	82.59	43905373
2022-03-31	82.69	82.73	82.27	81.96	40717558
2022-04-01	81.83	82.03	81.65	81.95	31316068
2022-04-04	82.02	82.58	82.00	82.57	32710944
2022-04-05	82.39	82.47	81.47	81.50	51886417
2022-04-06	80.94	81.40	80.69	80.86	67118033
2022-04-07	80.94	81.04	80.72	80.73	42831431
2022-04-08	80.48	80.73	80.23	80.24	42177152
2022-04-11	79.98	80.07	79.58	79.69	42293374
2022-04-12	80.24	80.62	80.07	80.30	38030966
2022-04-13	80.44	80.88	80.38	80.78	31635564
2022-04-14	80.78	80.89	80.03	80.24	45130420
2022-04-18	80.16	80.36	80.00	80.11	20864126
2022-04-19	79.96	80.19	79.86	80.04	29920852
2022-04-20	80.28	80.44	80.16	80.29	25769659
2022-04-21	80.49	80.54	79.67	79.74	38695145
2022-04-22	79.64	79.66	79.17	79.26	28242971
2022-04-25	79.40	80.00	79.27	79.93	35914616
2022-04-26	79.90	79.90	79.45	79.46	31171612
2022-04-27	79.47	79.67	78.99	79.07	37598581
2022-04-28	79.24	79.63	78.95	79.51	30808758
2022-04-29	79.14	79.25	78.48	78.22	35697334
2022-05-02	78.16	78.30	77.83	78.23	38674409
2022-05-03	78.40	78.76	78.35	78.64	42665740
2022-05-04	78.65	79.65	78.08	79.44	55155077
2022-05-05	78.97	79.02	77.81	78.03	53807901
2022-05-06	77.63	78.00	77.41	77.59	39256894
2022-05-09	77.13	77.31	76.72	76.77	38442700
2022-05-10	77.39	77.53	76.84	77.21	48419660
2022-05-11	77.00	77.49	76.74	76.75	42473708
2022-05-12	76.66	76.98	76.40	76.72	49069711
2022-05-13	76.98	77.06	76.43	76.81	49084355
2022-05-16	76.84	76.96	76.57	76.70	33300126
2022-05-17	76.86	76.87	76.44	76.63	41666545
2022-05-18	76.21	76.25	75.91	76.00	47647842
2022-05-19	75.95	76.67	75.87	76.51	53929058
2022-05-20	76.78	76.80	76.23	76.46	56691040
2022-05-23	76.64	76.86	76.58	76.76	29917052
2022-05-24	76.58	77.26	76.55	77.22	42246508
2022-05-25	77.31	78.44	77.27	78.39	56661532
2022-05-26	78.68	79.52	78.47	79.48	64773409
2022-05-27	79.80	80.19	79.61	80.19	52813063
2022-05-31	79.74	79.86	79.32	79.19	68424650
2022-06-01	79.23	79.45	78.75	78.90	87646137
2022-06-02	78.92	79.24	78.69	79.23	34752530
2022-06-03	78.87	78.87	78.52	78.64	36008095
2022-06-06	78.78	78.80	77.96	78.05	35756133
2022-06-07	77.79	78.32	77.73	78.23	31499902
2022-06-08	78.04	78.07	77.46	77.56	25361771
2022-06-09	77.26	77.51	76.79	76.94	49468654
2022-06-10	76.20	76.22	75.28	75.63	59906958
2022-06-13	74.25	74.31	72.89	73.10	122714612
2022-06-14	73.45	74.23	73.05	73.58	62818627
2022-06-15	74.20	75.39	74.04	75.01	70628185
2022-06-16	73.90	74.15	73.22	73.82	61583380
2022-06-17	73.99	74.57	73.81	74.05	49281028
2022-06-21	74.50	74.67	73.93	74.00	45924621
2022-06-22	73.87	74.25	73.81	73.98	38204763
2022-06-23	74.19	74.58	74.08	74.51	30961821
2022-06-24	74.75	75.36	74.59	75.04	38198630
2022-06-27	75.10	75.10	74.58	74.58	25658235
2022-06-28	74.69	74.79	73.75	73.76	39303904
2022-06-29	73.72	73.79	73.43	73.65	36806815
2022-06-30	73.33	73.83	73.06	73.28	45139888
2022-07-01	73.50	74.23	73.45	73.98	38849273
2022-07-05	73.51	73.98	73.03	73.91	38316232
2022-07-06	73.79	74.00	73.52	73.63	44706053
2022-07-07	74.09	74.88	74.03	74.83	44430421
2022-07-08	74.56	74.96	74.36	74.89	31230285
2022-07-11	74.80	74.92	74.45	74.47	28213740
2022-07-12	74.56	74.90	74.50	74.77	24036710
2022-07-13	74.00	74.92	73.92	74.69	46874863
2022-07-14	74.08	74.63	73.61	74.55	53953122
2022-07-15	74.77	75.50	74.76	75.50	48360827
2022-07-18	75.69	75.72	74.69	74.77	33302918
2022-07-19	75.04	75.94	75.04	75.76	31028205
2022-07-20	76.06	76.62	75.88	76.09	82881853
2022-07-21	76.02	77.06	75.93	76.99	52282098
2022-07-22	77.11	77.54	76.65	76.89	51055840
2022-07-25	76.95	77.09	76.65	76.87	26032069
2022-07-26	76.62	76.71	76.28	76.33	24151187
2022-07-27	76.67	77.47	76.67	77.17	35075663
2022-07-28	77.54	78.02	77.23	77.96	42335927
2022-07-29	77.96	78.35	77.75	77.89	33606986
2022-08-01	77.64	78.08	77.51	77.91	31595581
2022-08-02	77.77	77.86	77.50	77.55	40604397
2022-08-03	77.78	78.25	77.57	78.23	35517879
2022-08-04	78.34	78.45	78.11	78.44	24386388
2022-08-05	77.50	78.11	77.39	78.04	31006730
2022-08-08	78.34	78.65	78.05	78.11	19467713
2022-08-09	77.93	77.96	77.50	77.53	24675685
2022-08-10	78.52	78.77	78.39	78.69	38121870
2022-08-11	79.20	79.32	78.13	78.24	37778737
2022-08-12	78.52	78.98	78.29	78.94	16912315
2022-08-15	78.82	79.00	78.65	78.80	18441124
2022-08-16	78.73	78.73	78.26	78.43	22963216
2022-08-17	77.88	78.04	77.59	77.62	28774606
2022-08-18	77.81	77.88	77.66	77.74	19089338
2022-08-19	77.33	77.37	76.78	76.95	45428933
2022-08-22	76.36	76.40	76.01	76.08	42014191
2022-08-23	76.10	76.40	75.83	76.27	33240002
2022-08-24	76.24	76.50	76.16	76.36	16917476
2022-08-25	76.58	77.14	76.45	77.08	20079983
2022-08-26	77.12	77.12	75.74	75.81	34460592
2022-08-29	75.35	75.77	75.26	75.52	28020241
2022-08-30	75.60	75.66	74.70	74.94	66233947
2022-08-31	74.97	75.12	74.51	74.16	39161834
2022-09-01	73.95	74.41	73.61	74.36	38499924
2022-09-02	75.00	75.07	74.23	74.31	22364557
2022-09-06	74.31	74.39	73.85	74.11	28820923
2022-09-07	74.21	75.19	74.19	75.18	26853233
2022-09-08	74.90	75.55	74.78	75.51	26927994
2022-09-09	75.88	76.17	75.63	75.81	29526796
2022-09-12	76.08	76.23	75.77	76.04	30276098
2022-09-13	74.98	75.17	74.28	74.31	47111293
2022-09-14	74.36	74.91	74.31	74.42	29672419
2022-09-15	74.29	74.45	73.91	73.95	46282259
2022-09-16	73.50	74.20	73.37	74.20	56479900
2022-09-19	73.91	74.49	73.84	74.48	26891877
2022-09-20	74.02	74.07	73.67	73.72	32769545
2022-09-21	73.90	74.24	73.16	73.50	37851316
2022-09-22	73.25	73.39	72.80	73.06	47725805
2022-09-23	72.56	72.73	71.88	72.13	53311973
2022-09-26	71.92	72.18	71.26	71.28	42287368
2022-09-27	71.89	71.92	70.90	71.13	45295484
2022-09-28	71.67	72.49	71.44	72.40	48935762
2022-09-29	71.93	71.97	71.32	71.72	38068792
2022-09-30	71.73	72.28	71.38	71.04	42928682
2022-10-03	71.60	72.13	71.46	71.97	48967867
2022-10-04	72.90	73.53	72.77	73.52	45901324
2022-10-05	72.92	73.40	72.61	73.23	47833515
2022-10-06	73.15	73.46	72.90	73.01	37195992
2022-10-07	72.57	72.77	72.10	72.12	33982962
2022-10-10	72.07	72.11	70.92	71.24	37759685
2022-10-11	71.38	72.02	71.29	71.46	46344610
2022-10-12	71.41	71.85	71.41	71.58	32784843
2022-10-13	70.47	71.91	70.40	71.74	48832549
2022-10-14	72.19	72.37	71.33	71.51	37152463
2022-10-17	72.15	72.60	72.14	72.39	33820018
2022-10-18	73.13	73.31	72.58	72.90	37648353
2022-10-19	72.40	72.64	71.98	72.20	33193951
2022-10-20	72.21	72.75	71.73	71.80	47281131
2022-10-21	71.59	72.58	71.56	72.49	60211180
2022-10-24	72.56	72.73	72.16	72.54	29551161
2022-10-25	72.72	73.25	72.70	73.24	37459196
2022-10-26	73.06	73.71	72.95	73.44	50552055
2022-10-27	73.62	74.14	73.36	73.98	49481452
2022-10-28	74.25	74.69	74.12	74.55	123446755
2022-10-31	74.17	74.18	73.42	73.15	60269669
2022-11-01	73.94	73.95	73.21	73.59	39586699
2022-11-02	73.56	74.29	72.88	72.92	50660654
2022-11-03	72.17	72.64	71.89	72.40	37507241
2022-11-04	72.87	73.21	72.40	72.90	39849117
2022-11-07	73.05	73.12	72.68	72.89	24913033
2022-11-08	72.95	73.07	72.59	72.82	39489162
2022-11-09	72.60	72.74	71.82	71.95	45728923
2022-11-10	73.98	74.27	73.46	74.19	67165945
2022-11-11	74.22	74.69	73.93	74.45	20934780
2022-11-14	74.25	74.29	73.87	73.90	37927782
2022-11-15	74.64	74.70	74.07	74.55	50673679
2022-11-16	74.49	74.57	74.31	74.39	30793015
2022-11-17	73.81	74.17	73.73	74.07	34338293
2022-11-18	74.46	74.46	74.02	74.23	31663806
2022-11-21	74.15	74.35	74.02	74.20	19070509
2022-11-22	74.34	74.79	74.26	74.74	24572536
2022-11-23	74.68	75.30	74.66	75.16	30316317
2022-11-25	75.15	75.18	74.90	75.01	9465892
2022-11-28	74.80	74.93	74.20	74.22	31668901
2022-11-29	74.22	74.60	74.08	74.54	27162337
2022-11-30	74.60	75.69	74.39	75.34	41702152
2022-12-01	75.57	75.66	75.18	75.62	42134156
2022-12-02	74.99	75.59	74.99	75.56	27535751
2022-12-05	75.28	75.30	74.69	74.84	29736467
2022-12-06	74.87	75.00	74.43	74.57	24976845
2022-12-07	74.55	75.07	74.55	74.98	24614339
2022-12-08	75.07	75.14	74.80	75.04	23839580
2022-12-09	74.82	75.32	74.82	75.04	20687343
2022-12-12	75.22	75.40	75.10	75.33	22415723
2022-12-13	76.61	76.70	75.69	76.11	45923270
2022-12-14	76.01	76.21	75.22	75.28	57177287
2022-12-15	74.91	75.11	74.63	75.00	41666501
2022-12-16	74.57	74.81	74.41	74.60	38197113
2022-12-19	74.31	74.46	74.06	74.22	24135113
2022-12-20	73.85	74.19	73.70	74.03	32917820
2022-12-21	74.40	74.80	74.34	74.66	23211485
2022-12-22	74.37	74.49	73.92	74.20	26894292
2022-12-23	74.08	74.45	73.95	74.39	13196723
2022-12-27	74.32	74.37	73.58	73.62	22107994
2022-12-28	73.74	73.83	72.59	72.63	41064838
2022-12-29	72.92	73.62	72.75	73.57	33378855
2022-12-30	73.32	73.67	73.28	73.63	15170352
2023-01-03	74.11	74.19	73.66	73.77	28787817
2023-01-04	74.26	74.66	73.99	74.62	37120132
2023-01-05	74.36	74.54	74.18	74.47	35141952
2023-01-06	74.87	75.78	74.70	75.53	60041193
2023-01-09	75.75	75.96	75.64	75.80	35806936
2023-01-10	75.76	75.87	75.53	75.71	35695520
2023-01-11	76.00	76.25	75.85	76.21	31826667
2023-01-12	76.40	76.70	76.05	76.64	29404885
2023-01-13	76.26	76.77	76.22	76.64	26301450
2023-01-17	76.52	76.55	76.29	76.38	30961230
2023-01-18	76.85	77.08	76.45	76.47	52989664
2023-01-19	76.21	76.33	75.95	76.02	50070921
2023-01-20	76.00	76.17	75.73	76.17	36625425
2023-01-23	76.10	76.37	75.97	76.16	26764776
2023-01-24	76.01	76.25	75.88	76.21	27774499
2023-01-25	75.96	76.28	75.88	76.20	25857857
2023-01-26	76.36	76.47	76.09	76.39	25512390
2023-01-27	76.27	76.37	76.05	76.16	35813450
2023-01-30	75.88	76.03	75.72	75.74	32001969
2023-01-31	75.94	76.36	75.92	75.96	41006564
2023-02-01	75.98	76.98	75.78	76.76	46900912
2023-02-02	77.32	77.34	77.07	77.20	56399857
2023-02-03	76.60	76.86	76.33	76.39	39682295
2023-02-06	76.06	76.10	75.79	75.90	40944305
2023-02-07	75.83	76.36	75.78	76.17	37101532
2023-02-08	76.06	76.16	75.69	75.85	34066559
2023-02-09	76.11	76.11	75.29	75.36	42581890
2023-02-10	75.03	75.25	74.69	74.78	65905001
2023-02-13	74.83	75.22	74.75	74.97	38741342
2023-02-14	74.83	75.19	74.51	74.99	54193638
2023-02-15	74.72	74.88	74.58	74.87	44897610
2023-02-16	74.54	74.59	74.23	74.27	89945370
2023-02-17	74.15	74.68	73.87	74.56	75910344
2023-02-21	73.85	74.03	73.11	73.41	98782363
2023-02-22	73.60	74.19	73.60	73.89	70093266
2023-02-23	74.23	74.73	74.13	74.62	47908237
2023-02-24	74.00	74.32	73.92	74.17	47576546
2023-02-27	74.52	74.77	74.38	74.67	40291951
2023-02-28	74.64	74.64	74.42	74.08	32807812
2023-03-01	74.08	74.10	73.69	73.87	45341436
2023-03-02	73.48	74.05	73.48	73.96	37916806
2023-03-03	74.29	74.81	74.17	74.72	50123345
2023-03-06	74.89	74.99	74.66	74.72	33430834
2023-03-07	74.73	74.77	74.18	74.19	40222132
2023-03-08	74.24	74.36	73.69	73.84	54303895
2023-03-09	73.91	74.22	73.35	73.43	52669503
2023-03-10	73.48	73.95	73.17	73.44	81515996
2023-03-13	73.19	73.98	72.83	73.04	78478130
2023-03-14	73.69	73.91	73.27	73.57	66395566
2023-03-15	72.81	73.40	72.61	73.33	81454724
2023-03-16	73.13	73.95	73.02	73.81	62169419
2023-03-17	73.44	73.78	73.24	73.37	55132203
2023-03-20	73.23	73.56	73.07	73.17	38540766
2023-03-21	73.65	74.08	73.50	73.97	38203422
2023-03-22	73.98	74.79	73.71	74.04	55263495
2023-03-23	74.03	74.37	73.52	73.75	54660947
2023-03-24	73.45	73.69	73.39	73.60	44225596
2023-03-27	73.75	73.86	73.42	73.42	30905112
2023-03-28	73.28	73.48	73.14	73.38	38277207
2023-03-29	73.65	74.31	73.65	74.30	44457339
2023-03-30	74.47	74.75	74.27	74.74	37130239
2023-03-31	74.97	75.65	74.95	75.21	54218880
2023-04-03	75.14	75.30	74.97	75.15	43302961
2023-04-04	75.15	75.26	74.85	74.93	46144335
2023-04-05	74.88	74.95	74.42	74.51	37633950
2023-04-06	74.39	74.96	74.29	74.84	35719639
2023-04-10	74.58	74.81	74.41	74.77	28601432
2023-04-11	74.77	75.10	74.71	74.93	28875072
2023-04-12	75.31	75.38	74.85	74.91	41457555
2023-04-13	75.04	75.62	75.04	75.42	95863977
2023-04-14	75.40	75.55	75.08	75.28	43767561
2023-04-17	75.07	75.16	74.81	75.08	26391174
2023-04-18	75.26	75.36	74.98	75.13	28030768
2023-04-19	74.83	74.99	74.78	74.83	26979407
2023-04-20	74.65	74.88	74.55	74.76	30204041
2023-04-21	74.88	75.03	74.70	74.99	33061804
2023-04-24	75.03	75.26	74.95	75.20	24661578
2023-04-25	75.16	75.30	75.01	75.08	34575268
2023-04-26	75.06	75.12	74.68	74.79	33762674
2023-04-27	74.93	75.25	74.80	75.04	39687620
2023-04-28	75.06	75.48	75.06	75.03	33821189
2023-05-01	74.93	75.00	74.53	74.69	37748302
2023-05-02	74.69	74.74	74.37	74.62	39045543
2023-05-03	74.70	75.04	74.56	74.58	33178288
2023-05-04	74.38	74.41	74.09	74.36	45207603
2023-05-05	74.58	74.86	74.48	74.76	31591547
2023-05-08	74.70	74.70	74.38	74.55	18367442
2023-05-09	74.35	74.48	74.27	74.36	21732923
2023-05-10	74.77	74.92	74.53	74.81	35392692
2023-05-11	74.74	74.77	74.61	74.69	25265519
2023-05-12	74.68	74.79	74.28	74.42	27553432
2023-05-15	74.43	74.49	74.30	74.40	19764623
2023-05-16	74.26	74.28	73.81	73.88	41001084
2023-05-17	73.96	74.34	73.93	74.08	38534107
2023-05-18	73.86	74.19	73.81	74.12	29129187
2023-05-19	74.19	74.36	74.07	74.20	36044934
2023-05-22	74.22	74.67	74.22	74.53	34897700
2023-05-23	74.39	74.48	74.07	74.14	32415497
2023-05-24	73.93	74.02	73.48	73.62	38083156
2023-05-25	73.89	73.91	73.55	73.57	21457879
2023-05-26	73.65	74.11	73.62	74.02	23547616
2023-05-30	74.35	74.35	74.09	74.34	27482564
2023-05-31	74.14	74.25	73.95	73.76	43393603
2023-06-01	73.80	74.31	73.78	74.20	42425727
2023-06-02	74.46	74.77	74.30	74.58	49950960
2023-06-05	74.52	74.54	74.34	74.58	24080297
2023-06-06	74.45	74.66	74.32	74.64	23006703
2023-06-07	74.70	74.79	74.14	74.23	32340890
2023-06-08	74.23	74.74	74.23	74.70	33987776
2023-06-09	74.76	74.87	74.69	74.72	27016843
2023-06-12	74.79	74.80	74.48	74.64	30629483
2023-06-13	74.83	74.94	74.62	74.73	39425899
2023-06-14	74.80	74.99	74.41	74.76	32864744
2023-06-15	74.86	75.15	74.82	75.12	42412372
2023-06-16	75.09	75.11	74.90	74.93	47560849
2023-06-20	74.81	74.93	74.73	74.73	31933425
2023-06-21	74.58	74.70	74.39	74.54	39752022
2023-06-22	74.37	74.48	74.30	74.32	31504755
2023-06-23	74.21	74.26	74.00	74.19	33811087
2023-06-26	74.20	74.33	74.09	74.23	36111986
2023-06-27	74.31	74.55	74.29	74.48	31707634
2023-06-28	74.47	74.91	74.42	74.91	35679565
2023-06-29	74.64	74.72	74.43	74.71	41712042
2023-06-30	74.96	75.24	74.89	74.67	35841980
2023-07-03	74.68	74.69	74.52	74.55	13046541
2023-07-05	74.52	74.54	74.20	74.32	37947124
2023-07-06	73.78	73.86	73.58	73.78	52251096
2023-07-07	73.76	74.33	73.73	73.85	42269176
2023-07-10	73.92	74.30	73.91	74.22	45516491
2023-07-11	74.41	74.62	74.29	74.62	32000728
2023-07-12	75.09	75.31	75.02	75.20	42820743
2023-07-13	75.50	75.73	75.41	75.65	33954292
2023-07-14	75.57	75.63	75.05	75.10	36081817
2023-07-17	75.06	75.36	75.00	75.24	28836643
2023-07-18	75.30	75.55	75.27	75.45	25991779
2023-07-19	75.59	75.65	75.46	75.51	26794834
2023-07-20	75.21	75.30	74.98	75.18	27028590
2023-07-21	75.20	75.49	75.20	75.37	37447840
2023-07-24	75.43	75.54	75.22	75.24	20925728
2023-07-25	75.16	75.27	75.06	75.19	30067662
2023-07-26	75.16	75.56	75.12	75.49	33068357
2023-07-27	75.63	75.69	74.73	74.89	48675859
2023-07-28	75.21	75.38	75.15	75.32	27588880
2023-07-31	75.42	75.60	75.38	75.14	30744801
2023-08-01	74.96	74.96	74.68	74.77	34540096
2023-08-02	74.45	74.52	74.26	74.45	37500507
2023-08-03	74.21	74.36	74.09	74.21	30348068
2023-08-04	74.65	74.94	74.57	74.65	37411518
2023-08-07	74.79	74.84	74.60	74.79	19412618
2023-08-08	74.74	75.00	74.66	74.95	32325614
2023-08-09	74.96	75.05	74.80	74.96	27569193
2023-08-10	75.01	75.35	74.74	74.94	43697169
2023-08-11	74.68	74.86	74.58	74.83	23328985
2023-08-14	74.70	74.93	74.57	74.82	28545068
2023-08-15	74.62	74.79	74.55	74.58	32968645
2023-08-16	74.55	74.75	74.35	74.35	31759527
2023-08-17	74.39	74.42	73.86	74.04	38546561
2023-08-18	73.89	74.32	73.86	74.09	44130451
2023-08-21	74.08	74.14	73.84	74.07	30768685
2023-08-22	74.23	74.26	74.05	74.11	18135390
2023-08-23	74.40	74.82	74.40	74.71	33378063
2023-08-24	74.72	74.72	74.22	74.30	34336051
2023-08-25	74.32	74.70	74.26	74.61	31149294
2023-08-28	74.90	74.93	74.69	74.89	21461709
2023-08-29	74.81	75.36	74.78	75.36	42178373
2023-08-30	75.36	75.48	75.26	75.33	29458216
2023-08-31	75.27	75.38	75.16	74.93	30824488
2023-09-01	75.19	75.24	74.85	75.07	33213070
2023-09-05	74.96	74.96	74.52	74.58	29500599
2023-09-06	74.51	74.55	74.25	74.40	30797545
2023-09-07	74.28	74.69	74.28	74.65	28757429
2023-09-08	74.80	74.88	74.56	74.62	26390649
2023-09-11	74.72	74.75	74.57	74.75	29159431
2023-09-12	74.56	74.76	74.56	74.63	21668594
2023-09-13	74.60	74.91	74.60	74.83	27498947
2023-09-14	74.91	75.00	74.83	74.92	29575883
2023-09-15	74.70	74.85	74.64	74.64	41637008
2023-09-18	74.55	74.77	74.55	74.69	19549694
2023-09-19	74.53	74.64	74.41	74.46	33942415
2023-09-20	74.63	74.76	74.39	74.40	26715077
2023-09-21	74.10	74.16	73.87	73.87	43327693
2023-09-22	74.02	74.27	73.99	74.00	36657340
2023-09-25	73.81	74.03	73.73	73.90	30197485
2023-09-26	73.84	73.89	73.53	73.58	39193014
2023-09-27	73.79	73.85	73.35	73.48	45532241
2023-09-28	73.35	73.86	73.31	73.83	45776568
2023-09-29	74.14	74.21	73.71	73.33	51698289
2023-10-02	73.10	73.24	72.80	72.89	69255935
2023-10-03	72.60	72.80	72.12	72.15	77754325
2023-10-04	72.32	72.63	72.12	72.52	138971550
2023-10-05	72.47	72.68	72.40	72.59	56138487
2023-10-06	72.30	72.82	72.10	72.69	52741681
2023-10-09	72.70	73.24	72.70	73.23	27277387
2023-10-10	73.04	73.45	72.95	73.21	50761646
2023-10-11	73.35	73.44	72.88	73.20	53330483
2023-10-12	73.17	73.17	72.59	72.81	60368237
2023-10-13	73.01	73.24	72.68	72.75	54191253
2023-10-16	72.72	72.91	72.67	72.73	39352912
2023-10-17	72.42	72.61	72.29	72.39	50948802
2023-10-18	72.31	72.46	71.99	72.04	58306488
2023-10-19	72.04	72.40	71.78	71.78	70972113
2023-10-20	71.86	72.09	71.82	71.93	64845743
2023-10-23	71.77	72.42	71.68	72.22	47508693
2023-10-24	72.41	72.62	72.33	72.59	46427941
2023-10-25	72.41	72.47	72.12	72.20	42518397
2023-10-26	72.21	72.58	72.10	72.45	45233423
2023-10-27	72.52	72.61	72.23	72.36	35621800
2023-10-30	72.35	72.50	72.27	72.38	29094107
2023-10-31	72.41	72.80	72.38	72.18	42185925
2023-11-01	72.28	72.87	72.28	72.87	59313138
2023-11-02	73.33	73.79	73.32	73.69	68930578
2023-11-03	74.15	74.46	74.00	74.41	88763591
2023-11-06	74.24	74.39	74.04	74.11	93899220
2023-11-07	74.06	74.21	73.90	74.12	50458231
2023-11-08	74.10	74.23	74.06	74.16	41143530
2023-11-09	74.05	74.19	73.68	73.70	62856107
2023-11-10	73.91	74.10	73.87	74.06	35563267
2023-11-13	73.79	74.06	73.79	73.99	37530089
2023-11-14	74.62	74.93	74.62	74.74	68210829
2023-11-15	74.61	74.71	74.43	74.50	44022848
2023-11-16	74.53	74.67	74.45	74.60	50985751
2023-11-17	74.61	74.77	74.48	74.77	44292057
2023-11-20	74.65	74.95	74.65	74.85	30846178
2023-11-21	74.80	74.97	74.80	74.95	29493962
2023-11-22	75.05	75.16	74.88	75.08	40866843
2023-11-24	75.02	75.03	74.95	75.00	8536242
2023-11-27	75.00	75.20	74.93	75.11	31007626
2023-11-28	75.10	75.47	75.05	75.44	44031165
2023-11-29	75.74	76.04	75.71	75.85	48815558
2023-11-30	75.82	75.86	75.48	75.37	55047094
2023-12-01	75.29	76.01	75.20	75.99	60321101
2023-12-04	75.55	75.85	75.55	75.80	33105896
2023-12-05	75.67	75.96	75.67	75.87	32466732
2023-12-06	75.96	76.03	75.83	75.88	21297222
2023-12-07	75.99	76.14	75.92	76.01	27779432
2023-12-08	75.81	75.91	75.67	75.86	30123193
2023-12-11	75.80	75.82	75.57	75.81	30141666
2023-12-12	75.77	76.01	75.60	75.98	29203371
2023-12-13	76.10	77.15	76.06	76.76	64201329
2023-12-14	77.13	77.38	76.95	77.10	67220414
2023-12-15	77.03	77.35	76.75	76.93	36336526
2023-12-18	77.08	77.08	76.73	76.98	34793612
2023-12-19	77.07	77.29	77.04	77.20	25269420
2023-12-20	77.29	77.54	77.17	77.21	38376523
2023-12-21	77.51	77.63	77.32	77.56	22861403
2023-12-22	77.69	77.75	77.42	77.47	18048389
2023-12-26	77.50	77.63	77.48	77.62	12374723
2023-12-27	77.67	78.08	77.62	77.94	22835330
2023-12-28	77.90	77.91	77.54	77.69	22648105
2023-12-29	77.67	77.86	77.39	77.39	36993912
2024-01-02	77.13	77.24	77.04	77.13	41547130
2024-01-03	76.72	77.08	76.55	76.92	39495486
2024-01-04	76.81	76.90	76.60	76.62	32856117
2024-01-05	76.60	77.00	76.55	76.68	31158547
2024-01-08	76.70	77.17	76.70	77.11	33479298
2024-01-09	77.01	77.32	76.96	77.23	25593507
2024-01-10	77.41	77.49	77.28	77.37	35702831
2024-01-11	77.35	77.63	77.17	77.62	35947081
2024-01-12	77.68	77.92	77.63	77.70	31155547
2024-01-16	77.55	77.55	77.13	77.21	43669862
2024-01-17	77.08	77.08	76.73	76.88	54160827
2024-01-18	76.99	77.05	76.85	77.04	34837591
2024-01-19	77.07	77.17	76.78	77.17	44359676
2024-01-22	77.18	77.43	77.18	77.23	36759075
2024-01-23	77.19	77.25	77.03	77.14	24561528
2024-01-24	77.40	77.43	77.03	77.10	27623281
2024-01-25	77.37	77.69	77.30	77.69	48268844
2024-01-26	77.65	77.77	77.59	77.63	26232807
2024-01-29	77.66	77.83	77.57	77.80	25924876
2024-01-30	77.80	77.83	77.53	77.70	32339763
2024-01-31	77.70	77.90	77.43	77.10	55548910
2024-02-01	77.33	77.61	77.11	77.54	48019339
2024-02-02	77.05	77.29	77.04	77.19	42727539
2024-02-05	76.95	77.01	76.66	76.83	51908591
2024-02-06	76.87	77.23	76.87	77.11	32948258
2024-02-07	77.27	77.30	77.02	77.24	42954180
2024-02-08	77.18	77.30	77.12	77.20	25548363
2024-02-09	77.25	77.41	77.14	77.36	33951407
2024-02-12	77.33	77.46	77.17	77.19	36249193
2024-02-13	76.67	76.80	76.44	76.57	69904162
2024-02-14	76.79	76.99	76.73	76.87	38603079
2024-02-15	77.00	77.23	76.95	77.14	44320098
2024-02-16	76.93	77.01	76.82	76.91	50323058
2024-02-20	76.89	77.13	76.82	77.07	31994119
2024-02-21	77.06	77.12	76.82	76.93	38724694
2024-02-22	77.15	77.31	77.10	77.30	45450170
2024-02-23	77.37	77.46	77.29	77.35	24686933
2024-02-26	77.32	77.35	77.08	77.10	32795287
2024-02-27	77.15	77.20	77.05	77.20	30926584
2024-02-28	77.15	77.28	77.10	77.19	24667641
2024-02-29	77.30	77.47	77.24	76.89	43322400
2024-03-01	76.93	77.21	76.78	77.18	39342931
2024-03-04	77.12	77.23	77.03	77.16	21607290
2024-03-05	77.16	77.35	77.06	77.10	38076854
2024-03-06	77.30	77.41	77.18	77.29	34335252
2024-03-07	77.49	77.51	77.32	77.38	30392958
2024-03-08	77.49	77.73	77.39	77.40	38317905
2024-03-11	77.34	77.43	77.30	77.39	27177637
2024-03-12	77.51	77.51	77.26	77.46	33351679
2024-03-13	77.40	77.68	77.40	77.49	28482239
2024-03-14	77.47	77.51	77.03	77.12	46677232
2024-03-15	77.08	77.24	76.96	77.07	53985269
2024-03-18	77.27	77.32	77.18	77.25	34649316
2024-03-19	77.23	77.58	77.22	77.56	41841514
2024-03-20	77.54	77.85	77.47	77.82	36886700
2024-03-21	77.95	77.96	77.68	77.78	34693272
2024-03-22	77.81	77.89	77.66	77.70	26955653
2024-03-25	77.56	77.67	77.54	77.58	29373177
2024-03-26	77.67	77.68	77.47	77.49	28522175
2024-03-27	77.68	77.90	77.60	77.90	28891129
2024-03-28	77.80	77.92	77.72	77.33	31546685
2024-04-01	77.35	77.35	76.99	77.02	47857447
2024-04-02	76.76	76.91	76.72	76.89	45551171
2024-04-03	76.78	76.99	76.71	76.95	29542266
2024-04-04	77.11	77.22	76.78	76.89	36056390
2024-04-05	76.83	76.93	76.79	76.82	30857333
2024-04-08	76.83	77.04	76.78	77.00	31067770
2024-04-09	77.12	77.23	77.02	77.16	32219161
2024-04-10	76.65	76.76	76.30	76.48	76623939
2024-04-11	76.51	76.56	76.21	76.41	50835985
2024-04-12	76.38	76.42	76.25	76.37	41441686
2024-04-15	76.45	76.45	75.84	75.93	55560391
2024-04-16	75.91	75.91	75.59	75.68	55746080
2024-04-17	75.89	76.04	75.71	75.78	48158768
2024-04-18	75.78	75.89	75.64	75.84	40291457
2024-04-19	75.91	76.08	75.90	75.98	54739531
2024-04-22	76.14	76.43	76.11	76.40	40772743
2024-04-23	76.47	76.76	76.38	76.71	43554430
2024-04-24	76.67	76.70	76.37	76.54	40496454
2024-04-25	76.08	76.40	75.91	76.38	46371567
2024-04-26	76.37	76.66	76.37	76.62	34500807
2024-04-29	76.72	76.85	76.67	76.85	33157790
2024-04-30	76.60	76.76	76.29	75.89	49937494
2024-05-01	75.95	76.63	75.93	76.29	71484665
2024-05-02	76.48	76.78	76.34	76.76	41497867
2024-05-03	77.15	77.39	76.94	77.08	44204422
2024-05-06	77.17	77.23	77.12	77.17	29547245
2024-05-07	77.26	77.28	77.03	77.18	34064071
2024-05-08	76.99	77.06	76.95	77.00	22959482
2024-05-09	76.96	77.06	76.86	77.02	24590943
2024-05-10	77.01	77.03	76.81	76.90	24633831
2024-05-13	77.06	77.06	76.85	76.88	22109775
2024-05-14	76.92	77.03	76.90	77.00	27292330
2024-05-15	77.25	77.46	77.19	77.45	56544376
2024-05-16	77.46	77.46	77.26	77.27	31749760
2024-05-17	77.22	77.31	77.16	77.28	31550274
2024-05-20	77.23	77.32	77.20	77.32	18664973
2024-05-21	77.27	77.40	77.25	77.26	20295941
2024-05-22	77.15	77.19	77.02	77.09	31110691
2024-05-23	77.17	77.22	76.79	76.82	36464713
2024-05-24	76.94	77.11	76.84	77.09	20488511
2024-05-28	77.17	77.19	76.76	76.78	27771670
2024-05-29	76.54	76.65	76.52	76.55	38799997
2024-05-30	76.63	76.88	76.63	76.86	44210171
2024-05-31	76.92	77.15	76.92	76.77	45381887
2024-06-03	76.87	77.01	76.84	77.01	36791305
2024-06-04	76.92	77.10	76.91	76.97	39230593
2024-06-05	77.12	77.23	76.96	77.22	29793694
2024-06-06	77.18	77.18	77.04	77.09	24398288
2024-06-07	76.79	76.95	76.75	76.89	32498777
2024-06-10	76.81	76.97	76.76	76.96	24895783
2024-06-11	76.92	77.07	76.85	77.06	25339618
2024-06-12	77.59	77.64	77.35	77.37	51775738
2024-06-13	77.55	77.55	77.26	77.36	38531961
2024-06-14	77.11	77.18	76.95	77.06	52953288
2024-06-17	76.94	77.19	76.84	77.11	33165176
2024-06-18	77.20	77.41	77.18	77.35	46845531
2024-06-20	77.32	77.34	77.14	77.30	26989039
2024-06-21	77.29	77.41	77.21	77.39	29150537
2024-06-24	77.36	77.51	77.31	77.31	28766193
2024-06-25	77.36	77.42	77.28	77.41	27584335
2024-06-26	77.26	77.27	77.17	77.24	29282017
2024-06-27	77.20	77.33	77.18	77.33	29404476
2024-06-28	77.38	77.52	77.14	76.74	34951989
2024-07-01	76.87	76.92	76.69	76.72	31113111
2024-07-02	76.73	76.95	76.69	76.93	30418357
2024-07-03	76.92	77.20	76.92	77.20	22067286
2024-07-05	77.28	77.45	77.24	77.43	25941534
2024-07-08	77.41	77.48	77.31	77.41	26961963
2024-07-09	77.41	77.41	77.23	77.32	19148475
2024-07-10	77.41	77.52	77.37	77.50	25361916
2024-07-11	77.76	77.84	77.71	77.78	44932525
2024-07-12	77.79	78.02	77.79	77.98	31688122
2024-07-15	78.04	78.07	77.90	77.99	23235637
2024-07-16	78.07	78.33	78.00	78.29	41375394
2024-07-17	78.06	78.25	78.03	78.20	32750462
2024-07-18	78.24	78.27	77.97	78.04	42512965
2024-07-19	78.12	78.13	77.88	77.98	36125664
2024-07-22	78.17	78.28	78.11	78.27	32378828
2024-07-23	78.26	78.42	78.23	78.28	28826851
2024-07-24	78.20	78.31	78.01	78.03	37612848
2024-07-25	78.08	78.33	78.04	78.04	35409044
2024-07-26	78.37	78.37	78.21	78.29	23683703
2024-07-29	78.40	78.44	78.14	78.22	28468357
2024-07-30	78.33	78.35	78.12	78.26	33652109
2024-07-31	78.47	78.60	78.36	78.13	50714825
2024-08-01	78.19	78.30	77.95	77.96	51319752
2024-08-02	77.81	77.97	77.62	77.70	71578675
2024-08-05	76.64	77.38	76.58	77.22	103822038
2024-08-06	77.48	77.81	77.17	77.51	60113414
2024-08-07	77.98	78.01	77.61	77.66	56107845
2024-08-08	77.90	78.02	77.79	77.98	31528083
2024-08-09	78.02	78.09	77.83	77.97	29759928
2024-08-12	78.04	78.04	77.87	78.02	33878412
2024-08-13	78.11	78.39	78.09	78.38	37310229
2024-08-14	78.36	78.55	78.30	78.52	36086949
2024-08-15	78.56	78.62	78.45	78.59	39411308
2024-08-16	78.55	78.88	78.54	78.84	33682622
2024-08-19	78.81	79.00	78.75	78.97	29604302
2024-08-20	79.01	79.03	78.77	78.90	33189324
2024-08-21	78.98	79.12	78.91	79.08	34266650
2024-08-22	79.08	79.09	78.89	78.98	29292075
2024-08-23	79.18	79.40	79.08	79.40	32590939
2024-08-26	79.39	79.43	79.23	79.24	20460148
2024-08-27	79.15	79.37	79.12	79.29	22784296
2024-08-28	79.31	79.32	79.18	79.25	22351597
2024-08-29	79.33	79.36	79.23	79.33	18352997
2024-08-30	79.42	79.42	79.24	78.96	27633330
2024-09-03	78.88	78.96	78.65	78.68	31596789
2024-09-04	78.66	79.05	78.66	78.97	32371770
2024-09-05	79.11	79.28	79.05	79.24	44386168
2024-09-06	79.27	79.38	78.99	79.14	49888852
2024-09-09	79.27	79.38	79.16	79.33	24823844
2024-09-10	79.34	79.37	79.10	79.18	38347695
2024-09-11	79.09	79.31	78.97	79.30	42342716
2024-09-12	79.25	79.49	79.21	79.41	28514983
2024-09-13	79.52	79.68	79.50	79.63	31806798
2024-09-16	79.66	79.90	79.64	79.83	31402379
2024-09-17	79.90	79.94	79.80	79.85	27423938
2024-09-18	79.88	80.28	79.79	79.92	39546885
2024-09-19	80.29	80.33	80.09	80.16	48785866
2024-09-20	80.16	80.26	80.00	80.26	43626291
2024-09-23	80.19	80.21	80.08	80.11	29049433
2024-09-24	80.12	80.18	80.00	80.12	28674487
2024-09-25	80.08	80.11	80.02	80.03	28899134
2024-09-26	80.19	80.19	80.02	80.16	32732328
2024-09-27	80.22	80.37	80.20	80.36	36712729
2024-09-30	80.33	80.37	80.19	79.91	33014959
2024-10-01	79.99	80.00	79.80	79.87	45992227
2024-10-02	79.78	79.88	79.69	79.88	41214328
2024-10-03	79.78	79.81	79.63	79.69	31147731
2024-10-04	79.68	79.71	79.54	79.60	40123192
2024-10-07	79.54	79.54	79.25	79.26	69202483
2024-10-08	79.37	79.46	79.30	79.45	40947173
2024-10-09	79.44	79.48	79.34	79.40	42426541
2024-10-10	79.40	79.41	79.25	79.36	30091663
2024-10-11	79.34	79.59	79.34	79.57	26970806
2024-10-14	79.62	79.63	79.40	79.61	12065849
2024-10-15	79.60	79.72	79.58	79.59	31134435
2024-10-16	79.70	79.81	79.66	79.73	31626280
2024-10-17	79.77	79.80	79.48	79.61	46599253
2024-10-18	79.70	79.80	79.65	79.80	28905573
2024-10-21	79.66	79.71	79.40	79.48	36341524
2024-10-22	79.43	79.46	79.28	79.37	35466574
2024-10-23	79.26	79.30	79.07	79.13	39761552
2024-10-24	79.30	79.42	79.22	79.36	30164224
2024-10-25	79.46	79.55	79.25	79.28	35590231
2024-10-28	79.42	79.52	79.38	79.48	31854491
2024-10-29	79.25	79.52	79.23	79.50	42992182
2024-10-30	79.49	79.65	79.33	79.36	28728717
2024-10-31	79.38	79.38	79.14	78.75	43194583
2024-11-01	79.03	79.08	78.73	78.75	44045657
2024-11-04	79.05	79.10	78.89	78.97	27291158
2024-11-05	78.94	79.20	78.94	79.19	31611919
2024-11-06	79.22	79.36	79.08	79.33	43173401
2024-11-07	79.30	79.70	79.25	79.67	51325916
2024-11-08	79.78	79.83	79.67	79.80	30543676
2024-11-11	79.79	79.82	79.71	79.71	11008746
2024-11-12	79.61	79.70	79.33	79.39	44594906
2024-11-13	79.59	79.60	79.38	79.41	33873639
2024-11-14	79.46	79.53	79.24	79.24	32749318
2024-11-15	79.19	79.28	79.05	79.23	33709562
2024-11-18	79.27	79.39	79.20	79.38	27834243
2024-11-19	79.32	79.57	79.30	79.50	34523154
2024-11-20	79.49	79.50	79.39	79.48	19934036
2024-11-21	79.54	79.64	79.47	79.51	28039998
2024-11-22	79.50	79.59	79.45	79.49	29564942
2024-11-25	79.72	79.85	79.72	79.79	35003048
2024-11-26	79.80	79.80	79.58	79.64	41103519
2024-11-27	79.71	79.88	79.69	79.88	30239576
2024-11-29	80.01	80.07	79.89	79.68	25037822
2024-12-02	79.93	79.93	79.53	79.65	32387351
2024-12-03	79.72	79.74	79.61	79.65	24868484
2024-12-04	79.71	79.84	79.64	79.84	22733509
2024-12-05	79.79	79.82	79.71	79.77	23106264
2024-12-06	79.89	80.00	79.85	79.90	29931335
2024-12-09	79.90	79.94	79.78	79.80	22095097
2024-12-10	79.94	79.94	79.74	79.84	27195244
2024-12-11	79.94	79.95	79.83	79.86	24730178
2024-12-12	79.81	79.99	79.63	79.64	29081580
2024-12-13	79.71	79.71	79.38	79.41	34201067
2024-12-16	79.55	79.62	79.48	79.56	22268979
2024-12-17	79.41	79.50	79.39	78.98	29039541
2024-12-18	79.14	79.14	78.15	78.17	80034727
2024-12-19	78.45	78.51	78.09	78.09	69005671
2024-12-20	78.00	78.67	78.00	78.58	63276194
2024-12-23	78.65	78.69	78.37	78.37	29239398
2024-12-24	78.40	78.64	78.35	78.62	11926144
2024-12-26	78.51	78.82	78.47	78.82	18384936
2024-12-27	78.74	78.76	78.53	78.55	20631774
2024-12-30	78.58	78.74	78.50	78.66	20659251
2024-12-31	78.78	78.84	78.55	78.65	18664921
2025-01-02	78.88	78.95	78.72	78.84	30415396
2025-01-03	78.99	79.03	78.93	78.96	32611231
2025-01-06	79.15	79.19	79.02	79.10	32109964
2025-01-07	79.14	79.22	78.82	78.84	43790271
2025-01-08	78.85	78.99	78.76	78.94	35304925
2025-01-10	78.80	78.80	78.50	78.53	37417324
2025-01-13	78.49	78.56	78.37	78.51	39180736
2025-01-14	78.69	78.73	78.55	78.61	29581091
2025-01-15	79.16	79.31	79.06	79.30	53574907
2025-01-16	79.21	79.41	79.12	79.39	32363017
2025-01-17	79.49	79.52	79.39	79.46	29546411
2025-01-21	79.61	79.70	79.60	79.67	32962685
2025-01-22	79.70	79.72	79.52	79.56	25028455
2025-01-23	79.52	79.67	79.44	79.66	27434759
2025-01-24	79.70	79.83	79.66	79.75	23648646
2025-01-27	79.67	79.86	79.61	79.81	28540616
2025-01-28	79.77	79.81	79.67	79.78	30439940
2025-01-29	79.76	79.83	79.62	79.73	20072067
2025-01-30	79.94	79.94	79.79	79.88	34495296
2025-01-31	79.90	79.97	79.67	79.36	37102560
2025-02-03	79.17	79.37	79.04	79.26	29965126
2025-02-04	79.30	79.51	79.23	79.51	28938689
2025-02-05	79.54	79.77	79.54	79.72	31833950
2025-02-06	79.72	79.79	79.58	79.60	24224138
2025-02-07	79.56	79.58	79.34	79.35	28778233
2025-02-10	79.54	79.59	79.48	79.51	23382632
2025-02-11	79.53	79.53	79.40	79.48	24409961
2025-02-12	79.21	79.43	79.15	79.31	34362665
2025-02-13	79.43	79.70	79.38	79.67	36149856
2025-02-14	79.79	79.89	79.72	79.76	26668299
2025-02-18	79.75	79.81	79.64	79.69	23274170
2025-02-19	79.64	79.76	79.56	79.75	38958643
2025-02-20	79.74	79.82	79.68	79.80	25788992
2025-02-21	79.77	79.86	79.65	79.65	32016533
2025-02-24	79.67	79.84	79.64	79.75	21029215
2025-02-25	79.95	79.98	79.84	79.95	30604372
2025-02-26	80.00	80.08	79.97	80.06	21777536
2025-02-27	80.05	80.08	79.87	79.91	40521829
2025-02-28	79.99	80.13	79.93	79.76	44321206
2025-03-03	79.69	79.75	79.51	79.59	40729053
2025-03-04	79.51	79.64	79.31	79.58	66274626
2025-03-05	79.45	79.68	79.44	79.62	32302355
2025-03-06	79.43	79.50	79.28	79.32	50431456
2025-03-07	79.35	79.51	79.33	79.45	52828899
2025-03-10	79.30	79.38	79.14	79.15	57602235
2025-03-11	79.21	79.26	78.80	78.87	75826740
2025-03-12	79.06	79.11	78.88	78.96	53762970

Explore More About HYG

Coins representing dividend payouts and trends

HYG Dividend History

Discover iShares iBoxx $'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

HYG Stock Split History

Discover iShares iBoxx $'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

HYG Historical Prices

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

Web Analytics