SHY Historical Prices

Summary

Key Stock Metrics

81.67

(December 18, 2024)

52-Week Low

83.30

(September 24, 2024)

52-Week High

86.80

(April 30, 2020)

All-Time High

82.62

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2002-07-30	81.12	81.13	81.00	81.01	95300
2002-07-31	81.17	81.31	81.15	81.26	38800
2002-08-01	81.33	81.45	81.33	81.42	86800
2002-08-02	81.46	81.64	81.40	81.58	83400
2002-08-05	81.63	81.73	81.57	81.71	93100
2002-08-06	81.61	81.61	81.45	81.51	58200
2002-08-07	81.59	81.69	81.54	81.63	127000
2002-08-08	81.61	81.62	81.47	81.51	111800
2002-08-09	81.48	81.56	81.46	81.53	50900
2002-08-12	81.51	81.57	81.47	81.52	52300
2002-08-13	81.59	81.68	81.48	81.66	36200
2002-08-14	81.69	81.71	81.46	81.48	108700
2002-08-15	81.38	81.54	81.30	81.41	87700
2002-08-16	81.54	81.55	81.31	81.36	274500
2002-08-19	81.41	81.43	81.31	81.37	36000
2002-08-20	81.51	81.57	81.46	81.56	51400
2002-08-21	81.46	81.54	81.42	81.49	43100
2002-08-22	81.50	81.50	81.38	81.40	47700
2002-08-23	81.48	81.52	81.44	81.50	60900
2002-08-26	81.49	81.55	81.45	81.49	49700
2002-08-27	81.40	81.45	81.35	81.43	54700
2002-08-28	81.51	81.53	81.46	81.49	50600
2002-08-29	81.64	81.64	81.55	81.58	53700
2002-08-30	81.63	81.63	81.52	81.61	143800
2002-09-03	81.62	81.78	81.61	81.67	83000
2002-09-04	81.67	81.73	81.60	81.64	49500
2002-09-05	81.69	81.73	81.64	81.73	49000
2002-09-06	81.55	81.61	81.53	81.57	33700
2002-09-09	81.52	81.57	81.45	81.46	65200
2002-09-10	81.44	81.54	81.42	81.51	51000
2002-09-11	81.40	81.46	81.36	81.46	24700
2002-09-12	81.48	81.55	81.46	81.52	50100
2002-09-13	81.55	81.59	81.52	81.58	95100
2002-09-16	81.61	81.61	81.54	81.55	39000
2002-09-17	81.52	81.62	81.48	81.61	28800
2002-09-18	81.64	81.70	81.60	81.60	173700
2002-09-19	81.76	81.77	81.66	81.77	191100
2002-09-20	81.74	81.79	81.70	81.78	360800
2002-09-23	81.82	81.85	81.75	81.80	263600
2002-09-24	81.87	81.94	81.78	81.84	659400
2002-09-25	81.79	81.83	81.70	81.76	240400
2002-09-26	81.76	81.82	81.69	81.79	81100
2002-09-27	81.85	81.96	81.81	81.96	136200
2002-09-30	82.03	82.13	82.00	82.08	216900
2002-10-01	81.91	82.00	81.84	81.86	94100
2002-10-02	81.89	81.95	81.83	81.93	79400
2002-10-03	81.90	81.97	81.80	81.94	196500
2002-10-04	81.77	81.93	81.76	81.87	205600
2002-10-07	81.97	81.97	81.88	81.97	171600
2002-10-08	81.85	82.00	81.85	81.89	167100
2002-10-09	81.99	82.06	81.92	82.06	332800
2002-10-10	82.03	82.08	81.93	81.98	166200
2002-10-11	81.95	81.95	81.80	81.85	407000
2002-10-14	81.82	81.88	81.82	81.87	54500
2002-10-15	81.67	81.70	81.54	81.56	100800
2002-10-16	81.65	81.67	81.55	81.59	51300
2002-10-17	81.52	81.57	81.48	81.52	239200
2002-10-18	81.49	81.59	81.41	81.59	100600
2002-10-21	81.56	81.57	81.37	81.41	595800
2002-10-22	81.47	81.48	81.37	81.40	325800
2002-10-23	81.50	81.58	81.43	81.46	126700
2002-10-24	81.51	81.64	81.50	81.60	69400
2002-10-25	81.71	81.78	81.66	81.74	56000
2002-10-28	81.89	81.90	81.83	81.85	31100
2002-10-29	81.94	82.09	81.93	82.03	25000
2002-10-30	82.01	82.10	81.97	82.02	28800
2002-10-31	82.03	82.17	81.99	82.16	153700
2002-11-01	81.97	82.02	81.86	81.94	50300
2002-11-04	81.85	81.90	81.83	81.86	255200
2002-11-05	81.89	81.89	81.78	81.85	342100
2002-11-06	81.84	81.99	81.80	81.88	176100
2002-11-07	81.90	81.92	81.84	81.92	39900
2002-11-08	81.86	81.91	81.83	81.89	27800
2002-11-11	81.87	81.97	81.86	81.97	83800
2002-11-12	81.94	82.00	81.93	81.99	50300
2002-11-13	81.94	82.04	81.94	82.00	46400
2002-11-14	81.94	81.94	81.80	81.80	30900
2002-11-15	81.80	81.84	81.75	81.84	27500
2002-11-18	81.80	81.86	81.77	81.84	27300
2002-11-19	81.85	81.86	81.78	81.82	22400
2002-11-20	81.88	81.88	81.70	81.75	19400
2002-11-21	81.68	81.72	81.63	81.64	72500
2002-11-22	81.66	81.68	81.61	81.61	43400
2002-11-25	81.62	81.71	81.61	81.66	49100
2002-11-26	81.72	81.82	81.69	81.81	28500
2002-11-27	81.73	81.73	81.61	81.67	542100
2002-11-29	81.72	81.72	81.67	81.71	69100
2002-12-02	81.50	81.64	81.42	81.62	74100
2002-12-03	81.66	81.66	81.58	81.65	88900
2002-12-04	81.71	81.75	81.62	81.70	220000
2002-12-05	81.67	81.79	81.63	81.77	122300
2002-12-06	81.91	81.91	81.78	81.85	470600
2002-12-09	81.90	81.92	81.84	81.87	83500
2002-12-10	81.90	81.91	81.82	81.86	32500
2002-12-11	81.89	81.96	81.88	81.93	108700
2002-12-12	81.88	82.00	81.87	81.96	41200
2002-12-13	81.92	81.96	81.88	81.90	91600
2002-12-16	81.93	81.93	81.83	81.86	36500
2002-12-17	81.92	81.94	81.87	81.94	47200
2002-12-18	82.03	82.07	81.99	82.07	275400
2002-12-19	82.06	82.16	82.04	82.16	419200
2002-12-20	82.12	82.15	82.07	82.12	46800
2002-12-23	82.11	82.13	82.07	82.13	49100
2002-12-24	82.24	82.25	82.20	82.22	73300
2002-12-26	82.23	82.28	82.19	82.28	24800
2002-12-27	82.35	82.39	82.30	82.38	45600
2002-12-30	82.36	82.42	82.34	82.39	101400
2002-12-31	82.26	82.32	82.24	82.31	207600
2003-01-02	82.16	82.18	81.96	82.00	323800
2003-01-03	81.94	82.01	81.91	82.01	55100
2003-01-06	81.95	81.98	81.87	81.96	133000
2003-01-07	81.94	82.06	81.93	82.02	99900
2003-01-08	82.10	82.14	82.07	82.09	85000
2003-01-09	82.04	82.04	81.91	81.94	120500
2003-01-10	82.06	82.06	81.94	82.05	43700
2003-01-13	82.02	82.06	81.97	82.03	71500
2003-01-14	82.10	82.11	82.04	82.06	40700
2003-01-15	82.10	82.17	82.09	82.09	199300
2003-01-16	82.09	82.14	82.02	82.14	31300
2003-01-17	82.21	82.22	82.12	82.12	40300
2003-01-21	82.16	82.23	82.13	82.22	92800
2003-01-22	82.20	82.28	82.20	82.28	48100
2003-01-23	82.20	82.27	82.20	82.23	49700
2003-01-24	82.26	82.30	82.22	82.22	134500
2003-01-27	82.25	82.27	82.19	82.22	333200
2003-01-28	82.23	82.25	82.17	82.24	1039400
2003-01-29	82.26	82.27	82.14	82.17	27400
2003-01-30	82.16	82.27	82.15	82.27	138300
2003-01-31	82.28	82.28	82.20	82.25	136600
2003-02-03	82.09	82.11	82.05	82.08	94800
2003-02-04	82.17	82.18	82.12	82.17	85700
2003-02-05	82.17	82.20	82.10	82.14	27300
2003-02-06	82.20	82.21	82.15	82.18	66400
2003-02-07	82.16	82.26	82.12	82.25	70100
2003-02-10	82.24	82.25	82.15	82.19	60900
2003-02-11	82.13	82.23	82.13	82.22	59000
2003-02-12	82.24	82.30	82.23	82.29	77900
2003-02-13	82.30	82.38	82.27	82.36	63500
2003-02-14	82.29	82.33	82.25	82.29	152100
2003-02-18	82.24	82.27	82.19	82.26	155900
2003-02-19	82.28	82.33	82.25	82.30	76800
2003-02-20	82.28	82.36	82.28	82.35	50000
2003-02-21	82.31	82.36	82.27	82.28	76400
2003-02-24	82.34	82.35	82.29	82.32	103100
2003-02-25	82.38	82.42	82.34	82.37	84200
2003-02-26	82.40	82.41	82.36	82.41	151800
2003-02-27	82.40	82.41	82.34	82.41	57400
2003-02-28	82.37	82.45	82.33	82.45	57100
2003-03-03	82.27	82.37	82.27	82.37	47900
2003-03-04	82.33	82.41	82.33	82.36	51400
2003-03-05	82.44	82.48	82.40	82.43	60200
2003-03-06	82.47	82.47	82.38	82.46	69100
2003-03-07	82.58	82.58	82.48	82.54	149300
2003-03-10	82.55	82.63	82.55	82.62	64900
2003-03-11	82.59	82.60	82.53	82.55	75400
2003-03-12	82.48	82.54	82.46	82.49	59800
2003-03-13	82.36	82.39	82.24	82.24	68100
2003-03-14	82.31	82.38	82.29	82.32	338700
2003-03-17	82.45	82.45	82.19	82.22	133700
2003-03-18	82.22	82.29	82.13	82.15	126800
2003-03-19	82.20	82.20	82.12	82.13	62700
2003-03-20	82.18	82.25	82.12	82.23	93200
2003-03-21	82.14	82.15	82.02	82.02	131400
2003-03-24	82.18	82.23	82.17	82.20	54800
2003-03-25	82.27	82.27	82.12	82.20	31000
2003-03-26	82.19	82.30	82.19	82.30	62600
2003-03-27	82.34	82.37	82.28	82.32	47700
2003-03-28	82.42	82.43	82.36	82.43	88700
2003-03-31	82.50	82.53	82.45	82.49	86900
2003-04-01	82.33	82.40	82.29	82.36	41300
2003-04-02	82.28	82.30	82.21	82.27	171700
2003-04-03	82.24	82.35	82.24	82.32	298000
2003-04-04	82.35	82.38	82.29	82.30	71700
2003-04-07	82.17	82.25	82.14	82.25	83600
2003-04-08	82.24	82.33	82.24	82.33	116800
2003-04-09	82.29	82.38	82.28	82.38	164800
2003-04-10	82.33	82.37	82.27	82.27	32100
2003-04-11	82.20	82.27	82.15	82.23	270100
2003-04-14	82.15	82.18	82.10	82.16	261700
2003-04-15	82.19	82.25	82.15	82.22	91500
2003-04-16	82.16	82.25	82.16	82.23	101300
2003-04-17	82.27	82.28	82.15	82.16	106800
2003-04-21	82.16	82.21	82.11	82.21	37800
2003-04-22	82.25	82.27	82.18	82.20	225400
2003-04-23	82.26	82.27	82.20	82.26	145700
2003-04-24	82.31	82.37	82.30	82.34	45300
2003-04-25	82.37	82.43	82.34	82.42	346200
2003-04-28	82.42	82.44	82.35	82.40	164700
2003-04-29	82.36	82.38	82.31	82.34	68200
2003-04-30	82.39	82.52	82.37	82.51	81600
2003-05-01	82.42	82.46	82.36	82.38	90700
2003-05-02	82.41	82.41	82.29	82.29	68400
2003-05-05	82.29	82.36	82.26	82.35	120700
2003-05-06	82.30	82.47	82.23	82.47	107400
2003-05-07	82.47	82.49	82.42	82.49	48200
2003-05-08	82.50	82.50	82.40	82.45	81900
2003-05-09	82.41	82.47	82.39	82.43	213900
2003-05-12	82.47	82.52	82.43	82.49	94800
2003-05-13	82.47	82.47	82.41	82.47	62600
2003-05-14	82.50	82.56	82.47	82.52	50500
2003-05-15	82.44	82.52	82.44	82.49	107600
2003-05-16	82.53	82.60	82.49	82.58	50000
2003-05-19	82.67	82.67	82.60	82.60	68700
2003-05-20	82.57	82.71	82.57	82.71	104800
2003-05-21	82.57	82.69	82.57	82.60	40400
2003-05-22	82.67	82.67	82.60	82.63	45500
2003-05-23	82.65	82.67	82.60	82.66	48400
2003-05-27	82.66	82.68	82.59	82.63	79100
2003-05-28	82.61	82.69	82.60	82.68	51200
2003-05-29	82.69	82.73	82.65	82.71	57400
2003-05-30	82.68	82.69	82.62	82.68	191900
2003-06-02	82.54	82.57	82.50	82.53	100300
2003-06-03	82.60	82.73	82.57	82.69	52700
2003-06-04	82.78	82.78	82.71	82.76	104100
2003-06-05	82.75	82.80	82.67	82.71	96100
2003-06-06	82.62	82.70	82.60	82.69	156100
2003-06-09	82.77	82.80	82.72	82.80	105900
2003-06-10	82.85	82.89	82.80	82.89	49100
2003-06-11	82.88	82.88	82.81	82.83	147300
2003-06-12	82.85	82.92	82.81	82.88	208400
2003-06-13	82.92	82.98	82.87	82.95	115700
2003-06-16	82.93	82.94	82.82	82.85	141300
2003-06-17	82.80	82.80	82.71	82.73	163700
2003-06-18	82.73	82.80	82.71	82.74	106600
2003-06-19	82.81	82.87	82.76	82.82	145300
2003-06-20	82.80	82.84	82.77	82.80	87900
2003-06-23	82.85	82.88	82.81	82.88	84900
2003-06-24	82.92	82.95	82.87	82.94	211300
2003-06-25	83.03	83.04	82.72	82.77	818400
2003-06-26	82.76	82.76	82.56	82.62	177200
2003-06-27	82.65	82.65	82.52	82.64	137300
2003-06-30	82.59	82.72	82.59	82.71	225300
2003-07-01	82.57	82.69	82.55	82.61	105900
2003-07-02	82.55	82.66	82.51	82.65	72100
2003-07-03	82.68	82.68	82.56	82.56	160900
2003-07-07	82.56	82.56	82.50	82.54	109500
2003-07-08	82.52	82.57	82.47	82.51	108700
2003-07-09	82.51	82.58	82.51	82.53	66600
2003-07-10	82.54	82.61	82.54	82.60	282900
2003-07-11	82.54	82.66	82.54	82.63	47700
2003-07-14	82.63	82.65	82.55	82.56	134100
2003-07-15	82.55	82.58	82.41	82.46	136700
2003-07-16	82.38	82.49	82.37	82.47	104100
2003-07-17	82.44	82.47	82.39	82.42	84900
2003-07-18	82.45	82.47	82.38	82.41	116000
2003-07-21	82.36	82.40	82.25	82.27	96000
2003-07-22	82.32	82.36	82.28	82.35	146900
2003-07-23	82.43	82.47	82.39	82.39	221600
2003-07-24	82.34	82.42	82.34	82.38	111900
2003-07-25	82.38	82.47	82.38	82.42	86500
2003-07-28	82.31	82.37	82.30	82.31	86400
2003-07-29	82.30	82.44	82.21	82.24	120500
2003-07-30	82.29	82.38	82.27	82.28	59000
2003-07-31	82.24	82.27	82.03	82.19	130700
2003-08-01	81.90	82.10	81.88	82.00	276500
2003-08-04	81.98	82.17	81.98	82.13	127300
2003-08-05	82.16	82.16	81.90	81.98	124500
2003-08-06	81.94	82.10	81.94	82.06	80000
2003-08-07	82.12	82.15	82.02	82.15	99100
2003-08-08	82.20	82.26	82.14	82.17	187100
2003-08-11	82.14	82.14	82.03	82.06	84800
2003-08-12	82.10	82.21	82.05	82.20	46100
2003-08-13	82.09	82.11	82.00	82.04	83200
2003-08-14	81.97	82.04	81.94	82.02	134600
2003-08-15	82.10	82.20	82.05	82.08	21100
2003-08-18	82.12	82.12	82.01	82.07	134100
2003-08-19	82.04	82.17	81.98	82.17	88900
2003-08-20	82.14	82.18	82.06	82.11	81200
2003-08-21	82.08	82.10	81.88	81.99	99200
2003-08-22	81.88	82.02	81.88	81.97	174500
2003-08-25	82.00	82.01	81.91	81.93	77100
2003-08-26	81.92	82.02	81.88	82.02	350400
2003-08-27	82.03	82.03	81.90	81.94	43300
2003-08-28	82.02	82.11	81.99	82.06	91000
2003-08-29	82.07	82.07	81.99	82.05	156800
2003-09-02	81.86	81.91	81.82	81.84	378800
2003-09-03	81.85	81.90	81.83	81.90	117700
2003-09-04	81.94	82.05	81.92	82.01	79900
2003-09-05	82.22	82.30	82.15	82.29	66800
2003-09-08	82.23	82.40	82.19	82.19	194400
2003-09-09	82.28	82.33	82.20	82.33	102100
2003-09-10	82.35	82.42	82.31	82.38	91000
2003-09-11	82.32	82.36	82.30	82.32	75800
2003-09-12	82.45	82.49	82.37	82.39	222200
2003-09-15	82.40	82.48	82.35	82.47	66200
2003-09-16	82.50	82.50	82.39	82.48	102200
2003-09-17	82.47	82.53	82.42	82.47	86400
2003-09-18	82.45	82.45	82.35	82.39	192800
2003-09-19	82.38	82.41	82.32	82.39	59500
2003-09-22	82.37	82.43	82.29	82.42	86700
2003-09-23	82.39	82.44	82.34	82.44	265000
2003-09-24	82.41	82.51	82.37	82.49	62400
2003-09-25	82.49	82.53	82.45	82.50	103100
2003-09-26	82.52	82.60	82.48	82.60	76100
2003-09-29	82.59	82.61	82.53	82.56	159300
2003-09-30	82.62	82.73	82.58	82.73	92900
2003-10-01	82.62	82.68	82.60	82.65	115000
2003-10-02	82.55	82.66	82.53	82.65	93500
2003-10-03	82.44	82.47	82.38	82.44	134300
2003-10-06	82.38	82.51	82.38	82.50	98900
2003-10-07	82.50	82.50	82.40	82.42	171400
2003-10-08	82.40	82.49	82.40	82.42	71900
2003-10-09	82.36	82.41	82.35	82.41	143600
2003-10-10	82.48	82.49	82.41	82.46	212200
2003-10-13	82.45	82.47	82.40	82.47	165500
2003-10-14	82.37	82.42	82.34	82.39	59900
2003-10-15	82.30	82.32	82.26	82.29	82300
2003-10-16	82.33	82.34	82.07	82.10	121800
2003-10-17	82.12	82.20	82.08	82.20	118200
2003-10-20	82.14	82.25	82.10	82.21	185700
2003-10-21	82.26	82.28	82.19	82.23	126400
2003-10-22	82.26	82.36	82.22	82.32	95300
2003-10-23	82.31	82.34	82.23	82.30	102000
2003-10-24	82.35	82.41	82.30	82.40	70700
2003-10-27	82.35	82.36	82.30	82.31	120100
2003-10-28	82.25	82.47	82.22	82.45	97600
2003-10-29	82.38	82.50	82.34	82.36	216500
2003-10-30	82.28	82.32	82.24	82.29	117500
2003-10-31	82.32	82.35	82.28	82.30	73900
2003-11-03	82.13	82.17	82.07	82.14	378300
2003-11-04	82.15	82.21	82.15	82.20	89900
2003-11-05	82.20	82.21	82.08	82.12	309100
2003-11-06	82.02	82.06	82.00	82.03	120900
2003-11-07	81.92	81.98	81.89	81.96	81900
2003-11-10	82.00	82.03	81.91	81.98	180300
2003-11-11	81.90	81.99	81.89	81.98	167300
2003-11-12	82.01	82.03	81.98	82.03	66200
2003-11-13	82.15	82.21	82.10	82.21	83800
2003-11-14	82.25	82.31	82.20	82.31	110200
2003-11-17	82.34	82.40	82.32	82.36	93000
2003-11-18	82.28	82.37	82.25	82.37	102300
2003-11-19	82.39	82.40	82.22	82.22	125300
2003-11-20	82.38	82.38	82.26	82.38	102200
2003-11-21	82.35	82.43	82.33	82.35	111100
2003-11-24	82.30	82.31	82.21	82.24	99300
2003-11-25	82.27	82.35	82.23	82.33	165400
2003-11-26	82.27	82.30	82.20	82.24	150100
2003-11-28	82.16	82.16	82.11	82.14	57800
2003-12-01	81.94	81.95	81.86	81.92	158100
2003-12-02	81.97	82.01	81.87	82.01	220300
2003-12-03	82.01	82.05	81.91	81.94	254000
2003-12-04	81.98	82.04	81.94	82.02	76600
2003-12-05	82.24	82.31	82.18	82.28	105300
2003-12-08	82.28	82.28	82.18	82.19	110300
2003-12-09	82.26	82.30	82.04	82.14	92300
2003-12-10	82.22	82.25	82.15	82.24	489600
2003-12-11	82.21	82.43	82.17	82.41	214900
2003-12-12	82.45	82.49	82.35	82.39	113700
2003-12-15	82.37	82.42	82.30	82.37	139300
2003-12-16	82.39	82.42	82.32	82.42	107800
2003-12-17	82.48	82.49	82.39	82.43	130900
2003-12-18	82.41	82.45	82.33	82.45	134000
2003-12-19	82.41	82.50	82.37	82.47	97400
2003-12-22	82.50	82.51	82.37	82.42	81700
2003-12-23	82.40	82.40	82.27	82.29	121500
2003-12-24	82.42	82.48	82.40	82.48	97600
2003-12-26	82.53	82.55	82.50	82.55	151300
2003-12-29	82.52	82.52	82.43	82.44	101300
2003-12-30	82.44	82.53	82.41	82.48	97000
2003-12-31	82.39	82.48	82.35	82.47	191000
2004-01-02	82.37	82.37	82.20	82.27	142700
2004-01-05	82.25	82.28	82.20	82.28	272400
2004-01-06	82.29	82.43	82.29	82.38	243500
2004-01-07	82.40	82.47	82.37	82.44	115400
2004-01-08	82.42	82.46	82.40	82.45	104200
2004-01-09	82.63	82.70	82.60	82.65	196600
2004-01-12	82.67	82.77	82.64	82.70	116900
2004-01-13	82.70	82.80	82.66	82.80	160000
2004-01-14	82.75	82.81	82.71	82.72	252400
2004-01-15	82.70	82.73	82.66	82.71	279800
2004-01-16	82.72	82.76	82.65	82.65	111700
2004-01-20	82.67	82.72	82.62	82.69	288600
2004-01-21	82.69	82.74	82.67	82.74	267700
2004-01-22	82.74	82.80	82.70	82.80	237500
2004-01-23	82.80	82.83	82.66	82.68	113100
2004-01-26	82.70	82.70	82.62	82.62	421700
2004-01-27	82.63	82.74	82.63	82.72	137100
2004-01-28	82.74	82.80	82.31	82.51	221000
2004-01-29	82.53	82.53	82.42	82.53	353000
2004-01-30	82.58	82.59	82.51	82.57	108400
2004-02-02	82.46	82.51	82.42	82.48	240100
2004-02-03	82.48	82.56	82.48	82.56	148600
2004-02-04	82.53	82.55	82.50	82.51	94100
2004-02-05	82.53	82.55	82.41	82.45	256600
2004-02-06	82.59	82.59	82.54	82.58	177600
2004-02-09	82.50	82.61	82.50	82.61	96000
2004-02-10	82.57	82.57	82.50	82.50	236500
2004-02-11	82.47	82.70	82.47	82.63	510900
2004-02-12	82.66	82.68	82.62	82.66	167400
2004-02-13	82.72	82.78	82.69	82.78	133900
2004-02-17	82.74	82.75	82.69	82.71	129700
2004-02-18	82.78	82.78	82.69	82.72	122100
2004-02-19	82.70	82.76	82.68	82.76	153200
2004-02-20	82.72	82.72	82.64	82.67	124900
2004-02-23	82.70	82.76	82.68	82.75	133500
2004-02-24	82.76	82.80	82.72	82.76	156300
2004-02-25	82.80	82.82	82.76	82.82	119900
2004-02-26	82.80	82.82	82.76	82.79	227000
2004-02-27	82.80	82.85	82.79	82.85	148600
2004-03-01	82.74	82.74	82.65	82.71	175900
2004-03-02	82.69	82.69	82.57	82.63	218800
2004-03-03	82.55	82.61	82.51	82.57	188400
2004-03-04	82.59	82.65	82.54	82.64	191500
2004-03-05	82.88	82.89	82.82	82.82	451000
2004-03-08	82.94	82.96	82.89	82.95	152600
2004-03-09	82.95	83.00	82.91	83.00	114500
2004-03-10	82.93	82.99	82.92	82.95	251200
2004-03-11	83.02	83.03	82.90	83.02	162900
2004-03-12	83.00	83.02	82.93	82.96	133200
2004-03-15	82.95	82.97	82.89	82.92	141700
2004-03-16	82.92	83.03	82.87	82.98	165600
2004-03-17	83.04	83.04	82.97	82.98	147100
2004-03-18	82.98	83.02	82.91	82.95	455600
2004-03-19	82.98	83.00	82.93	82.98	127500
2004-03-22	82.99	83.03	82.97	83.03	233300
2004-03-23	83.02	83.05	83.00	83.05	208200
2004-03-24	83.06	83.07	83.02	83.07	245900
2004-03-25	83.05	83.07	83.00	83.06	181500
2004-03-26	83.08	83.08	82.94	82.98	344100
2004-03-29	82.87	82.92	82.86	82.92	174200
2004-03-30	82.95	82.96	82.88	82.91	190300
2004-03-31	82.92	82.99	82.92	82.97	179400
2004-04-01	82.83	82.83	82.74	82.75	270900
2004-04-02	82.46	82.64	82.42	82.46	412100
2004-04-05	82.42	82.43	82.38	82.38	291000
2004-04-06	82.44	82.51	82.43	82.48	125900
2004-04-07	82.49	82.54	82.46	82.50	134300
2004-04-08	82.43	82.51	82.42	82.50	146500
2004-04-12	82.42	82.46	82.38	82.42	233600
2004-04-13	82.34	82.36	82.27	82.31	181500
2004-04-14	82.19	82.21	82.12	82.17	291200
2004-04-15	82.22	82.23	82.13	82.22	209300
2004-04-16	82.35	82.35	82.28	82.33	133100
2004-04-19	82.35	82.35	82.23	82.23	438900
2004-04-20	82.25	82.28	82.04	82.04	185400
2004-04-21	82.04	82.18	82.04	82.05	145200
2004-04-22	82.15	82.17	82.10	82.17	334000
2004-04-23	82.09	82.09	81.97	82.00	256800
2004-04-26	82.02	82.02	81.97	82.01	1060700
2004-04-27	82.01	82.11	81.99	82.11	978500
2004-04-28	82.08	82.08	81.94	81.94	229400
2004-04-29	81.97	82.04	81.89	81.93	1179200
2004-04-30	81.99	82.02	81.93	81.97	114700
2004-05-03	81.83	81.89	81.81	81.89	143000
2004-05-04	81.96	82.04	81.82	81.87	248800
2004-05-05	81.96	81.96	81.84	81.84	123400
2004-05-06	81.89	81.89	81.78	81.82	574000
2004-05-07	81.60	81.60	81.46	81.48	733300
2004-05-10	81.60	81.60	81.49	81.52	382200
2004-05-11	81.50	81.57	81.32	81.53	192400
2004-05-12	81.60	81.60	81.52	81.55	260000
2004-05-13	81.50	81.55	81.46	81.51	200200
2004-05-14	81.52	81.64	81.52	81.64	259600
2004-05-17	81.76	81.76	81.69	81.75	206600
2004-05-18	81.71	81.71	81.63	81.67	210500
2004-05-19	81.63	81.63	81.56	81.63	165000
2004-05-20	81.65	81.72	81.63	81.67	102200
2004-05-21	81.75	81.76	81.63	81.67	226400
2004-05-24	81.68	81.69	81.62	81.69	180700
2004-05-25	81.68	81.74	81.66	81.69	158200
2004-05-26	81.72	81.84	81.72	81.84	143800
2004-05-27	81.85	81.90	81.82	81.88	275000
2004-05-28	81.88	81.88	81.78	81.85	153400
2004-06-01	81.63	81.67	81.55	81.61	117700
2004-06-02	81.56	81.59	81.51	81.56	166400
2004-06-03	81.57	81.60	81.54	81.58	158500
2004-06-04	81.54	81.54	81.45	81.45	303000
2004-06-07	81.46	81.52	81.42	81.48	119300
2004-06-08	81.48	81.49	81.41	81.49	184300
2004-06-09	81.44	81.44	81.33	81.36	419300
2004-06-10	81.36	81.38	81.29	81.35	349900
2004-06-14	81.28	81.28	81.14	81.14	141200
2004-06-15	81.33	81.46	81.30	81.41	569800
2004-06-16	81.38	81.43	81.35	81.35	180200
2004-06-17	81.31	81.45	81.28	81.45	181000
2004-06-18	81.43	81.48	81.40	81.40	184000
2004-06-21	81.48	81.50	81.44	81.46	115800
2004-06-22	81.47	81.50	81.42	81.49	101900
2004-06-23	81.46	81.53	81.43	81.51	258200
2004-06-24	81.61	81.63	81.54	81.59	161500
2004-06-25	81.53	81.60	81.53	81.60	252000
2004-06-28	81.51	81.51	81.40	81.41	193700
2004-06-29	81.40	81.50	81.39	81.49	191100
2004-06-30	81.53	81.71	81.48	81.71	130900
2004-07-01	81.49	81.65	81.48	81.58	632000
2004-07-02	81.78	81.86	81.73	81.80	164900
2004-07-06	81.80	81.80	81.71	81.78	203300
2004-07-07	81.81	81.81	81.75	81.79	206500
2004-07-08	81.82	81.85	81.78	81.82	259600
2004-07-09	81.85	81.86	81.79	81.82	250200
2004-07-12	81.88	81.88	81.82	81.85	285500
2004-07-13	81.79	81.81	81.73	81.79	204800
2004-07-14	81.79	81.80	81.73	81.76	99800
2004-07-15	81.75	81.78	81.71	81.76	232400
2004-07-16	81.87	81.92	81.83	81.92	181100
2004-07-19	81.92	81.92	81.86	81.88	178900
2004-07-20	81.82	81.88	81.70	81.73	137500
2004-07-21	81.71	81.71	81.63	81.71	171400
2004-07-22	81.74	81.76	81.69	81.73	117100
2004-07-23	81.76	81.77	81.72	81.73	138700
2004-07-26	81.73	81.73	81.65	81.67	156000
2004-07-27	81.68	81.69	81.56	81.60	117500
2004-07-28	81.59	81.67	81.54	81.65	74400
2004-07-29	81.61	81.71	81.61	81.67	198500
2004-07-30	81.79	81.82	81.75	81.79	102200
2004-08-02	81.72	81.74	81.66	81.71	212200
2004-08-03	81.69	81.75	81.65	81.73	280700
2004-08-04	81.73	81.78	81.70	81.72	82900
2004-08-05	81.76	81.79	81.72	81.77	480600
2004-08-06	82.13	82.15	82.02	82.06	632300
2004-08-09	82.09	82.09	82.01	82.05	212400
2004-08-10	82.05	82.06	81.85	81.85	163000
2004-08-11	81.90	81.98	81.89	81.98	180000
2004-08-12	81.96	82.01	81.91	82.00	110700
2004-08-13	82.07	82.09	82.03	82.08	117100
2004-08-16	82.00	82.06	81.97	82.06	97600
2004-08-17	82.11	82.14	82.06	82.14	197400
2004-08-18	82.19	82.20	82.10	82.12	192000
2004-08-19	82.08	82.17	82.08	82.17	265400
2004-08-20	82.16	82.17	82.09	82.12	132500
2004-08-23	82.08	82.08	82.04	82.05	98600
2004-08-24	82.04	82.09	81.99	82.09	188000
2004-08-25	82.11	82.14	82.03	82.06	114800
2004-08-26	82.10	82.14	82.06	82.14	111400
2004-08-27	82.14	82.16	82.09	82.11	90500
2004-08-30	82.11	82.16	82.10	82.13	66100
2004-08-31	82.18	82.28	82.14	82.25	100200
2004-09-01	82.15	82.15	82.04	82.14	285100
2004-09-02	82.10	82.10	82.01	82.01	133700
2004-09-03	81.94	81.94	81.82	81.90	435400
2004-09-07	81.89	81.91	81.85	81.90	126900
2004-09-08	81.86	82.05	81.84	82.02	86800
2004-09-09	82.05	82.08	82.00	82.03	94500
2004-09-10	82.11	82.11	82.03	82.05	79600
2004-09-13	82.03	82.07	82.01	82.06	87000
2004-09-14	82.00	82.12	82.00	82.08	140200
2004-09-15	82.08	82.10	82.02	82.03	203000
2004-09-16	82.04	82.20	82.04	82.17	341400
2004-09-17	82.17	82.18	82.07	82.07	165600
2004-09-20	82.16	82.20	82.11	82.20	1060900
2004-09-21	82.17	82.18	82.05	82.08	133600
2004-09-22	82.12	82.17	82.07	82.16	153900
2004-09-23	82.21	82.21	82.01	82.06	441400
2004-09-24	82.00	82.03	81.95	82.01	194100
2004-09-27	82.08	82.09	82.03	82.06	105900
2004-09-28	82.10	82.13	82.06	82.11	282800
2004-09-29	82.06	82.06	81.98	82.01	117100
2004-09-30	81.96	82.05	81.92	82.04	228200
2004-10-01	81.88	81.90	81.80	81.85	451800
2004-10-04	81.80	81.87	81.80	81.86	98800
2004-10-05	81.88	81.90	81.84	81.87	168200
2004-10-06	81.89	81.89	81.80	81.80	133600
2004-10-07	81.82	81.83	81.74	81.77	160400
2004-10-08	82.00	82.02	81.95	81.98	137900
2004-10-11	82.02	82.04	81.98	82.04	64800
2004-10-12	82.01	82.07	82.01	82.06	162700
2004-10-13	82.02	82.12	82.00	82.12	130600
2004-10-14	82.13	82.18	82.09	82.14	180400
2004-10-15	82.11	82.13	82.00	82.11	221900
2004-10-18	82.09	82.12	82.06	82.12	149000
2004-10-19	82.03	82.10	82.02	82.09	297400
2004-10-20	82.10	82.16	82.09	82.16	164000
2004-10-21	82.14	82.17	82.06	82.06	161300
2004-10-22	82.10	82.14	82.07	82.14	106700
2004-10-25	82.20	82.20	82.14	82.17	120600
2004-10-26	82.19	82.19	82.13	82.16	121300
2004-10-27	82.16	82.19	82.03	82.05	263400
2004-10-28	82.07	82.11	82.01	82.08	102800
2004-10-29	82.13	82.15	82.07	82.15	181800
2004-11-01	81.99	82.02	81.92	81.96	237800
2004-11-02	81.97	82.00	81.90	82.00	303600
2004-11-03	81.90	81.99	81.86	81.99	232000
2004-11-04	81.96	82.00	81.88	81.92	279700
2004-11-05	81.75	81.78	81.69	81.71	335100
2004-11-08	81.71	81.72	81.62	81.67	224400
2004-11-09	81.73	81.74	81.68	81.73	198700
2004-11-10	81.70	81.72	81.62	81.63	170600
2004-11-11	81.66	81.73	81.60	81.69	121500
2004-11-12	81.69	81.73	81.64	81.67	179500
2004-11-15	81.68	81.70	81.61	81.67	210300
2004-11-16	81.60	81.65	81.59	81.61	143600
2004-11-17	81.66	81.73	81.63	81.73	122300
2004-11-18	81.70	81.72	81.65	81.72	287700
2004-11-19	81.69	81.70	81.56	81.59	209400
2004-11-22	81.62	81.63	81.57	81.61	466700
2004-11-23	81.60	81.66	81.55	81.60	262600
2004-11-24	81.59	81.62	81.55	81.59	184200
2004-11-26	81.51	81.55	81.50	81.51	138700
2004-11-29	81.50	81.52	81.47	81.52	144100
2004-11-30	81.51	81.60	81.51	81.54	398000
2004-12-01	81.52	81.52	81.42	81.45	188300
2004-12-02	81.40	81.44	81.34	81.42	227800
2004-12-03	81.59	81.64	81.57	81.60	418300
2004-12-06	81.58	81.63	81.54	81.61	197200
2004-12-07	81.59	81.61	81.51	81.61	516500
2004-12-08	81.55	81.67	81.55	81.64	141300
2004-12-09	81.64	81.70	81.59	81.63	263600
2004-12-10	81.65	81.66	81.60	81.64	245900
2004-12-13	81.60	81.64	81.54	81.58	237400
2004-12-14	81.59	81.64	81.53	81.60	300400
2004-12-15	81.65	81.68	81.61	81.68	325700
2004-12-16	81.63	81.67	81.53	81.59	326100
2004-12-17	81.52	81.60	81.52	81.56	92700
2004-12-20	81.59	81.61	81.51	81.56	260100
2004-12-21	81.55	81.58	81.52	81.57	283300
2004-12-22	81.57	81.59	81.53	81.57	709900
2004-12-23	81.63	81.63	81.54	81.55	417600
2004-12-27	81.54	81.57	81.47	81.50	142900
2004-12-28	81.51	81.56	81.48	81.53	243500
2004-12-29	81.56	81.56	81.48	81.52	214600
2004-12-30	81.52	81.59	81.49	81.55	208000
2004-12-31	81.45	81.47	81.41	81.43	170600
2005-01-03	81.37	81.45	81.37	81.44	370200
2005-01-04	81.41	81.42	81.26	81.26	425300
2005-01-05	81.26	81.32	81.24	81.28	273500
2005-01-06	81.30	81.37	81.30	81.32	318800
2005-01-07	81.33	81.34	81.29	81.33	142500
2005-01-10	81.32	81.33	81.26	81.28	296100
2005-01-11	81.32	81.32	81.27	81.30	296000
2005-01-12	81.29	81.37	81.29	81.31	126400
2005-01-13	81.37	81.41	81.34	81.41	104500
2005-01-14	81.35	81.39	81.28	81.37	213100
2005-01-18	81.26	81.34	81.26	81.34	167000
2005-01-19	81.34	81.35	81.28	81.35	221700
2005-01-20	81.37	81.43	81.34	81.42	156500
2005-01-21	81.40	81.50	81.40	81.50	188000
2005-01-24	81.49	81.49	81.40	81.45	325700
2005-01-25	81.43	81.43	81.36	81.42	219300
2005-01-26	81.38	81.44	81.37	81.39	114100
2005-01-27	81.37	81.38	81.33	81.37	273700
2005-01-28	81.40	81.45	81.39	81.41	101400
2005-01-31	81.40	81.41	81.34	81.40	179500
2005-02-01	81.24	81.28	81.22	81.25	215200
2005-02-02	81.23	81.27	81.20	81.22	179400
2005-02-03	81.15	81.20	81.15	81.18	270700
2005-02-04	81.25	81.30	81.20	81.25	451400
2005-02-07	81.24	81.25	81.19	81.23	345800
2005-02-08	81.21	81.23	81.17	81.20	154400
2005-02-09	81.24	81.37	81.24	81.35	415000
2005-02-10	81.34	81.34	81.26	81.29	506600
2005-02-11	81.30	81.32	81.22	81.25	298600
2005-02-14	81.25	81.25	81.18	81.21	640800
2005-02-15	81.19	81.24	81.19	81.22	261000
2005-02-16	81.22	81.26	81.14	81.18	163100
2005-02-17	81.18	81.23	81.15	81.22	443800
2005-02-18	81.17	81.19	81.10	81.11	199100
2005-02-22	81.11	81.17	81.11	81.14	177600
2005-02-23	81.14	81.20	81.13	81.13	727500
2005-02-24	81.13	81.17	81.08	81.11	223400
2005-02-25	81.11	81.11	81.05	81.07	595100
2005-02-28	81.06	81.08	80.95	81.02	502900
2005-03-01	80.90	80.91	80.82	80.84	265100
2005-03-02	80.88	80.93	80.84	80.89	390100
2005-03-03	80.93	80.95	80.87	80.92	1341100
2005-03-04	80.98	80.98	80.91	80.92	438000
2005-03-07	80.90	80.95	80.88	80.89	429300
2005-03-08	80.88	80.89	80.82	80.89	242400
2005-03-09	80.82	80.90	80.82	80.86	376400
2005-03-10	80.87	80.87	80.79	80.80	236900
2005-03-11	80.83	80.83	80.74	80.78	758700
2005-03-14	80.78	80.78	80.72	80.75	214900
2005-03-15	80.76	80.79	80.72	80.72	258900
2005-03-16	80.82	80.88	80.78	80.82	376100
2005-03-17	80.88	80.90	80.82	80.85	224400
2005-03-18	80.85	80.85	80.80	80.81	111200
2005-03-21	80.81	80.86	80.79	80.86	1622400
2005-03-22	80.87	80.92	80.68	80.72	1623900
2005-03-23	80.66	80.72	80.62	80.71	216000
2005-03-24	80.71	80.76	80.67	80.73	270500
2005-03-28	80.69	80.71	80.65	80.69	865700
2005-03-29	80.68	80.75	80.68	80.75	263600
2005-03-30	80.71	80.78	80.71	80.76	168300
2005-03-31	80.80	80.87	80.79	80.87	189200
2005-04-01	80.73	80.77	80.65	80.73	779200
2005-04-04	80.72	80.78	80.70	80.73	543700
2005-04-05	80.77	80.78	80.71	80.75	134500
2005-04-06	80.78	80.83	80.77	80.81	175200
2005-04-07	80.84	80.86	80.77	80.78	294200
2005-04-08	80.73	80.78	80.72	80.77	136900
2005-04-11	80.75	80.80	80.72	80.77	208000
2005-04-12	80.75	80.88	80.73	80.82	140300
2005-04-13	80.87	80.94	80.85	80.94	262800
2005-04-14	80.95	81.04	80.94	81.01	163100
2005-04-15	81.08	81.14	81.01	81.14	292000
2005-04-18	81.14	81.18	81.08	81.10	725600
2005-04-19	81.08	81.22	81.08	81.20	1463600
2005-04-20	81.10	81.20	81.07	81.17	496600
2005-04-21	81.11	81.14	81.01	81.03	200900
2005-04-22	81.12	81.12	81.03	81.05	141300
2005-04-25	81.07	81.07	81.03	81.07	315100
2005-04-26	81.08	81.09	80.99	81.05	192400
2005-04-27	81.13	81.15	81.06	81.11	479900
2005-04-28	81.18	81.21	81.14	81.18	273700
2005-04-29	81.15	81.18	81.08	81.10	428400
2005-05-02	80.90	80.95	80.87	80.92	246600
2005-05-03	80.92	80.98	80.88	80.97	303200
2005-05-04	80.98	81.01	80.94	81.00	621300
2005-05-05	81.07	81.13	81.00	81.08	214600
2005-05-06	80.93	80.94	80.84	80.90	213600
2005-05-09	80.86	80.87	80.82	80.86	118700
2005-05-10	80.87	80.96	80.86	80.92	229200
2005-05-11	80.99	81.03	80.95	80.97	92800
2005-05-12	80.96	81.01	80.89	81.01	216200
2005-05-13	81.07	81.11	81.03	81.10	129900
2005-05-16	81.13	81.13	81.08	81.08	129300
2005-05-17	81.12	81.15	81.08	81.08	118800
2005-05-18	81.16	81.21	81.12	81.16	302100
2005-05-19	81.09	81.14	81.04	81.04	200900
2005-05-20	81.08	81.09	81.02	81.04	143500
2005-05-23	81.09	81.12	81.06	81.09	1662900
2005-05-24	81.11	81.14	81.09	81.14	123700
2005-05-25	81.21	81.21	81.11	81.17	228300
2005-05-26	81.13	81.15	81.10	81.14	191400
2005-05-27	81.12	81.17	81.11	81.17	130100
2005-05-31	81.17	81.24	81.15	81.23	164200
2005-06-01	81.03	81.29	81.03	81.20	782400
2005-06-02	81.14	81.19	81.12	81.17	401400
2005-06-03	81.23	81.23	81.06	81.07	180400
2005-06-06	81.10	81.12	81.05	81.11	1264700
2005-06-07	81.15	81.15	81.07	81.13	190000
2005-06-08	81.15	81.15	81.08	81.11	149300
2005-06-09	81.08	81.08	81.01	81.06	338200
2005-06-10	81.01	81.03	80.95	80.99	313900
2005-06-13	81.00	81.01	80.95	80.99	153100
2005-06-14	81.00	81.01	80.97	81.01	264200
2005-06-15	80.99	81.02	80.95	80.99	135000
2005-06-16	80.99	81.06	80.96	81.06	379600
2005-06-17	81.03	81.06	81.00	81.05	887800
2005-06-20	81.02	81.04	81.00	81.03	211600
2005-06-21	81.05	81.09	81.02	81.04	253700
2005-06-22	81.16	81.22	81.08	81.22	274500
2005-06-23	81.19	81.21	81.13	81.19	198300
2005-06-24	81.28	81.28	81.21	81.23	383000
2005-06-27	81.25	81.27	81.21	81.26	144500
2005-06-28	81.20	81.23	81.17	81.17	189000
2005-06-29	81.25	81.25	81.15	81.19	291500
2005-06-30	81.25	81.26	81.15	81.24	474900
2005-07-01	81.01	81.01	80.81	80.83	206400
2005-07-05	80.84	80.89	80.81	80.85	198600
2005-07-06	80.83	80.90	80.83	80.90	130500
2005-07-07	80.99	81.01	80.94	80.97	151400
2005-07-08	80.96	80.96	80.86	80.88	126300
2005-07-11	80.86	80.86	80.80	80.82	1435900
2005-07-12	80.85	80.87	80.81	80.82	168100
2005-07-13	80.83	80.86	80.82	80.83	404800
2005-07-14	80.88	80.88	80.81	80.83	280300
2005-07-15	80.81	80.87	80.80	80.84	299200
2005-07-18	80.83	80.84	80.78	80.82	309300
2005-07-19	80.80	80.86	80.78	80.85	216100
2005-07-20	80.83	80.88	80.76	80.84	196200
2005-07-21	80.80	80.84	80.74	80.76	322600
2005-07-22	80.75	80.86	80.75	80.84	547000
2005-07-25	80.80	80.85	80.79	80.81	191600
2005-07-26	80.82	80.83	80.77	80.79	207200
2005-07-27	80.76	80.81	80.76	80.79	160000
2005-07-28	80.77	80.82	80.77	80.80	359100
2005-07-29	80.80	80.80	80.73	80.75	1124300
2005-08-01	80.58	80.58	80.51	80.52	273300
2005-08-02	80.52	80.58	80.50	80.53	512700
2005-08-03	80.54	80.59	80.52	80.56	253500
2005-08-04	80.56	80.62	80.55	80.56	230700
2005-08-05	80.53	80.53	80.45	80.49	289400
2005-08-08	80.49	80.49	80.41	80.41	156600
2005-08-09	80.41	80.50	80.39	80.50	168100
2005-08-10	80.57	80.57	80.47	80.50	260300
2005-08-11	80.51	80.60	80.48	80.56	177800
2005-08-12	80.59	80.66	80.58	80.66	224900
2005-08-15	80.66	80.66	80.58	80.62	148500
2005-08-16	80.66	80.70	80.64	80.66	252800
2005-08-17	80.67	80.70	80.63	80.68	178400
2005-08-18	80.70	80.75	80.67	80.75	115000
2005-08-19	80.73	80.74	80.68	80.72	218000
2005-08-22	80.70	80.77	80.68	80.73	974800
2005-08-23	80.78	80.82	80.76	80.81	192500
2005-08-24	80.85	80.85	80.76	80.82	145900
2005-08-25	80.83	80.83	80.79	80.81	186200
2005-08-26	80.81	80.82	80.73	80.75	272100
2005-08-29	80.75	80.81	80.74	80.77	183200
2005-08-30	80.81	80.92	80.78	80.89	455500
2005-08-31	80.99	81.10	80.93	81.10	289000
2005-09-01	80.88	81.07	80.85	80.97	624000
2005-09-02	80.95	81.07	80.94	81.07	204400
2005-09-06	80.90	80.96	80.85	80.94	238600
2005-09-07	80.93	80.93	80.83	80.88	887200
2005-09-08	80.92	80.92	80.84	80.84	225800
2005-09-09	80.84	80.91	80.83	80.86	454400
2005-09-12	80.83	80.84	80.76	80.83	157100
2005-09-13	80.85	80.91	80.84	80.88	683300
2005-09-14	80.92	80.92	80.85	80.87	335000
2005-09-15	80.87	80.93	80.82	80.85	347600
2005-09-16	80.88	80.90	80.75	80.79	240800
2005-09-19	80.82	80.88	80.77	80.81	188800
2005-09-20	80.81	80.84	80.71	80.75	284200
2005-09-21	80.86	80.88	80.81	80.83	465100
2005-09-22	80.87	80.91	80.83	80.86	411000
2005-09-23	80.85	80.87	80.74	80.79	131200
2005-09-26	80.66	80.75	80.66	80.73	162800
2005-09-27	80.76	80.78	80.65	80.70	265200
2005-09-28	80.67	80.75	80.67	80.73	243700
2005-09-29	80.71	80.74	80.66	80.70	243900
2005-09-30	80.70	80.70	80.59	80.63	199800
2005-10-03	80.43	80.43	80.31	80.36	212300
2005-10-04	80.41	80.41	80.31	80.35	488400
2005-10-05	80.37	80.45	80.37	80.39	569000
2005-10-06	80.45	80.45	80.38	80.39	333000
2005-10-07	80.40	80.47	80.35	80.45	156100
2005-10-10	80.58	80.60	80.43	80.44	114400
2005-10-11	80.37	80.43	80.36	80.42	215800
2005-10-12	80.43	80.43	80.35	80.36	509100
2005-10-13	80.39	80.39	80.33	80.36	548500
2005-10-14	80.35	80.43	80.31	80.38	340700
2005-10-17	80.40	80.43	80.33	80.34	308200
2005-10-18	80.36	80.42	80.36	80.41	241200
2005-10-19	80.49	80.49	80.40	80.45	575200
2005-10-20	80.41	80.45	80.37	80.45	323600
2005-10-21	80.49	80.51	80.45	80.50	362700
2005-10-24	80.48	80.49	80.41	80.47	277500
2005-10-25	80.42	80.47	80.32	80.33	373200
2005-10-26	80.36	80.37	80.27	80.30	224400
2005-10-27	80.36	80.40	80.30	80.36	307900
2005-10-28	80.40	80.41	80.29	80.36	369900
2005-10-31	80.32	80.38	80.30	80.33	294900
2005-11-01	80.17	80.18	80.06	80.12	639300
2005-11-02	80.12	80.14	80.07	80.11	150800
2005-11-03	80.10	80.13	80.03	80.07	228600
2005-11-04	80.09	80.11	80.03	80.07	174800
2005-11-07	80.09	80.11	80.05	80.06	243500
2005-11-08	80.15	80.19	80.12	80.16	238100
2005-11-09	80.17	80.17	80.06	80.06	199200
2005-11-10	80.15	80.19	80.10	80.17	291600
2005-11-11	80.11	80.24	80.10	80.20	211600
2005-11-14	80.18	80.18	80.08	80.08	448500
2005-11-15	80.14	80.20	80.10	80.14	249700
2005-11-16	80.20	80.28	80.19	80.24	328700
2005-11-17	80.21	80.35	80.21	80.31	456400
2005-11-18	80.25	80.33	80.25	80.31	206400
2005-11-21	80.35	80.39	80.30	80.36	255300
2005-11-22	80.37	80.49	80.33	80.47	1358500
2005-11-23	80.47	80.47	80.34	80.37	238400
2005-11-25	80.41	80.47	80.41	80.44	85700
2005-11-28	80.45	80.49	80.42	80.46	214400
2005-11-29	80.48	80.48	80.36	80.40	175900
2005-11-30	80.40	80.44	80.35	80.41	219800
2005-12-01	80.13	80.17	80.08	80.10	745500
2005-12-02	80.14	80.17	80.11	80.17	449400
2005-12-05	80.13	80.15	80.07	80.08	1608600
2005-12-06	80.15	80.23	80.12	80.19	260100
2005-12-07	80.22	80.24	80.18	80.20	317400
2005-12-08	80.28	80.33	80.25	80.30	155300
2005-12-09	80.27	80.29	80.21	80.22	869500
2005-12-12	80.26	80.26	80.16	80.21	1200500
2005-12-13	80.23	80.31	80.21	80.25	354600
2005-12-14	80.32	80.38	80.30	80.34	368100
2005-12-15	80.34	80.36	80.27	80.34	420900
2005-12-16	80.41	80.42	80.34	80.39	161500
2005-12-19	80.31	80.40	80.31	80.34	182100
2005-12-20	80.36	80.36	80.29	80.33	389300
2005-12-21	80.36	80.36	80.29	80.33	363400
2005-12-22	80.38	80.43	80.34	80.40	1288100
2005-12-23	80.37	80.50	80.35	80.44	196100
2005-12-27	80.39	80.51	80.39	80.45	552500
2005-12-28	80.29	80.32	80.20	80.30	401000
2005-12-29	80.27	80.27	80.17	80.24	418800
2005-12-30	80.22	80.28	80.17	80.21	410400
2006-01-03	80.17	80.35	80.17	80.32	1075400
2006-01-04	80.30	80.40	80.29	80.40	345500
2006-01-05	80.32	80.40	80.32	80.33	274400
2006-01-06	80.31	80.36	80.30	80.35	500200
2006-01-09	80.35	80.36	80.30	80.36	351500
2006-01-10	80.28	80.33	80.27	80.28	406000
2006-01-11	80.30	80.36	80.25	80.28	484700
2006-01-12	80.31	80.37	80.28	80.32	450600
2006-01-13	80.40	80.48	80.37	80.48	226500
2006-01-17	80.45	80.46	80.40	80.45	447900
2006-01-18	80.46	80.50	80.42	80.44	393200
2006-01-19	80.45	80.46	80.40	80.45	588600
2006-01-20	80.41	80.49	80.39	80.48	383900
2006-01-23	80.44	80.50	80.40	80.49	565500
2006-01-24	80.48	80.48	80.42	80.47	227300
2006-01-25	80.47	80.47	80.36	80.36	244600
2006-01-26	80.33	80.37	80.30	80.37	220000
2006-01-27	80.41	80.41	80.30	80.31	362800
2006-01-30	80.34	80.36	80.29	80.35	204100
2006-01-31	80.32	80.38	80.30	80.35	256400
2006-02-01	80.07	80.10	80.00	80.03	950100
2006-02-02	80.07	80.07	79.99	80.03	435200
2006-02-03	80.00	80.07	79.96	80.07	250800
2006-02-06	80.05	80.05	80.00	80.03	192800
2006-02-07	80.05	80.05	79.97	80.04	195800
2006-02-08	80.07	80.07	79.99	80.01	334300
2006-02-09	80.06	80.06	79.96	79.99	226500
2006-02-10	80.07	80.07	79.93	79.93	610800
2006-02-13	80.01	80.02	79.96	79.99	159200
2006-02-14	79.94	80.00	79.92	79.99	296100
2006-02-15	80.06	80.06	79.96	79.98	435800
2006-02-16	80.02	80.05	79.98	80.04	167200
2006-02-17	80.09	80.11	80.04	80.10	353400
2006-02-21	80.04	80.08	80.01	80.04	11045800
2006-02-22	80.09	80.10	80.04	80.10	230700
2006-02-23	80.08	80.09	80.01	80.03	288200
2006-02-24	80.07	80.10	80.02	80.06	282600
2006-02-27	80.09	80.10	80.01	80.02	216200
2006-02-28	80.09	80.15	80.08	80.13	270800
2006-03-01	79.90	79.94	79.81	79.81	556600
2006-03-02	79.87	79.87	79.78	79.84	207300
2006-03-03	79.84	79.84	79.74	79.76	251000
2006-03-06	79.80	79.81	79.75	79.79	797100
2006-03-07	79.74	79.79	79.72	79.79	276800
2006-03-08	79.81	79.85	79.76	79.84	865100
2006-03-09	79.84	79.87	79.80	79.87	785800
2006-03-10	79.83	79.83	79.76	79.79	153300
2006-03-13	79.83	79.83	79.78	79.79	168200
2006-03-14	79.80	79.96	79.80	79.95	556900
2006-03-15	79.92	79.98	79.91	79.97	161900
2006-03-16	80.00	80.13	79.97	80.11	522100
2006-03-17	80.09	80.11	80.02	80.08	362600
2006-03-20	80.10	80.12	80.07	80.12	421400
2006-03-21	80.01	80.06	79.95	79.98	195500
2006-03-22	80.01	80.05	79.97	80.00	440000
2006-03-23	80.02	80.04	79.95	79.98	673000
2006-03-24	80.00	80.11	79.96	80.09	165200
2006-03-27	80.07	80.08	80.00	80.07	136700
2006-03-28	80.06	80.09	79.98	80.00	716500
2006-03-29	79.97	80.01	79.95	80.00	586800
2006-03-30	79.99	80.00	79.90	79.96	554600
2006-03-31	79.99	80.01	79.95	79.99	333900
2006-04-03	79.62	79.71	79.59	79.68	526700
2006-04-04	79.71	79.75	79.66	79.74	313800
2006-04-05	79.81	79.81	79.74	79.75	1029300
2006-04-06	79.78	79.79	79.71	79.74	3739500
2006-04-07	79.74	79.74	79.65	79.69	230300
2006-04-10	79.70	79.71	79.66	79.71	1151000
2006-04-11	79.75	79.78	79.70	79.78	397600
2006-04-12	79.80	79.80	79.71	79.73	511800
2006-04-13	79.75	79.75	79.65	79.72	376500
2006-04-17	79.75	79.77	79.69	79.77	702100
2006-04-18	79.78	79.92	79.77	79.88	3043100
2006-04-19	79.76	79.86	79.76	79.86	694600
2006-04-20	79.85	79.85	79.80	79.83	447300
2006-04-21	79.86	79.86	79.80	79.83	385400
2006-04-24	79.85	79.90	79.82	79.87	242500
2006-04-25	79.87	79.87	79.75	79.81	344100
2006-04-26	79.81	79.81	79.73	79.75	284200
2006-04-27	79.71	79.90	79.71	79.88	492600
2006-04-28	79.92	79.96	79.87	79.90	207000
2006-05-01	79.65	79.66	79.53	79.59	277700
2006-05-02	79.59	79.64	79.54	79.60	445700
2006-05-03	79.64	79.65	79.57	79.60	1665200
2006-05-04	79.55	79.63	79.55	79.61	397400
2006-05-05	79.59	79.67	79.59	79.63	376800
2006-05-08	79.64	79.65	79.57	79.62	281500
2006-05-09	79.56	79.64	79.56	79.63	233800
2006-05-10	79.63	79.77	79.55	79.63	454100
2006-05-11	79.64	79.66	79.59	79.66	343300
2006-05-12	79.66	79.67	79.58	79.63	2040900
2006-05-15	79.67	79.69	79.62	79.67	350900
2006-05-16	79.70	79.75	79.65	79.74	607600
2006-05-17	79.71	79.73	79.63	79.70	463200
2006-05-18	79.72	79.82	79.72	79.78	491400
2006-05-19	79.79	79.82	79.73	79.76	353000
2006-05-22	79.78	79.85	79.75	79.76	543600
2006-05-23	79.80	79.81	79.71	79.81	307400
2006-05-24	79.89	79.89	79.80	79.86	298000
2006-05-25	79.91	79.91	79.83	79.86	603700
2006-05-26	79.86	79.95	79.85	79.89	1221300
2006-05-30	79.85	79.89	79.82	79.83	977400
2006-05-31	79.89	79.90	79.77	79.77	412200
2006-06-01	79.56	79.63	79.50	79.60	1356100
2006-06-02	79.73	79.75	79.66	79.69	1762200
2006-06-05	79.68	79.73	79.62	79.65	325800
2006-06-06	79.65	79.67	79.60	79.65	195800
2006-06-07	79.59	79.65	79.59	79.60	256700
2006-06-08	79.67	79.74	79.60	79.69	772000
2006-06-09	79.68	79.71	79.62	79.69	689600
2006-06-12	79.68	79.71	79.65	79.70	1695900
2006-06-13	79.67	79.73	79.65	79.68	322200
2006-06-14	79.63	79.64	79.55	79.60	507600
2006-06-15	79.52	79.60	79.51	79.58	1066600
2006-06-16	79.52	79.58	79.49	79.54	357700
2006-06-19	79.52	79.53	79.48	79.51	286100
2006-06-20	79.50	79.52	79.47	79.50	460500
2006-06-21	79.56	79.56	79.49	79.52	1958400
2006-06-22	79.51	79.51	79.44	79.48	323000
2006-06-23	79.50	79.50	79.42	79.46	322900
2006-06-26	79.49	79.49	79.43	79.47	230200
2006-06-27	79.50	79.55	79.48	79.52	1816700
2006-06-28	79.53	79.53	79.43	79.48	378200
2006-06-29	79.47	79.63	79.47	79.62	557000
2006-06-30	79.60	79.70	79.60	79.69	1242600
2006-07-03	79.31	79.42	79.30	79.40	916000
2006-07-05	79.37	79.38	79.26	79.33	2003600
2006-07-06	79.32	79.39	79.30	79.39	1200600
2006-07-07	79.43	79.45	79.37	79.45	476800
2006-07-10	79.45	79.46	79.40	79.45	667700
2006-07-11	79.48	79.50	79.44	79.45	305600
2006-07-12	79.44	79.49	79.42	79.48	2930100
2006-07-13	79.53	79.58	79.46	79.58	456800
2006-07-14	79.60	79.64	79.54	79.59	333800
2006-07-17	79.53	79.61	79.53	79.58	792500
2006-07-18	79.52	79.57	79.48	79.52	823300
2006-07-19	79.43	79.65	79.43	79.63	594000
2006-07-20	79.59	79.73	79.59	79.73	386300
2006-07-21	79.80	79.80	79.67	79.71	1209200
2006-07-24	79.73	79.77	79.69	79.71	161200
2006-07-25	79.73	79.74	79.65	79.69	255000
2006-07-26	79.74	79.82	79.70	79.79	872800
2006-07-27	79.80	79.87	79.80	79.83	724900
2006-07-28	79.85	79.95	79.85	79.93	500800
2006-07-31	79.96	79.98	79.92	79.94	401900
2006-08-01	79.69	79.72	79.65	79.70	202700
2006-08-02	79.70	79.75	79.67	79.70	302400
2006-08-03	79.72	79.73	79.65	79.69	249400
2006-08-04	79.75	79.84	79.74	79.76	681400
2006-08-07	79.77	79.80	79.75	79.79	342700
2006-08-08	79.78	79.85	79.72	79.83	464800
2006-08-09	79.84	79.87	79.80	79.86	499900
2006-08-10	79.87	79.88	79.80	79.84	238600
2006-08-11	79.81	79.82	79.74	79.77	224100
2006-08-14	79.78	79.79	79.71	79.73	351600
2006-08-15	79.84	79.85	79.80	79.84	356800
2006-08-16	79.94	79.98	79.91	79.97	654800
2006-08-17	79.96	79.98	79.92	79.96	262500
2006-08-18	79.98	80.00	79.95	79.99	252900
2006-08-21	80.03	80.04	79.98	80.04	294200
2006-08-22	80.04	80.06	80.00	80.03	276500
2006-08-23	80.02	80.04	79.99	80.01	389100
2006-08-24	80.03	80.06	80.02	80.06	315800
2006-08-25	80.07	80.10	80.03	80.08	287700
2006-08-28	80.09	80.10	80.05	80.10	210100
2006-08-29	80.08	80.13	80.01	80.13	419000
2006-08-30	80.13	80.17	80.13	80.17	153400
2006-08-31	80.22	80.26	80.17	80.25	290200
2006-09-01	79.96	80.10	79.94	80.05	312800
2006-09-05	80.00	80.00	79.92	79.96	369900
2006-09-06	79.95	79.96	79.89	79.96	398200
2006-09-07	79.97	79.98	79.92	79.96	556300
2006-09-08	80.00	80.04	79.98	80.01	491500
2006-09-11	80.03	80.03	79.95	80.00	371900
2006-09-12	79.97	80.04	79.95	80.04	262500
2006-09-13	80.04	80.09	80.01	80.05	266300
2006-09-14	80.06	80.08	79.98	79.98	560200
2006-09-15	80.08	80.08	79.95	80.01	682900
2006-09-18	79.97	80.00	79.90	80.00	177000
2006-09-19	80.10	80.12	80.03	80.11	729500
2006-09-20	80.16	80.20	80.08	80.14	645500
2006-09-21	80.16	80.30	80.10	80.28	574400
2006-09-22	80.33	80.33	80.28	80.32	841000
2006-09-25	80.39	80.41	80.33	80.39	382000
2006-09-26	80.40	80.40	80.29	80.30	497800
2006-09-27	80.41	80.43	80.31	80.36	828800
2006-09-28	80.39	80.39	80.29	80.39	766900
2006-09-29	80.40	80.41	80.29	80.31	289900
2006-10-02	80.10	80.13	80.01	80.11	486500
2006-10-03	80.14	80.16	80.08	80.12	384800
2006-10-04	80.19	80.28	80.16	80.26	438300
2006-10-05	80.27	80.27	80.13	80.18	409000
2006-10-06	80.15	80.15	80.00	80.08	1015600
2006-10-09	80.13	80.15	80.03	80.09	202800
2006-10-10	80.05	80.06	79.95	79.98	296500
2006-10-11	80.02	80.06	79.90	79.97	327300
2006-10-12	79.95	80.03	79.95	80.01	1874600
2006-10-13	79.99	79.99	79.94	79.98	532800
2006-10-16	79.93	80.02	79.93	80.02	524200
2006-10-17	80.07	80.08	79.99	80.03	391900
2006-10-18	80.04	80.06	79.99	80.04	309300
2006-10-19	80.05	80.06	79.99	80.03	817100
2006-10-20	80.06	80.06	80.01	80.06	542100
2006-10-23	80.02	80.02	79.97	80.02	219900
2006-10-24	80.01	80.03	79.98	80.02	321400
2006-10-25	80.05	80.13	79.98	80.11	1177200
2006-10-26	80.18	80.22	80.12	80.21	1000200
2006-10-27	80.29	80.30	80.23	80.29	612700
2006-10-30	80.22	80.27	80.22	80.24	281400
2006-10-31	80.24	80.35	80.24	80.35	471700
2006-11-01	80.09	80.19	80.04	80.11	745900
2006-11-02	80.15	80.15	80.08	80.09	287800
2006-11-03	79.99	80.00	79.90	79.94	572800
2006-11-06	79.92	79.95	79.89	79.93	362700
2006-11-07	80.03	80.05	79.99	80.03	150500
2006-11-08	80.05	80.08	80.01	80.07	406800
2006-11-09	80.10	80.10	80.04	80.06	1603400
2006-11-10	80.13	80.14	80.08	80.12	236500
2006-11-13	80.13	80.13	80.05	80.12	785100
2006-11-14	80.19	80.19	80.11	80.13	391800
2006-11-15	80.13	80.13	80.05	80.08	277400
2006-11-16	80.10	80.15	80.02	80.05	3239700
2006-11-17	80.12	80.19	80.10	80.15	464300
2006-11-20	80.11	80.19	80.11	80.17	309600
2006-11-21	80.19	80.21	80.14	80.19	394500
2006-11-22	80.28	80.28	80.18	80.25	281500
2006-11-24	80.24	80.32	80.22	80.26	271100
2006-11-27	80.27	80.33	80.19	80.31	370300
2006-11-28	80.34	80.38	80.30	80.35	405700
2006-11-29	80.40	80.41	80.34	80.35	357100
2006-11-30	80.41	80.45	80.38	80.44	855400
2006-12-01	80.22	80.35	80.16	80.31	241800
2006-12-04	80.31	80.33	80.27	80.30	276800
2006-12-05	80.32	80.37	80.22	80.30	3681300
2006-12-06	80.33	80.33	80.26	80.29	1438800
2006-12-07	80.30	80.31	80.26	80.27	1203900
2006-12-08	80.28	80.28	80.16	80.17	471100
2006-12-11	80.22	80.24	80.17	80.18	523800
2006-12-12	80.23	80.30	80.21	80.29	277600
2006-12-13	80.20	80.23	80.15	80.18	322000
2006-12-14	80.19	80.19	80.12	80.14	1122100
2006-12-15	80.29	80.30	80.15	80.17	889400
2006-12-18	80.18	80.19	80.14	80.17	1125500
2006-12-19	80.17	80.21	80.16	80.18	261800
2006-12-20	80.21	80.24	80.19	80.23	593100
2006-12-21	80.25	80.34	80.20	80.29	1347900
2006-12-22	80.25	80.32	80.21	80.28	1097100
2006-12-26	80.31	80.31	80.23	80.27	1254300
2006-12-27	80.06	80.06	79.97	79.99	547300
2006-12-28	80.02	80.03	79.90	79.94	689900
2006-12-29	79.92	79.97	79.90	79.96	898300
2007-01-03	80.00	80.09	79.96	80.04	1245700
2007-01-04	80.07	80.12	80.04	80.12	500100
2007-01-05	80.02	80.07	79.98	80.04	261300
2007-01-08	80.06	80.06	80.02	80.02	266900
2007-01-09	80.05	80.07	80.01	80.05	674500
2007-01-10	80.08	80.08	80.02	80.03	286300
2007-01-11	80.00	80.03	79.95	79.97	690100
2007-01-12	79.95	80.00	79.90	79.92	273800
2007-01-16	79.98	80.03	79.75	80.00	422500
2007-01-17	79.98	80.02	79.94	79.97	621300
2007-01-18	79.97	80.02	79.94	80.00	611400
2007-01-19	80.01	80.02	79.96	79.99	412500
2007-01-22	80.01	80.02	79.97	80.02	301300
2007-01-23	80.01	80.01	79.95	79.98	318600
2007-01-24	79.98	80.20	79.97	79.99	529300
2007-01-25	80.00	80.00	79.92	79.96	708800
2007-01-26	79.95	80.01	79.93	79.97	515200
2007-01-29	79.99	80.03	79.94	79.98	877600
2007-01-30	80.00	80.02	79.97	80.01	297900
2007-01-31	79.99	80.09	79.99	80.09	526800
2007-02-01	79.88	79.88	79.75	79.78	520400
2007-02-02	79.81	79.82	79.76	79.81	303900
2007-02-05	79.82	79.85	79.78	79.79	758800
2007-02-06	79.83	79.89	79.80	79.86	296300
2007-02-07	79.90	79.95	79.89	79.92	1107600
2007-02-08	79.93	79.96	79.90	79.95	217200
2007-02-09	79.91	79.92	79.86	79.87	437300
2007-02-12	79.89	79.91	79.85	79.87	534200
2007-02-13	79.91	79.91	79.86	79.86	689500
2007-02-14	79.93	80.05	79.93	80.04	596200
2007-02-15	80.10	80.11	80.06	80.08	435900
2007-02-16	80.09	80.13	80.05	80.08	344200
2007-02-20	80.08	80.13	80.08	80.09	258100
2007-02-21	80.11	80.14	80.09	80.14	223400
2007-02-22	80.11	80.12	80.05	80.09	250200
2007-02-23	80.13	80.19	80.11	80.18	380300
2007-02-26	80.20	80.25	80.19	80.24	462724
2007-02-27	80.28	80.50	80.24	80.43	1362900
2007-02-28	80.44	80.47	80.32	80.37	666500
2007-03-01	80.20	80.28	80.13	80.22	1002321
2007-03-02	80.25	80.32	80.23	80.30	974400
2007-03-05	80.37	80.37	80.24	80.33	1420400
2007-03-06	80.24	80.34	80.20	80.26	512300
2007-03-07	80.29	80.36	80.25	80.34	387000
2007-03-08	80.30	80.35	80.26	80.34	365500
2007-03-09	80.19	80.22	80.15	80.20	555100
2007-03-12	80.24	80.29	80.22	80.27	361900
2007-03-13	80.38	80.42	80.33	80.38	887300
2007-03-14	80.35	80.47	80.35	80.40	622800
2007-03-15	80.38	80.39	80.34	80.38	598600
2007-03-16	80.33	80.38	80.31	80.37	842300
2007-03-19	80.32	80.32	80.28	80.30	238500
2007-03-20	80.40	80.40	80.34	80.37	619300
2007-03-21	80.36	80.51	80.34	80.50	414300
2007-03-22	80.45	80.49	80.38	80.42	382000
2007-03-23	80.44	80.48	80.36	80.37	288700
2007-03-26	80.41	80.48	80.36	80.45	524300
2007-03-27	80.44	80.48	80.41	80.46	427900
2007-03-28	80.50	80.60	80.49	80.50	429300
2007-03-29	80.48	80.48	80.43	80.46	335200
2007-03-30	80.47	80.57	80.37	80.46	464700
2007-04-02	80.17	80.19	80.12	80.18	313900
2007-04-03	80.16	80.20	80.12	80.18	419100
2007-04-04	80.21	80.25	80.17	80.23	405258
2007-04-05	80.20	80.23	80.15	80.20	271900
2007-04-09	80.04	80.06	80.01	80.02	356200
2007-04-10	80.07	80.14	80.06	80.12	780300
2007-04-11	80.16	80.18	80.06	80.12	773900
2007-04-12	80.10	80.12	80.03	80.11	374300
2007-04-13	80.11	80.14	80.02	80.07	261100
2007-04-16	80.10	80.13	80.05	80.06	285500
2007-04-17	80.17	80.20	80.13	80.19	397950
2007-04-18	80.24	80.30	80.23	80.30	977800
2007-04-19	80.30	80.34	80.26	80.30	223200
2007-04-20	80.26	80.30	80.23	80.28	293200
2007-04-23	80.29	80.35	80.10	80.34	1900628
2007-04-24	80.33	80.41	80.32	80.41	264000
2007-04-25	80.38	80.41	80.36	80.38	847200
2007-04-26	80.38	80.38	80.28	80.32	1356200
2007-04-27	80.36	80.37	80.30	80.35	267400
2007-04-30	80.36	80.45	80.35	80.41	266000
2007-05-01	80.19	80.20	80.07	80.09	352500
2007-05-02	80.13	80.15	80.08	80.13	240900
2007-05-03	80.09	80.11	80.04	80.07	322400
2007-05-04	80.12	80.14	80.09	80.11	272565
2007-05-07	80.12	80.15	80.10	80.11	917000
2007-05-08	80.15	80.17	80.11	80.15	311100
2007-05-09	80.15	80.18	80.08	80.09	547900
2007-05-10	80.11	80.16	80.10	80.16	458000
2007-05-11	80.22	80.22	80.09	80.13	1229700
2007-05-14	80.13	80.15	80.07	80.07	280100
2007-05-15	80.15	80.16	80.08	80.09	947000
2007-05-16	80.14	80.19	80.04	80.17	1348000
2007-05-17	80.14	80.15	80.09	80.12	394500
2007-05-18	80.10	80.10	80.03	80.04	859700
2007-05-21	80.04	80.11	80.04	80.06	852300
2007-05-22	80.07	80.11	80.04	80.08	1016600
2007-05-23	80.08	80.13	80.06	80.06	642200
2007-05-24	80.11	80.12	80.02	80.09	844700
2007-05-25	80.06	80.15	80.05	80.14	1649800
2007-05-29	80.10	80.12	80.06	80.06	311100
2007-05-30	80.11	80.14	80.07	80.12	466300
2007-05-31	80.13	80.13	80.04	80.07	948300
2007-06-01	79.77	79.85	79.72	79.74	1827100
2007-06-04	79.76	79.78	79.72	79.77	242300
2007-06-05	79.74	79.77	79.69	79.70	294325
2007-06-06	79.75	79.82	79.73	79.80	779300
2007-06-07	79.76	79.78	79.65	79.71	1048265
2007-06-08	79.70	79.74	79.68	79.74	1129500
2007-06-11	79.72	79.77	79.71	79.75	358400
2007-06-12	79.69	79.74	79.64	79.68	855700
2007-06-13	79.68	79.73	79.64	79.70	592200
2007-06-14	79.69	79.72	79.66	79.70	341300
2007-06-15	79.74	79.81	79.70	79.81	343400
2007-06-18	79.78	79.82	79.74	79.81	461500
2007-06-19	79.89	79.97	79.84	79.95	1196700
2007-06-20	79.91	79.93	79.82	79.87	1038700
2007-06-21	79.91	79.95	79.88	79.90	178800
2007-06-22	79.87	80.01	79.87	80.01	353100
2007-06-25	80.06	80.08	79.98	80.08	380200
2007-06-26	80.06	80.06	80.00	80.03	462100
2007-06-27	80.13	80.13	80.02	80.02	450500
2007-06-28	80.04	80.08	79.98	80.00	360800
2007-06-29	80.09	80.17	80.03	80.16	1063700
2007-07-02	79.87	79.93	79.85	79.91	4806500
2007-07-03	79.92	79.94	79.83	79.88	296400
2007-07-05	79.80	79.83	79.74	79.77	820300
2007-07-06	79.76	79.78	79.69	79.76	991700
2007-07-09	79.74	79.82	79.74	79.82	652600
2007-07-10	79.90	79.97	79.84	79.97	673625
2007-07-11	79.99	79.99	79.90	79.93	315300
2007-07-12	79.99	79.99	79.83	79.88	550100
2007-07-13	79.93	79.93	79.85	79.92	1058600
2007-07-16	79.92	80.00	79.91	80.00	295500
2007-07-17	79.95	80.01	79.93	79.95	2105200
2007-07-18	80.01	80.10	79.99	80.07	611200
2007-07-19	80.01	80.07	80.00	80.06	2355100
2007-07-20	80.12	80.21	80.11	80.19	522700
2007-07-23	80.16	80.19	80.12	80.13	294600
2007-07-24	80.19	80.23	80.17	80.21	363100
2007-07-25	80.23	80.29	80.21	80.27	316065
2007-07-26	80.39	80.52	80.38	80.46	1740500
2007-07-27	80.50	80.57	80.44	80.55	1063600
2007-07-30	80.56	80.61	80.45	80.45	778700
2007-07-31	80.46	80.58	80.41	80.58	449900
2007-08-01	80.26	80.32	80.17	80.20	865700
2007-08-02	80.20	80.25	80.16	80.24	386200
2007-08-03	80.30	80.45	80.29	80.44	678200
2007-08-06	80.42	80.49	80.32	80.34	2918100
2007-08-07	80.32	80.46	80.21	80.27	1119465
2007-08-08	80.21	80.24	80.12	80.21	533700
2007-08-09	80.38	80.44	80.32	80.44	1314246
2007-08-10	80.50	80.52	80.38	80.41	1899400
2007-08-13	80.39	80.50	80.36	80.48	603400
2007-08-14	80.40	80.59	80.40	80.59	1720205
2007-08-15	80.67	80.77	80.60	80.70	1299700
2007-08-16	80.84	81.15	80.80	80.86	2481100
2007-08-17	80.86	80.97	80.81	80.93	936000
2007-08-20	80.93	81.10	80.92	81.03	1029600
2007-08-21	81.22	81.23	81.01	81.14	876500
2007-08-22	81.00	81.06	80.94	81.03	774100
2007-08-23	80.93	81.08	80.89	80.98	842000
2007-08-24	80.95	80.97	80.79	80.83	700662
2007-08-27	80.89	80.96	80.82	80.94	480400
2007-08-28	80.98	81.15	80.97	81.15	602900
2007-08-29	81.10	81.20	81.05	81.05	443600
2007-08-30	81.13	81.19	81.08	81.12	389600
2007-08-31	81.05	81.25	80.90	81.25	2442400
2007-09-04	80.99	80.99	80.28	80.28	603535
2007-09-05	80.96	81.05	80.90	81.02	358700
2007-09-06	81.00	81.01	80.79	80.90	339600
2007-09-07	81.17	81.22	81.10	81.22	470900
2007-09-10	81.22	81.32	81.10	81.10	691300
2007-09-11	81.18	81.22	81.11	81.11	537700
2007-09-12	81.15	81.31	81.11	81.18	410100
2007-09-13	81.11	81.15	80.99	80.99	532100
2007-09-14	81.16	81.21	80.81	81.05	451100
2007-09-17	80.96	81.15	80.96	81.15	347900
2007-09-18	80.95	81.20	79.87	81.20	743256
2007-09-19	81.07	81.28	81.07	81.28	1602345
2007-09-20	81.11	81.16	80.97	81.16	2156606
2007-09-21	81.02	81.18	81.00	81.18	418300
2007-09-24	81.12	81.19	81.06	81.19	289367
2007-09-25	81.23	81.31	81.13	81.17	611353
2007-09-26	81.24	81.32	81.17	81.20	527921
2007-09-27	81.23	81.44	81.23	81.44	878741
2007-09-28	81.33	81.42	81.26	81.26	701000
2007-10-01	81.02	81.07	80.95	81.04	5263066
2007-10-02	80.92	81.05	80.92	81.03	1337300
2007-10-03	81.11	81.13	80.98	81.02	1713300
2007-10-04	81.03	81.07	81.00	81.05	219200
2007-10-05	80.90	81.05	80.89	81.05	2065600
2007-10-08	81.06	81.08	80.90	81.05	268390
2007-10-09	80.90	80.96	80.85	80.92	1313863
2007-10-10	80.84	80.92	80.79	80.89	477074
2007-10-11	80.77	80.92	80.77	80.92	1196000
2007-10-12	80.83	80.89	80.78	80.82	1798318
2007-10-15	80.75	80.85	80.72	80.82	2014700
2007-10-16	80.87	81.10	80.87	80.99	561900
2007-10-17	80.97	81.18	80.97	81.03	1432000
2007-10-18	81.25	81.28	81.17	81.24	385600
2007-10-19	81.30	81.52	81.27	81.52	900600
2007-10-22	81.35	81.48	81.20	81.20	607324
2007-10-23	81.34	81.40	81.30	81.38	380100
2007-10-24	81.42	81.59	81.42	81.49	457500
2007-10-25	81.56	81.59	81.48	81.48	566290
2007-10-26	81.47	81.57	81.43	81.52	1568500
2007-10-29	81.50	81.53	81.44	81.50	591975
2007-10-30	81.46	81.50	81.44	81.49	292924
2007-10-31	81.46	81.49	81.31	81.32	557168
2007-11-01	81.09	81.32	81.09	81.29	1775938
2007-11-02	81.23	81.69	81.23	81.37	418900
2007-11-05	81.49	81.50	81.35	81.41	520603
2007-11-06	81.38	81.47	81.35	81.35	996400
2007-11-07	81.49	81.60	81.44	81.58	484400
2007-11-08	81.64	81.81	81.58	81.71	1829578
2007-11-09	81.83	82.06	81.69	81.74	1566259
2007-11-12	81.90	81.97	81.76	81.93	700552
2007-11-13	81.78	81.84	81.60	81.60	1081156
2007-11-14	81.65	81.75	81.62	81.75	570396
2007-11-15	81.90	82.00	81.84	81.99	630139
2007-11-16	81.99	82.06	81.93	81.94	434493
2007-11-19	82.00	82.30	81.65	82.24	973779
2007-11-20	82.24	82.34	82.15	82.24	619991
2007-11-21	82.39	82.55	82.39	82.41	1684985
2007-11-23	82.43	82.50	82.35	82.40	275504
2007-11-26	82.44	83.15	82.25	82.63	983414
2007-11-27	82.56	82.98	82.33	82.40	793847
2007-11-28	82.34	82.38	82.23	82.35	740256
2007-11-29	82.43	82.60	82.38	82.60	508982
2007-11-30	82.36	82.53	82.31	82.50	640116
2007-12-03	82.35	82.42	81.96	82.41	485932
2007-12-04	82.53	82.53	82.32	82.40	1015386
2007-12-05	82.34	82.47	82.30	82.43	615020
2007-12-06	82.37	82.37	82.22	82.26	1601130
2007-12-07	82.26	82.26	82.08	82.17	888000
2007-12-10	82.20	82.21	82.07	82.11	498936
2007-12-11	82.12	82.42	82.06	82.41	1753004
2007-12-12	82.05	82.29	82.00	82.20	452892
2007-12-13	82.12	82.23	82.05	82.08	493100
2007-12-14	82.01	82.04	81.88	81.92	539252
2007-12-17	81.96	82.12	81.96	82.12	662680
2007-12-18	82.14	82.18	82.02	82.07	696993
2007-12-19	82.18	82.33	82.06	82.28	718003
2007-12-20	82.32	82.40	82.20	82.20	1304600
2007-12-21	82.30	82.32	82.14	82.20	2023632
2007-12-24	82.08	82.16	82.04	82.14	314800
2007-12-26	82.11	82.18	82.00	82.06	472695
2007-12-27	82.02	82.02	81.85	81.96	688424
2007-12-28	81.95	82.08	81.95	82.06	584007
2007-12-31	82.11	82.19	82.10	82.19	1120366
2008-01-02	82.27	82.44	82.16	82.34	1471050
2008-01-03	82.43	82.50	82.32	82.47	408310
2008-01-04	82.65	82.67	82.55	82.59	884623
2008-01-07	82.58	82.61	82.50	82.54	917371
2008-01-08	82.54	82.66	82.47	82.66	1154480
2008-01-09	82.71	82.73	82.61	82.62	2590655
2008-01-10	82.64	82.74	82.59	82.62	997663
2008-01-11	82.66	82.87	82.66	82.85	490077
2008-01-14	82.84	82.88	82.79	82.88	1272300
2008-01-15	82.93	82.95	82.84	82.95	1448305
2008-01-16	83.00	83.05	82.90	82.92	965693
2008-01-17	82.97	83.18	82.94	83.00	1032107
2008-01-18	83.14	83.29	83.10	83.20	939088
2008-01-22	84.48	84.48	83.43	83.58	2395341
2008-01-23	83.98	83.98	83.52	83.54	1906009
2008-01-24	83.54	83.54	83.28	83.30	1047075
2008-01-25	83.16	83.53	83.15	83.50	1281219
2008-01-28	83.47	83.53	83.40	83.50	758568
2008-01-29	83.35	83.42	83.30	83.41	871916
2008-01-30	83.40	83.47	83.25	83.47	3024962
2008-01-31	83.63	83.66	83.48	83.55	905760
2008-02-01	83.49	83.50	83.37	83.38	1754532
2008-02-04	83.39	83.92	83.35	83.44	787295
2008-02-05	83.64	83.65	83.53	83.62	1949626
2008-02-06	83.63	83.68	83.55	83.63	898666
2008-02-07	83.72	83.72	83.47	83.49	2791348
2008-02-08	83.58	83.70	83.57	83.57	2447025
2008-02-11	83.71	83.78	83.67	83.73	669361
2008-02-12	83.59	83.76	83.58	83.75	936667
2008-02-13	83.77	83.86	83.73	83.78	632235
2008-02-14	83.75	83.80	83.69	83.80	1471178
2008-02-15	83.78	83.84	83.56	83.63	1830184
2008-02-19	83.66	83.70	83.52	83.61	1031808
2008-02-20	83.60	83.64	83.42	83.47	822414
2008-02-21	83.42	83.71	83.35	83.69	588901
2008-02-22	83.62	83.74	83.58	83.61	1470899
2008-02-25	83.60	83.65	83.44	83.48	689332
2008-02-26	83.48	83.62	83.48	83.56	657684
2008-02-27	83.71	83.78	83.60	83.70	1626445
2008-02-28	83.86	83.90	83.80	83.90	823667
2008-02-29	84.08	84.21	83.97	84.19	901674
2008-03-03	84.05	84.08	83.90	84.03	1341862
2008-03-04	84.04	84.24	83.98	84.01	662847
2008-03-05	84.05	84.10	83.89	83.96	607701
2008-03-06	84.13	84.21	84.06	84.21	1482798
2008-03-07	84.28	84.33	84.01	84.17	1557109
2008-03-10	84.16	84.31	84.09	84.26	701375
2008-03-11	83.99	84.00	83.84	83.84	638284
2008-03-12	83.92	84.13	83.90	84.11	459148
2008-03-13	84.22	84.29	84.01	84.11	915380
2008-03-14	84.02	84.45	84.02	84.32	1030970
2008-03-17	84.54	84.61	84.41	84.51	850929
2008-03-18	84.43	84.50	84.17	84.21	735324
2008-03-19	84.18	84.38	84.07	84.30	696270
2008-03-20	84.28	84.44	84.10	84.30	1289364
2008-03-24	84.02	84.02	83.82	83.85	849559
2008-03-25	83.96	84.03	83.91	83.91	1870808
2008-03-26	84.04	84.16	83.95	84.09	474084
2008-03-27	84.11	84.19	84.08	84.18	437784
2008-03-28	84.15	84.22	84.03	84.22	370766
2008-03-31	84.22	84.27	84.18	84.24	474330
2008-04-01	83.91	83.97	83.76	83.76	2527483
2008-04-02	83.72	83.80	83.58	83.69	818560
2008-04-03	83.75	83.78	83.61	83.63	688306
2008-04-04	83.70	83.79	83.68	83.78	1027827
2008-04-07	83.65	83.68	83.50	83.62	574621
2008-04-08	83.66	83.74	83.63	83.67	985960
2008-04-09	83.81	83.93	83.78	83.83	610410
2008-04-10	83.92	83.94	83.76	83.80	433873
2008-04-11	83.86	83.94	83.85	83.94	1193242
2008-04-14	83.92	83.95	83.87	83.89	550946
2008-04-15	83.83	83.87	83.74	83.78	483744
2008-04-16	83.78	83.80	83.57	83.60	1370821
2008-04-17	83.62	83.62	83.35	83.45	792621
2008-04-18	83.28	83.40	83.19	83.40	1436159
2008-04-21	83.35	83.41	83.29	83.32	753377
2008-04-22	83.29	83.37	83.28	83.35	494070
2008-04-23	83.33	83.39	83.27	83.35	505547
2008-04-24	83.20	83.26	83.07	83.12	975696
2008-04-25	83.06	83.19	83.06	83.13	1385910
2008-04-28	83.13	83.23	83.04	83.22	593581
2008-04-29	83.26	83.31	83.19	83.20	695280
2008-04-30	83.22	83.36	83.09	83.36	870554
2008-05-01	83.28	83.28	83.01	83.05	1129865
2008-05-02	82.91	83.49	82.85	82.94	878098
2008-05-05	83.00	83.06	82.94	83.03	723600
2008-05-06	83.11	83.18	82.99	83.08	893351
2008-05-07	83.02	83.18	83.02	83.18	861490
2008-05-08	83.25	83.31	83.14	83.25	1319884
2008-05-09	83.34	83.35	83.24	83.28	848551
2008-05-12	83.21	83.30	83.12	83.12	569702
2008-05-13	83.01	83.08	82.91	82.98	557010
2008-05-14	83.02	83.02	82.81	82.92	573926
2008-05-15	82.89	83.04	82.89	82.99	657005
2008-05-16	82.89	83.09	82.89	83.01	417149
2008-05-19	83.07	83.11	82.97	83.10	371051
2008-05-20	83.10	83.23	83.10	83.22	462525
2008-05-21	83.14	83.24	83.10	83.20	900081
2008-05-22	82.99	83.00	82.86	82.90	433668
2008-05-23	82.96	83.14	82.96	83.06	554980
2008-05-27	83.03	83.07	82.92	82.97	501529
2008-05-28	82.91	82.93	82.81	82.82	413684
2008-05-29	82.74	82.82	82.54	82.79	439505
2008-05-30	82.88	82.95	82.86	82.91	1970043
2008-06-02	82.70	82.90	82.69	82.85	369203
2008-06-03	82.93	83.00	82.70	82.97	444983
2008-06-04	83.00	83.02	82.89	82.94	607017
2008-06-05	82.88	82.92	82.80	82.83	679235
2008-06-06	82.91	83.07	82.89	82.94	345333
2008-06-09	82.79	82.80	82.51	82.52	566117
2008-06-10	82.40	82.46	82.28	82.33	1293899
2008-06-11	82.40	82.53	82.33	82.47	641264
2008-06-12	82.28	82.34	82.07	82.07	1064700
2008-06-13	82.21	82.34	82.14	82.16	834236
2008-06-16	82.20	82.26	82.17	82.21	318443
2008-06-17	82.29	82.38	82.25	82.37	388295
2008-06-18	82.37	82.48	82.37	82.45	1229776
2008-06-19	82.37	82.44	82.28	82.29	548953
2008-06-20	82.39	82.51	82.39	82.44	362747
2008-06-23	82.36	82.44	82.31	82.35	924697
2008-06-24	82.40	82.53	82.38	82.50	650578
2008-06-25	82.45	82.60	82.35	82.56	837977
2008-06-26	82.59	82.82	82.59	82.80	1378844
2008-06-27	82.85	82.87	82.70	82.84	812806
2008-06-30	82.81	82.89	82.75	82.89	953271
2008-07-01	82.76	82.85	82.64	82.65	1032224
2008-07-02	82.61	82.75	82.60	82.66	903114
2008-07-03	82.75	82.83	82.66	82.80	328845
2008-07-07	82.82	83.01	82.73	82.85	1115010
2008-07-08	82.88	83.00	82.81	82.86	506929
2008-07-09	82.85	83.00	82.81	83.00	458961
2008-07-10	83.00	83.00	82.89	82.90	736069
2008-07-11	82.95	82.96	82.68	82.73	532132
2008-07-14	82.76	82.93	82.68	82.92	681239
2008-07-15	83.00	83.19	82.96	83.04	715662
2008-07-16	83.02	83.07	82.95	82.96	618622
2008-07-17	82.92	82.97	82.78	82.84	937583
2008-07-18	82.87	82.91	82.63	82.69	1190392
2008-07-21	82.67	82.73	82.59	82.73	811831
2008-07-22	82.72	82.72	82.57	82.66	1046202
2008-07-23	82.55	82.64	82.49	82.62	867548
2008-07-24	82.63	82.86	82.63	82.85	519996
2008-07-25	82.82	82.85	82.70	82.74	874786
2008-07-28	82.84	82.92	82.82	82.91	513058
2008-07-29	82.87	82.87	82.76	82.84	487860
2008-07-30	82.77	82.92	82.76	82.86	515959
2008-07-31	82.96	83.04	82.95	83.03	629818
2008-08-01	82.78	82.79	82.71	82.78	657382
2008-08-04	82.76	82.82	82.73	82.77	935424
2008-08-05	82.75	82.76	82.68	82.73	567834
2008-08-06	82.76	82.77	82.65	82.74	534641
2008-08-07	82.81	82.94	82.81	82.92	445691
2008-08-08	82.94	83.00	82.79	82.85	529918
2008-08-11	82.84	82.84	82.57	82.74	710976
2008-08-12	82.87	82.91	82.84	82.89	587744
2008-08-13	82.97	82.98	82.84	82.88	1158080
2008-08-14	82.93	82.95	82.86	82.91	1061382
2008-08-15	83.02	83.05	82.93	82.97	1816292
2008-08-18	82.99	83.07	82.96	83.04	536924
2008-08-19	83.14	83.15	83.05	83.10	683720
2008-08-20	83.09	83.22	83.09	83.21	717179
2008-08-21	83.19	83.19	83.09	83.14	540602
2008-08-22	83.05	83.05	82.95	82.99	509560
2008-08-25	83.09	83.14	83.07	83.13	511791
2008-08-26	83.09	83.10	83.03	83.10	600169
2008-08-27	83.06	83.15	83.02	83.15	663934
2008-08-28	83.11	83.12	83.04	83.11	510223
2008-08-29	83.07	83.15	83.03	83.15	597315
2008-09-02	82.84	83.02	82.78	83.02	645131
2008-09-03	83.04	83.10	83.01	83.05	947181
2008-09-04	83.06	83.17	83.05	83.10	861393
2008-09-05	83.20	83.23	83.04	83.07	1047439
2008-09-08	82.89	83.04	82.82	83.03	505053
2008-09-09	82.99	83.21	82.88	83.16	642142
2008-09-10	83.11	83.20	83.04	83.18	536558
2008-09-11	83.27	83.29	83.14	83.15	825416
2008-09-12	83.18	83.24	83.05	83.16	1061383
2008-09-15	83.70	83.79	83.49	83.75	1710128
2008-09-16	84.03	84.06	83.58	83.60	1671792
2008-09-17	83.93	84.02	83.42	84.00	5535253
2008-09-18	83.87	84.29	83.65	83.73	13824776
2008-09-19	83.06	83.36	83.02	83.26	3398284
2008-09-22	83.06	83.33	83.01	83.32	1542305
2008-09-23	83.42	83.42	83.22	83.38	1226156
2008-09-24	83.40	83.58	83.31	83.56	831090
2008-09-25	83.55	83.56	83.27	83.41	1089782
2008-09-26	83.60	83.62	83.40	83.41	1270194
2008-09-29	83.68	84.16	83.58	83.89	2505950
2008-09-30	83.97	84.02	83.56	83.56	1460131
2008-10-01	83.55	83.63	83.32	83.54	4156588
2008-10-02	83.71	83.87	83.59	83.72	2180480
2008-10-03	83.82	83.95	83.50	83.95	1010087
2008-10-06	84.05	84.27	83.98	84.12	2985157
2008-10-07	83.97	84.17	83.86	84.14	5766753
2008-10-08	84.33	84.34	83.61	83.78	7752540
2008-10-09	83.72	83.85	83.59	83.83	6909544
2008-10-10	84.00	84.12	83.49	83.96	4586558
2008-10-13	83.83	83.83	82.73	83.59	1399375
2008-10-14	83.55	83.73	83.35	83.61	3418633
2008-10-15	83.61	84.03	83.61	83.89	1202220
2008-10-16	83.79	84.15	83.78	83.84	1174481
2008-10-17	83.95	84.02	83.75	83.90	942014
2008-10-20	83.98	84.07	83.78	83.84	1514775
2008-10-21	84.09	84.11	83.84	84.01	711071
2008-10-22	84.03	84.16	83.89	84.13	1161503
2008-10-23	84.08	84.31	83.93	84.08	901066
2008-10-24	84.35	84.37	84.04	84.15	1208892
2008-10-27	84.02	84.13	83.88	83.94	1122073
2008-10-28	83.96	84.08	83.88	84.04	1028660
2008-10-29	84.12	84.22	84.00	84.09	1302331
2008-10-30	84.11	84.20	84.01	84.16	821422
2008-10-31	84.13	84.20	84.02	84.20	1271644
2008-11-03	83.94	84.03	83.80	84.03	901829
2008-11-04	84.00	84.12	83.84	84.00	1291006
2008-11-05	83.99	84.15	83.95	84.15	1421380
2008-11-06	84.02	84.19	83.97	84.18	2190226
2008-11-07	84.08	84.15	84.01	84.03	660977
2008-11-10	84.08	84.29	84.01	84.29	703823
2008-11-11	84.15	84.37	84.15	84.35	493103
2008-11-12	84.34	84.48	84.31	84.48	972528
2008-11-13	84.45	84.47	84.25	84.27	1088855
2008-11-14	84.29	84.41	84.25	84.25	858284
2008-11-17	84.25	84.41	84.25	84.40	612947
2008-11-18	84.31	84.50	84.30	84.49	649518
2008-11-19	84.47	84.61	84.43	84.61	739950
2008-11-20	84.75	84.80	84.57	84.77	2529467
2008-11-21	84.63	84.70	84.46	84.63	1693326
2008-11-24	84.46	84.53	84.34	84.42	957007
2008-11-25	84.53	84.66	84.41	84.49	810231
2008-11-26	84.50	84.76	84.50	84.75	671843
2008-11-28	84.64	84.80	84.54	84.80	234646
2008-12-01	84.63	84.72	84.52	84.66	869041
2008-12-02	84.63	84.71	84.55	84.65	724977
2008-12-03	84.57	84.78	84.57	84.72	956210
2008-12-04	84.73	84.85	84.65	84.74	1181243
2008-12-05	84.77	84.80	84.51	84.64	877762
2008-12-08	84.62	84.66	84.48	84.52	1051283
2008-12-09	84.64	84.78	84.45	84.78	980396
2008-12-10	84.69	84.77	84.55	84.67	938034
2008-12-11	84.75	84.87	84.65	84.87	919345
2008-12-12	84.78	84.95	84.65	84.91	538419
2008-12-15	84.85	84.98	84.75	84.97	1399131
2008-12-16	84.81	85.14	84.74	85.01	734468
2008-12-17	84.99	85.17	84.83	84.83	1450423
2008-12-18	85.01	85.03	84.86	84.87	1120830
2008-12-19	84.77	84.89	84.75	84.79	848811
2008-12-22	84.79	84.82	84.62	84.63	812675
2008-12-23	84.65	84.75	84.62	84.65	698207
2008-12-24	84.69	84.79	84.66	84.67	271549
2008-12-26	84.66	84.80	84.65	84.77	444319
2008-12-29	84.57	84.68	84.45	84.62	715839
2008-12-30	84.60	84.70	84.53	84.70	531832
2008-12-31	84.67	84.69	84.46	84.66	587395
2009-01-02	84.68	84.68	84.21	84.21	1138456
2009-01-05	84.35	84.46	84.31	84.38	5046252
2009-01-06	84.32	84.46	84.27	84.42	1459625
2009-01-07	84.45	84.45	84.30	84.36	2015322
2009-01-08	84.33	84.49	84.33	84.38	805736
2009-01-09	84.39	84.53	84.38	84.44	847183
2009-01-12	84.44	84.59	84.42	84.46	1227947
2009-01-13	84.47	84.54	84.40	84.47	583360
2009-01-14	84.52	84.65	84.52	84.57	1117744
2009-01-15	84.56	84.59	84.41	84.48	4473482
2009-01-16	84.42	84.56	84.40	84.52	660566
2009-01-20	84.45	84.58	84.38	84.56	2102787
2009-01-21	84.48	84.55	84.41	84.43	992005
2009-01-22	84.47	84.55	84.42	84.47	568843
2009-01-23	84.43	84.48	84.28	84.45	1840841
2009-01-26	84.43	84.43	84.28	84.34	910031
2009-01-27	84.30	84.44	84.30	84.43	1186730
2009-01-28	84.39	84.46	84.33	84.40	1637053
2009-01-29	84.27	84.33	84.22	84.24	1642759
2009-01-30	84.28	84.38	84.23	84.29	1134236
2009-02-02	84.14	84.24	84.12	84.23	775439
2009-02-03	84.21	84.24	84.08	84.14	871994
2009-02-04	84.12	84.14	83.97	84.00	1806010
2009-02-05	84.04	84.09	83.97	84.02	1131407
2009-02-06	84.12	84.12	83.97	83.97	970496
2009-02-09	83.98	84.05	83.92	83.94	823119
2009-02-10	84.00	84.18	83.96	84.13	1168352
2009-02-11	84.16	84.23	84.10	84.11	880133
2009-02-12	84.17	84.26	84.17	84.21	879767
2009-02-13	84.15	84.17	84.04	84.05	658101
2009-02-17	84.15	84.28	84.15	84.27	901605
2009-02-18	84.17	84.24	84.07	84.13	622481
2009-02-19	84.07	84.15	84.02	84.10	646191
2009-02-20	84.13	84.26	84.12	84.17	888349
2009-02-23	84.08	84.17	84.01	84.16	2477659
2009-02-24	84.11	84.19	84.07	84.10	863972
2009-02-25	84.10	84.14	83.94	83.94	918981
2009-02-26	83.96	83.99	83.91	83.98	863220
2009-02-27	84.01	84.09	83.95	84.03	793491
2009-03-02	84.01	84.11	83.97	84.09	1559261
2009-03-03	84.17	84.17	83.97	84.02	1011663
2009-03-04	83.92	83.94	83.83	83.93	2098552
2009-03-05	83.94	84.06	83.91	84.03	1025288
2009-03-06	83.90	84.06	83.88	83.97	1402885
2009-03-09	83.98	83.99	83.80	83.89	896069
2009-03-10	83.87	83.87	83.50	83.84	2253302
2009-03-11	83.83	83.89	83.77	83.88	1011609
2009-03-12	83.85	83.94	83.83	83.91	902228
2009-03-13	83.85	83.99	83.84	83.98	1319947
2009-03-16	83.85	83.92	83.85	83.87	730362
2009-03-17	83.90	83.93	83.80	83.85	1135120
2009-03-18	83.87	84.20	83.86	84.17	2771695
2009-03-19	84.14	84.17	84.06	84.07	2064693
2009-03-20	84.14	84.21	84.07	84.17	1939824
2009-03-23	84.08	84.15	84.04	84.10	1068683
2009-03-24	84.11	84.12	83.98	83.99	2632249
2009-03-25	84.04	84.06	83.96	83.97	1233156
2009-03-26	84.06	84.17	84.01	84.08	1249206
2009-03-27	84.10	84.17	84.10	84.12	704509
2009-03-30	84.19	84.25	84.16	84.20	786974
2009-03-31	84.20	84.33	84.20	84.32	2398050
2009-04-01	84.14	84.20	84.11	84.16	968783
2009-04-02	84.07	84.12	83.97	84.02	996676
2009-04-03	83.97	83.98	83.81	83.83	1979242
2009-04-06	83.80	83.91	83.80	83.89	1236316
2009-04-07	83.93	83.97	83.90	83.92	592069
2009-04-08	83.95	84.01	83.87	83.92	1020997
2009-04-09	83.89	83.92	83.82	83.82	1768753
2009-04-13	83.87	84.06	83.87	83.98	664792
2009-04-14	84.00	84.10	83.99	84.05	1485661
2009-04-15	84.04	84.11	84.00	84.09	726149
2009-04-16	84.01	84.09	83.97	83.97	1374629
2009-04-17	83.94	84.09	83.84	83.88	826772
2009-04-20	83.93	84.04	83.93	83.96	618129
2009-04-21	84.04	84.07	83.97	83.97	711494
2009-04-22	84.01	84.01	83.89	83.97	884899
2009-04-23	83.96	83.97	83.89	83.91	1306874
2009-04-24	83.92	83.96	83.87	83.91	1050279
2009-04-27	84.03	84.05	83.93	84.01	848521
2009-04-28	84.05	84.07	83.92	83.93	869274
2009-04-29	83.97	84.01	83.90	83.97	867607
2009-04-30	83.95	84.04	83.91	84.04	690036
2009-05-01	83.77	83.83	83.76	83.81	695319
2009-05-04	83.85	83.85	83.75	83.79	959748
2009-05-05	83.74	83.80	83.71	83.77	1067345
2009-05-06	83.80	83.85	83.75	83.82	660102
2009-05-07	83.72	83.78	83.67	83.70	1588188
2009-05-08	83.72	83.78	83.71	83.76	945947
2009-05-11	83.79	83.91	83.79	83.90	528412
2009-05-12	83.87	83.92	83.87	83.89	1212869
2009-05-13	83.92	84.00	83.91	83.93	827659
2009-05-14	83.91	83.99	83.91	83.96	1673026
2009-05-15	83.95	84.01	83.93	83.95	1157912
2009-05-18	83.95	83.97	83.87	83.87	1131647
2009-05-19	83.90	83.95	83.84	83.92	1081731
2009-05-20	84.00	84.03	83.92	84.03	1122054
2009-05-21	84.03	84.04	83.92	83.92	1612696
2009-05-22	83.90	83.95	83.87	83.94	654876
2009-05-26	83.94	83.97	83.82	83.83	840538
2009-05-27	83.83	83.93	83.80	83.81	553218
2009-05-28	83.83	83.90	83.80	83.80	728164
2009-05-29	83.84	83.97	83.83	83.92	852711
2009-06-01	83.70	83.82	83.66	83.72	1745708
2009-06-02	83.75	83.80	83.69	83.69	2209998
2009-06-03	83.79	83.85	83.74	83.84	1227700
2009-06-04	83.74	83.84	83.74	83.76	1196370
2009-06-05	83.40	83.53	83.18	83.21	1198638
2009-06-08	83.16	83.21	82.99	82.99	1100874
2009-06-09	83.15	83.24	83.15	83.18	996049
2009-06-10	83.21	83.26	83.06	83.17	759365
2009-06-11	83.12	83.23	83.11	83.18	762932
2009-06-12	83.18	83.31	83.17	83.27	607770
2009-06-15	83.33	83.38	83.30	83.33	959338
2009-06-16	83.36	83.48	83.33	83.42	1126414
2009-06-17	83.52	83.57	83.46	83.51	752167
2009-06-18	83.47	83.47	83.31	83.37	619801
2009-06-19	83.36	83.45	83.30	83.42	1051177
2009-06-22	83.45	83.54	83.45	83.53	1054312
2009-06-23	83.47	83.59	83.46	83.53	721292
2009-06-24	83.57	83.71	83.50	83.52	698657
2009-06-25	83.57	83.72	83.56	83.68	1241213
2009-06-26	83.69	83.74	83.67	83.72	692102
2009-06-29	83.73	83.75	83.69	83.72	652241
2009-06-30	83.64	83.74	83.61	83.71	703215
2009-07-01	83.59	83.68	83.56	83.68	1202186
2009-07-02	83.77	83.80	83.72	83.77	544283
2009-07-06	83.76	83.84	83.74	83.80	474353
2009-07-07	83.80	83.87	83.76	83.79	1668248
2009-07-08	83.81	83.96	83.77	83.92	773676
2009-07-09	83.85	83.92	83.84	83.88	824013
2009-07-10	83.94	83.98	83.90	83.96	666138
2009-07-13	83.93	83.98	83.89	83.91	699730
2009-07-14	83.84	83.91	83.82	83.85	488805
2009-07-15	83.78	83.80	83.65	83.65	747121
2009-07-16	83.81	83.83	83.76	83.78	504425
2009-07-17	83.72	83.77	83.71	83.75	833076
2009-07-20	83.66	83.78	83.65	83.74	808756
2009-07-21	83.71	83.91	83.71	83.84	1071709
2009-07-22	83.90	83.90	83.78	83.80	627945
2009-07-23	83.79	83.80	83.62	83.65	1025991
2009-07-24	83.66	83.73	83.65	83.70	969766
2009-07-27	83.61	83.68	83.57	83.64	707591
2009-07-28	83.67	83.72	83.56	83.59	763158
2009-07-29	83.63	83.65	83.45	83.54	635607
2009-07-30	83.51	83.56	83.48	83.55	774507
2009-07-31	83.57	83.69	83.57	83.69	624179
2009-08-03	83.51	83.52	83.38	83.46	1073762
2009-08-04	83.48	83.50	83.35	83.39	941689
2009-08-05	83.32	83.50	83.32	83.36	1230416
2009-08-06	83.34	83.41	83.33	83.36	892252
2009-08-07	83.24	83.27	83.19	83.22	1192119
2009-08-10	83.28	83.38	83.27	83.35	638941
2009-08-11	83.37	83.46	83.37	83.44	870775
2009-08-12	83.47	83.50	83.38	83.47	856856
2009-08-13	83.52	83.62	83.48	83.61	874768
2009-08-14	83.60	83.74	83.59	83.67	514987
2009-08-17	83.72	83.80	83.72	83.76	750788
2009-08-18	83.76	83.77	83.70	83.74	691584
2009-08-19	83.79	83.82	83.75	83.78	1102703
2009-08-20	83.77	83.80	83.74	83.76	588784
2009-08-21	83.76	83.79	83.60	83.63	848073
2009-08-24	83.62	83.75	83.59	83.73	555809
2009-08-25	83.75	83.76	83.66	83.73	664430
2009-08-26	83.80	83.81	83.73	83.78	733124
2009-08-27	83.77	83.82	83.73	83.77	605173
2009-08-28	83.72	83.86	83.72	83.86	764024
2009-08-31	83.86	83.93	83.82	83.92	541101
2009-09-01	83.84	83.92	83.76	83.88	926997
2009-09-02	83.92	83.97	83.87	83.97	690848
2009-09-03	83.93	83.93	83.87	83.89	505267
2009-09-04	83.89	83.91	83.84	83.85	489825
2009-09-08	83.89	83.89	83.82	83.86	640776
2009-09-09	83.84	83.89	83.80	83.87	598462
2009-09-10	83.92	83.98	83.90	83.92	577646
2009-09-11	83.95	84.02	83.89	83.89	850471
2009-09-14	83.95	83.95	83.83	83.84	636071
2009-09-15	83.81	83.89	83.81	83.88	657498
2009-09-16	83.88	83.90	83.76	83.77	709287
2009-09-17	83.77	83.90	83.74	83.89	832584
2009-09-18	83.86	83.88	83.42	83.81	1287281
2009-09-21	83.81	83.88	83.81	83.84	600704
2009-09-22	83.84	83.87	83.82	83.82	711264
2009-09-23	83.83	83.96	83.80	83.95	943267
2009-09-24	83.91	83.99	83.90	83.98	859891
2009-09-25	83.96	83.97	83.88	83.94	866303
2009-09-28	83.96	83.97	83.90	83.93	716388
2009-09-29	83.87	83.94	83.83	83.92	1051301
2009-09-30	83.89	84.03	83.89	84.01	1421881
2009-10-01	83.99	84.04	83.94	83.99	1122815
2009-10-02	84.05	84.08	83.96	84.02	883455
2009-10-05	84.06	84.06	83.99	84.02	682948
2009-10-06	83.98	84.00	83.93	83.97	1163097
2009-10-07	84.02	84.10	83.99	84.08	880224
2009-10-08	84.06	84.07	83.97	84.00	817612
2009-10-09	83.90	83.91	83.82	83.88	1141311
2009-10-12	83.85	84.20	83.85	83.98	624239
2009-10-13	83.96	84.03	83.96	84.03	886155
2009-10-14	83.94	84.00	83.90	83.92	1078649
2009-10-15	83.88	83.96	83.87	83.87	719439
2009-10-16	83.85	83.93	83.83	83.92	508381
2009-10-19	83.88	83.92	83.85	83.92	670025
2009-10-20	83.97	84.02	83.91	83.96	1642056
2009-10-21	83.94	83.96	83.87	83.92	1529253
2009-10-22	83.85	83.93	83.85	83.93	572572
2009-10-23	83.82	83.84	83.79	83.79	572448
2009-10-26	83.79	83.79	83.70	83.70	1301506
2009-10-27	83.76	83.90	83.74	83.87	1267470
2009-10-28	83.94	84.00	83.89	83.99	795415
2009-10-29	83.93	83.93	83.87	83.92	788171
2009-10-30	83.98	84.06	83.95	84.02	988892
2009-11-02	83.85	83.87	83.80	83.84	1469324
2009-11-03	83.88	83.88	83.80	83.83	779153
2009-11-04	83.80	83.86	83.76	83.82	658464
2009-11-05	83.84	83.91	83.84	83.90	668769
2009-11-06	83.96	83.96	83.91	83.96	797988
2009-11-09	83.91	83.96	83.91	83.96	590873
2009-11-10	83.98	84.00	83.94	83.94	546654
2009-11-11	84.00	84.04	83.94	84.03	398936
2009-11-12	83.97	84.03	83.96	84.02	908958
2009-11-13	83.99	84.04	83.97	84.04	584650
2009-11-16	83.97	84.10	83.97	84.09	845193
2009-11-17	84.06	84.12	84.03	84.11	1032995
2009-11-18	84.11	84.14	84.08	84.11	876558
2009-11-19	84.14	84.22	84.14	84.14	936073
2009-11-20	84.17	84.22	84.14	84.16	566497
2009-11-23	84.10	84.15	84.09	84.15	745599
2009-11-24	84.16	84.23	84.15	84.22	680211
2009-11-25	84.21	84.26	84.18	84.26	879061
2009-11-27	84.33	84.34	84.26	84.32	346402
2009-11-30	84.32	84.38	84.28	84.33	683442
2009-12-01	83.89	83.89	83.73	83.77	1355843
2009-12-02	83.75	83.77	83.67	83.70	863699
2009-12-03	83.63	83.69	83.60	83.65	1045724
2009-12-04	83.50	83.50	83.42	83.44	730346
2009-12-07	83.55	83.62	83.49	83.62	753569
2009-12-08	83.68	83.71	83.63	83.70	657235
2009-12-09	83.68	83.70	83.63	83.64	642396
2009-12-10	83.60	83.65	83.55	83.61	535605
2009-12-11	83.55	83.57	83.49	83.52	486728
2009-12-14	83.56	83.56	83.43	83.43	525783
2009-12-15	83.44	83.44	83.36	83.41	566850
2009-12-16	83.46	83.53	83.43	83.47	686151
2009-12-17	83.60	83.63	83.53	83.63	697971
2009-12-18	83.58	83.60	83.52	83.57	540576
2009-12-21	83.50	83.51	83.40	83.44	958496
2009-12-22	83.40	83.42	83.32	83.34	846794
2009-12-23	83.39	83.42	83.32	83.34	767311
2009-12-24	83.27	83.30	83.24	83.24	325350
2009-12-28	83.20	83.22	83.12	83.12	1728127
2009-12-29	83.05	83.09	83.02	83.09	857497
2009-12-30	83.08	83.09	83.04	83.06	785548
2009-12-31	82.98	83.01	82.88	82.96	632997
2010-01-04	83.03	83.09	83.00	83.07	1220569
2010-01-05	83.15	83.21	83.15	83.17	598187
2010-01-06	83.19	83.23	83.12	83.18	1534890
2010-01-07	83.18	83.20	83.15	83.16	771940
2010-01-08	83.26	83.28	83.20	83.24	713128
2010-01-11	83.27	83.31	83.27	83.28	756540
2010-01-12	83.34	83.37	83.33	83.35	582839
2010-01-13	83.31	83.36	83.28	83.28	590422
2010-01-14	83.33	83.40	83.33	83.36	549900
2010-01-15	83.41	83.46	83.41	83.43	648213
2010-01-19	83.41	83.45	83.39	83.45	1153947
2010-01-20	83.46	83.50	83.44	83.45	1085527
2010-01-21	83.42	83.53	83.40	83.52	1280918
2010-01-22	83.52	83.59	83.50	83.59	725523
2010-01-25	83.55	83.56	83.51	83.52	624594
2010-01-26	83.57	83.59	83.51	83.53	758495
2010-01-27	83.60	83.62	83.46	83.50	876477
2010-01-28	83.49	83.54	83.46	83.54	982003
2010-01-29	83.49	83.62	83.46	83.62	900596
2010-02-01	83.52	83.52	83.43	83.50	1000958
2010-02-02	83.48	83.52	83.48	83.51	724707
2010-02-03	83.46	83.48	83.43	83.45	1283707
2010-02-04	83.54	83.59	83.52	83.57	624230
2010-02-05	83.63	83.73	83.61	83.70	1362370
2010-02-08	83.62	83.66	83.60	83.64	857074
2010-02-09	83.61	83.63	83.52	83.56	1414905
2010-02-10	83.58	83.58	83.45	83.47	670085
2010-02-11	83.46	83.50	83.43	83.50	1265917
2010-02-12	83.55	83.58	83.54	83.57	505687
2010-02-16	83.56	83.62	83.53	83.58	732944
2010-02-17	83.53	83.57	83.48	83.51	672226
2010-02-18	83.53	83.53	83.45	83.46	888816
2010-02-19	83.42	83.44	83.35	83.43	1352639
2010-02-22	83.46	83.47	83.42	83.46	681661
2010-02-23	83.52	83.56	83.49	83.53	831931
2010-02-24	83.52	83.59	83.51	83.57	1194102
2010-02-25	83.64	83.66	83.61	83.64	733566
2010-02-26	83.64	83.69	83.62	83.67	936692
2010-03-01	83.55	83.61	83.55	83.58	863133
2010-03-02	83.57	83.61	83.56	83.58	1148751
2010-03-03	83.56	83.61	83.53	83.57	1204664
2010-03-04	83.53	83.58	83.50	83.54	820750
2010-03-05	83.46	83.48	83.40	83.47	1145285
2010-03-08	83.44	83.45	83.42	83.43	943020
2010-03-09	83.48	83.50	83.45	83.49	641361
2010-03-10	83.44	83.49	83.44	83.47	1220038
2010-03-11	83.39	83.43	83.37	83.37	1763441
2010-03-12	83.36	83.41	83.34	83.38	1100483
2010-03-15	83.39	83.41	83.37	83.41	423396
2010-03-16	83.42	83.48	83.37	83.43	773092
2010-03-17	83.45	83.46	83.42	83.45	961171
2010-03-18	83.43	83.43	83.37	83.40	605315
2010-03-19	83.37	83.40	83.33	83.34	597096
2010-03-22	83.37	83.40	83.35	83.37	461847
2010-03-23	83.38	83.40	83.33	83.34	465204
2010-03-24	83.28	83.32	83.20	83.21	651658
2010-03-25	83.24	83.25	83.16	83.24	759674
2010-03-26	83.24	83.30	83.22	83.29	594918
2010-03-29	83.30	83.33	83.27	83.33	1219590
2010-03-30	83.32	83.33	83.29	83.31	703235
2010-03-31	83.34	83.42	83.32	83.37	2179072
2010-04-01	83.30	83.31	83.25	83.26	608907
2010-04-05	83.12	83.14	83.02	83.03	3762860
2010-04-06	83.09	83.10	83.05	83.09	1014102
2010-04-07	83.14	83.22	83.14	83.22	1811078
2010-04-08	83.27	83.28	83.20	83.20	709865
2010-04-09	83.18	83.23	83.16	83.22	481786
2010-04-12	83.23	83.28	83.22	83.26	1050788
2010-04-13	83.30	83.30	83.22	83.24	736688
2010-04-14	83.26	83.29	83.24	83.24	970856
2010-04-15	83.25	83.32	83.24	83.30	1206279
2010-04-16	83.35	83.45	83.33	83.43	801734
2010-04-19	83.43	83.43	83.35	83.35	661281
2010-04-20	83.35	83.36	83.31	83.36	895173
2010-04-21	83.34	83.37	83.30	83.37	648429
2010-04-22	83.39	83.43	83.31	83.31	448603
2010-04-23	83.28	83.30	83.24	83.28	658297
2010-04-26	83.29	83.32	83.26	83.28	545527
2010-04-27	83.36	83.48	83.33	83.44	1530721
2010-04-28	83.39	83.43	83.35	83.42	1269860
2010-04-29	83.43	83.44	83.39	83.44	421518
2010-04-30	83.46	83.54	83.45	83.54	517261
2010-05-03	83.37	83.41	83.35	83.38	494805
2010-05-04	83.45	83.48	83.42	83.43	1219586
2010-05-05	83.56	83.69	83.52	83.54	1777314
2010-05-06	83.60	83.83	83.55	83.72	1864416
2010-05-07	83.72	83.81	83.60	83.69	3637031
2010-05-10	83.50	83.64	83.49	83.58	1349009
2010-05-11	83.64	83.66	83.58	83.63	709312
2010-05-12	83.62	83.63	83.57	83.61	734155
2010-05-13	83.60	83.66	83.58	83.66	992764
2010-05-14	83.70	83.80	83.69	83.77	1110931
2010-05-17	83.76	83.81	83.71	83.74	1433309
2010-05-18	83.72	83.84	83.70	83.83	764126
2010-05-19	83.80	83.86	83.78	83.79	3042654
2010-05-20	83.87	83.95	83.83	83.89	4211391
2010-05-21	83.94	83.96	83.82	83.83	2753741
2010-05-24	83.85	83.87	83.80	83.82	1095570
2010-05-25	83.87	83.90	83.78	83.81	1777391
2010-05-26	83.77	83.77	83.64	83.74	1238547
2010-05-27	83.65	83.69	83.64	83.68	1114835
2010-05-28	83.76	83.85	83.71	83.84	751136
2010-06-01	83.76	83.83	83.74	83.77	1439226
2010-06-02	83.76	83.78	83.70	83.71	2091445
2010-06-03	83.66	83.74	83.65	83.69	1095247
2010-06-04	83.83	83.89	83.82	83.88	1429288
2010-06-07	83.80	83.88	83.79	83.85	1553841
2010-06-08	83.83	83.88	83.81	83.84	1050762
2010-06-09	83.81	83.87	83.80	83.85	569369
2010-06-10	83.83	83.83	83.74	83.74	656809
2010-06-11	83.81	83.87	83.77	83.83	705201
2010-06-14	83.77	83.86	83.77	83.85	693905
2010-06-15	83.86	83.87	83.79	83.81	1212635
2010-06-16	83.87	83.87	83.81	83.83	1466912
2010-06-17	83.86	83.95	83.86	83.88	1394182
2010-06-18	83.89	83.91	83.87	83.89	591942
2010-06-21	83.83	83.90	83.81	83.90	1900849
2010-06-22	83.87	83.94	83.86	83.94	2290162
2010-06-23	83.95	84.01	83.95	84.00	2075645
2010-06-24	84.02	84.05	83.98	84.02	819198
2010-06-25	84.01	84.07	83.98	84.05	958926
2010-06-28	84.08	84.10	84.05	84.10	661906
2010-06-29	84.09	84.15	84.09	84.14	1043355
2010-06-30	84.10	84.13	84.04	84.12	1304121
2010-07-01	84.02	84.08	84.00	84.02	1760711
2010-07-02	84.00	84.03	83.96	84.02	565435
2010-07-06	84.00	84.05	83.96	84.02	1365211
2010-07-07	84.04	84.06	83.98	84.01	1024515
2010-07-08	84.00	84.04	83.97	84.02	1074265
2010-07-09	84.00	84.02	83.97	83.99	614282
2010-07-12	84.01	84.02	83.98	84.00	1013839
2010-07-13	83.96	83.98	83.92	83.94	1373929
2010-07-14	83.99	84.06	83.98	84.03	1081718
2010-07-15	84.04	84.11	84.04	84.05	540684
2010-07-16	84.07	84.14	84.05	84.13	812309
2010-07-19	84.11	84.13	84.09	84.10	529597
2010-07-20	84.14	84.14	84.10	84.13	1246851
2010-07-21	84.12	84.19	84.11	84.17	676699
2010-07-22	84.15	84.16	84.11	84.14	591726
2010-07-23	84.14	84.18	84.10	84.10	1075602
2010-07-26	84.10	84.10	84.05	84.07	2051910
2010-07-27	84.05	84.05	84.00	84.02	1320241
2010-07-28	84.08	84.14	84.04	84.10	1274667
2010-07-29	84.15	84.18	84.12	84.17	2207845
2010-07-30	84.24	84.24	84.19	84.21	1064389
2010-08-02	84.13	84.15	84.11	84.12	1174141
2010-08-03	84.18	84.21	84.17	84.18	1444262
2010-08-04	84.17	84.17	84.11	84.11	1962105
2010-08-05	84.15	84.21	84.14	84.21	1559286
2010-08-06	84.23	84.26	84.21	84.23	941171
2010-08-09	84.22	84.23	84.18	84.18	1120108
2010-08-10	84.15	84.23	84.14	84.22	1465863
2010-08-11	84.26	84.28	84.23	84.24	748701
2010-08-12	84.25	84.25	84.19	84.22	1556767
2010-08-13	84.21	84.23	84.20	84.21	427869
2010-08-16	84.26	84.29	84.25	84.29	652027
2010-08-17	84.26	84.27	84.22	84.27	793916
2010-08-18	84.30	84.30	84.25	84.29	838029
2010-08-19	84.27	84.32	84.26	84.31	756163
2010-08-20	84.31	84.31	84.26	84.28	703674
2010-08-23	84.26	84.30	84.26	84.29	527778
2010-08-24	84.33	84.37	84.30	84.35	1533695
2010-08-25	84.33	84.36	84.25	84.27	1168576
2010-08-26	84.27	84.30	84.26	84.27	724340
2010-08-27	84.24	84.29	84.18	84.21	904072
2010-08-30	84.29	84.32	84.26	84.31	726717
2010-08-31	84.32	84.35	84.30	84.34	938562
2010-09-01	84.23	84.26	84.18	84.22	2009054
2010-09-02	84.21	84.24	84.19	84.20	1251331
2010-09-03	84.14	84.19	84.14	84.16	892591
2010-09-07	84.19	84.25	84.19	84.25	1103982
2010-09-08	84.21	84.21	84.16	84.19	1677029
2010-09-09	84.18	84.18	84.08	84.10	1291422
2010-09-10	84.08	84.11	84.07	84.09	1096168
2010-09-13	84.12	84.18	84.10	84.16	521915
2010-09-14	84.19	84.23	84.17	84.22	968026
2010-09-15	84.25	84.27	84.22	84.24	664323
2010-09-16	84.26	84.27	84.22	84.26	730894
2010-09-17	84.26	84.28	84.25	84.28	548775
2010-09-20	84.25	84.29	84.24	84.29	1132858
2010-09-21	84.29	84.37	84.24	84.35	1430814
2010-09-22	84.36	84.38	84.33	84.34	1158131
2010-09-23	84.38	84.39	84.34	84.35	779058
2010-09-24	84.33	84.35	84.32	84.34	1214412
2010-09-27	84.36	84.37	84.33	84.36	2443490
2010-09-28	84.36	84.40	84.35	84.38	764656
2010-09-29	84.38	84.39	84.36	84.36	798391
2010-09-30	84.38	84.39	84.32	84.37	1451791
2010-10-01	84.30	84.34	84.30	84.32	2387986
2010-10-04	84.35	84.37	84.33	84.33	1035096
2010-10-05	84.36	84.37	84.34	84.37	945033
2010-10-06	84.41	84.42	84.38	84.38	1772525
2010-10-07	84.43	84.45	84.42	84.45	1430137
2010-10-08	84.47	84.49	84.45	84.45	1604608
2010-10-11	84.47	84.50	84.42	84.46	1051822
2010-10-12	84.48	84.48	84.40	84.40	950572
2010-10-13	84.44	84.44	84.38	84.41	645659
2010-10-14	84.42	84.42	84.37	84.37	1130060
2010-10-15	84.44	84.45	84.39	84.40	883661
2010-10-18	84.42	84.45	84.42	84.42	765570
2010-10-19	84.43	84.47	84.43	84.43	740898
2010-10-20	84.47	84.49	84.44	84.47	1247751
2010-10-21	84.47	84.49	84.45	84.48	1035619
2010-10-22	84.47	84.48	84.46	84.46	521962
2010-10-25	84.47	84.51	84.47	84.48	1594760
2010-10-26	84.42	84.43	84.39	84.40	1325365
2010-10-27	84.40	84.41	84.36	84.36	751879
2010-10-28	84.44	84.47	84.42	84.47	782206
2010-10-29	84.48	84.51	84.46	84.49	875475
2010-11-01	84.44	84.46	84.43	84.46	709645
2010-11-02	84.43	84.45	84.41	84.41	610046
2010-11-03	84.44	84.45	84.33	84.44	643334
2010-11-04	84.46	84.48	84.46	84.46	874572
2010-11-05	84.43	84.45	84.38	84.39	1782557
2010-11-08	84.37	84.38	84.33	84.35	1086086
2010-11-09	84.37	84.37	84.24	84.24	1709870
2010-11-10	84.25	84.29	84.17	84.29	1019012
2010-11-11	84.27	84.28	84.13	84.16	553447
2010-11-12	84.21	84.25	84.16	84.16	1465326
2010-11-15	84.11	84.18	84.09	84.11	1869552
2010-11-16	84.15	84.18	84.11	84.15	1073372
2010-11-17	84.20	84.22	84.17	84.20	1859905
2010-11-18	84.16	84.21	84.13	84.21	799084
2010-11-19	84.17	84.19	84.16	84.16	1324359
2010-11-22	84.16	84.25	84.16	84.24	740967
2010-11-23	84.31	84.32	84.28	84.29	722575
2010-11-24	84.23	84.24	84.13	84.15	1604685
2010-11-26	84.15	84.20	84.15	84.20	221243
2010-11-29	84.21	84.21	84.16	84.19	663955
2010-11-30	84.25	84.27	84.23	84.25	884437
2010-12-01	84.11	84.12	84.05	84.06	999980
2010-12-02	84.06	84.10	84.03	84.06	896429
2010-12-03	84.16	84.19	84.12	84.17	1364822
2010-12-06	84.22	84.25	84.20	84.22	1686465
2010-12-07	84.20	84.20	84.04	84.07	1018724
2010-12-08	83.98	83.99	83.90	83.94	1235894
2010-12-09	83.96	83.98	83.90	83.93	1132642
2010-12-10	83.95	83.96	83.89	83.90	912205
2010-12-13	83.91	83.99	83.88	83.95	944159
2010-12-14	83.96	83.97	83.85	83.91	873056
2010-12-15	83.89	83.95	83.83	83.88	720644
2010-12-16	83.86	83.93	83.82	83.90	1131547
2010-12-17	83.90	83.99	83.90	83.97	1075807
2010-12-20	83.99	84.04	83.97	83.99	621025
2010-12-21	83.99	83.99	83.93	83.97	879665
2010-12-22	83.97	83.98	83.90	83.95	526833
2010-12-23	83.88	83.90	83.84	83.84	580970
2010-12-27	83.82	83.89	83.77	83.89	729954
2010-12-28	83.79	83.83	83.71	83.71	823348
2010-12-29	83.75	83.94	83.74	83.91	1204751
2010-12-30	83.89	83.90	83.83	83.88	1119008
2010-12-31	83.90	83.99	83.89	83.98	664546
2011-01-03	83.94	83.98	83.90	83.96	676125
2011-01-04	83.96	84.01	83.92	83.94	2022406
2011-01-05	83.82	83.85	83.77	83.79	1276154
2011-01-06	83.83	83.90	83.81	83.88	1686542
2011-01-07	83.94	84.02	83.93	84.00	792136
2011-01-10	84.00	84.05	84.00	84.04	1202826
2011-01-11	84.05	84.05	83.98	83.99	1060386
2011-01-12	83.95	84.00	83.93	83.99	703119
2011-01-13	83.99	84.03	83.96	84.02	685810
2011-01-14	84.04	84.07	84.01	84.02	841832
2011-01-18	84.00	84.04	83.98	84.00	692191
2011-01-19	84.02	84.05	84.01	84.04	1450256
2011-01-20	84.02	84.02	83.94	83.95	781626
2011-01-21	83.94	83.98	83.94	83.97	463514
2011-01-24	83.94	83.98	83.94	83.96	631789
2011-01-25	83.96	84.04	83.94	84.02	1627052
2011-01-26	83.98	84.01	83.95	84.00	1130071
2011-01-27	84.04	84.07	84.01	84.06	917586
2011-01-28	84.05	84.14	84.04	84.10	678428
2011-01-31	84.12	84.13	84.07	84.09	1138986
2011-02-01	83.98	83.98	83.93	83.93	1358651
2011-02-02	83.93	83.96	83.85	83.88	1139256
2011-02-03	83.81	83.84	83.76	83.80	1843736
2011-02-04	83.75	83.78	83.70	83.73	612247
2011-02-07	83.67	83.72	83.65	83.69	532492
2011-02-08	83.68	83.69	83.56	83.58	1348585
2011-02-09	83.62	83.69	83.61	83.64	1277958
2011-02-10	83.63	83.66	83.59	83.60	607118
2011-02-11	83.65	83.69	83.60	83.60	786690
2011-02-14	83.59	83.62	83.59	83.60	1257611
2011-02-15	83.56	83.64	83.56	83.64	981657
2011-02-16	83.61	83.68	83.59	83.63	963294
2011-02-17	83.69	83.74	83.69	83.73	1095846
2011-02-18	83.69	83.77	83.68	83.76	709172
2011-02-22	83.80	83.87	83.77	83.85	1884919
2011-02-23	83.86	83.89	83.82	83.83	831504
2011-02-24	83.85	83.89	83.84	83.87	666634
2011-02-25	83.84	83.90	83.84	83.89	785979
2011-02-28	83.91	83.95	83.89	83.92	667591
2011-03-01	83.81	83.92	83.81	83.91	785160
2011-03-02	83.91	83.93	83.86	83.87	834758
2011-03-03	83.75	83.77	83.70	83.70	740340
2011-03-04	83.79	83.89	83.79	83.89	627605
2011-03-07	83.81	83.89	83.81	83.83	668415
2011-03-08	83.79	83.82	83.77	83.80	863490
2011-03-09	83.85	83.91	83.82	83.86	924198
2011-03-10	83.89	83.97	83.86	83.95	691991
2011-03-11	83.95	83.98	83.93	83.97	678163
2011-03-14	84.03	84.09	84.01	84.01	1522138
2011-03-15	84.13	84.14	83.97	83.97	1152124
2011-03-16	84.04	84.16	84.02	84.12	2603840
2011-03-17	84.06	84.09	84.01	84.08	1011925
2011-03-18	84.04	84.08	84.03	84.04	813963
2011-03-21	84.01	84.01	83.94	83.95	611839
2011-03-22	83.90	83.95	83.90	83.93	1402592
2011-03-23	84.00	84.00	83.93	83.94	868693
2011-03-24	83.91	83.94	83.87	83.88	1038315
2011-03-25	83.92	83.92	83.80	83.82	811056
2011-03-28	83.78	83.83	83.76	83.78	1492996
2011-03-29	83.79	83.82	83.74	83.75	863310
2011-03-30	83.78	83.81	83.77	83.80	631032
2011-03-31	83.83	83.85	83.75	83.75	935128
2011-04-01	83.61	83.75	83.60	83.75	855747
2011-04-04	83.77	83.81	83.76	83.77	1159348
2011-04-05	83.74	83.77	83.68	83.68	1580950
2011-04-06	83.68	83.71	83.66	83.68	662934
2011-04-07	83.73	83.76	83.69	83.74	501779
2011-04-08	83.70	83.73	83.69	83.71	692104
2011-04-11	83.71	83.73	83.68	83.70	679473
2011-04-12	83.76	83.84	83.76	83.84	826041
2011-04-13	83.80	83.89	83.78	83.88	858940
2011-04-14	83.87	83.90	83.80	83.80	919366
2011-04-15	83.87	83.96	83.87	83.96	1138975
2011-04-18	83.99	84.03	83.97	83.98	616165
2011-04-19	84.00	84.02	83.98	84.00	628329
2011-04-20	83.97	84.00	83.94	83.99	746653
2011-04-21	83.99	84.01	83.96	83.97	1119445
2011-04-25	83.97	84.01	83.95	83.98	1049543
2011-04-26	84.02	84.08	84.00	84.06	568910
2011-04-27	84.01	84.09	83.98	84.09	1169687
2011-04-28	84.11	84.12	84.08	84.09	704382
2011-04-29	84.10	84.15	84.08	84.13	803454
2011-05-02	84.04	84.10	84.05	84.05	716147
2011-05-03	84.07	84.09	84.05	84.08	450921
2011-05-04	84.08	84.14	84.04	84.12	1527336
2011-05-05	84.11	84.14	84.10	84.14	899549
2011-05-06	84.09	84.19	84.07	84.15	1627157
2011-05-09	84.19	84.20	84.17	84.19	530900
2011-05-10	84.17	84.17	84.11	84.11	725358
2011-05-11	84.13	84.20	84.12	84.19	1403019
2011-05-12	84.19	84.19	84.13	84.15	744586
2011-05-13	84.17	84.21	84.16	84.19	683160
2011-05-16	84.19	84.23	84.17	84.23	1458546
2011-05-17	84.22	84.27	84.21	84.24	949659
2011-05-18	84.23	84.23	84.18	84.20	1321711
2011-05-19	84.11	84.23	84.11	84.21	755993
2011-05-20	84.23	84.26	84.22	84.24	1059828
2011-05-23	84.27	84.28	84.24	84.25	708331
2011-05-24	84.23	84.26	84.22	84.25	902902
2011-05-25	84.29	84.29	84.26	84.29	712096
2011-05-26	84.30	84.34	84.30	84.34	654014
2011-05-27	84.33	84.37	84.32	84.37	635684
2011-05-31	84.32	84.39	84.32	84.37	775236
2011-06-01	84.32	84.37	84.32	84.36	2247971
2011-06-02	84.32	84.35	84.30	84.31	696270
2011-06-03	84.38	84.38	84.31	84.34	975417
2011-06-06	84.33	84.38	84.32	84.35	1836478
2011-06-07	84.36	84.41	84.33	84.41	1385169
2011-06-08	84.39	84.44	84.39	84.42	914247
2011-06-09	84.39	84.40	84.32	84.33	1145839
2011-06-10	84.36	84.40	84.36	84.40	717190
2011-06-13	84.36	84.42	84.34	84.37	898345
2011-06-14	84.31	84.35	84.30	84.30	1300557
2011-06-15	84.35	84.44	84.35	84.42	695039
2011-06-16	84.43	84.44	84.39	84.43	1112273
2011-06-17	84.43	84.45	84.41	84.45	1688932
2011-06-20	84.44	84.45	84.40	84.45	917231
2011-06-21	84.41	84.46	84.41	84.46	7491459
2011-06-22	84.47	84.48	84.42	84.44	1175028
2011-06-23	84.49	84.51	84.47	84.49	1874992
2011-06-24	84.49	84.55	84.47	84.54	1068585
2011-06-27	84.50	84.52	84.43	84.46	1431713
2011-06-28	84.40	84.43	84.30	84.31	1126613
2011-06-29	84.32	84.34	84.28	84.31	1312789
2011-06-30	84.35	84.36	84.24	84.30	1898781
2011-07-01	84.28	84.29	84.19	84.21	3176825
2011-07-05	84.27	84.32	84.27	84.31	1128687
2011-07-06	84.32	84.36	84.32	84.34	669864
2011-07-07	84.29	84.29	84.23	84.26	959734
2011-07-08	84.37	84.41	84.37	84.38	830450
2011-07-11	84.40	84.45	84.40	84.44	1723430
2011-07-12	84.43	84.45	84.39	84.43	1065551
2011-07-13	84.43	84.46	84.41	84.45	612366
2011-07-14	84.40	84.44	84.40	84.42	920203
2011-07-15	84.40	84.44	84.39	84.44	607633
2011-07-18	84.43	84.46	84.42	84.44	1518332
2011-07-19	84.45	84.47	84.42	84.44	849955
2011-07-20	84.42	84.44	84.40	84.41	615586
2011-07-21	84.40	84.42	84.36	84.37	718818
2011-07-22	84.41	84.43	84.38	84.38	712527
2011-07-25	84.36	84.40	84.34	84.34	3881065
2011-07-26	84.36	84.41	84.36	84.39	1157179
2011-07-27	84.37	84.38	84.32	84.34	1120004
2011-07-28	84.42	84.43	84.38	84.39	3369148
2011-07-29	84.43	84.51	84.43	84.48	1178192
2011-08-01	84.40	84.45	84.38	84.40	2428808
2011-08-02	84.46	84.51	84.44	84.50	1104872
2011-08-03	84.47	84.51	84.46	84.49	2656551
2011-08-04	84.48	84.58	84.48	84.57	2556251
2011-08-05	84.51	84.58	84.49	84.55	3777303
2011-08-08	84.56	84.64	84.56	84.58	3002985
2011-08-09	84.55	84.74	84.51	84.67	5224372
2011-08-10	84.71	84.75	84.68	84.73	2682453
2011-08-11	84.71	84.73	84.68	84.71	1352195
2011-08-12	84.69	84.72	84.67	84.72	4026170
2011-08-15	84.70	84.70	84.66	84.68	924387
2011-08-16	84.68	84.69	84.66	84.69	2724634
2011-08-17	84.70	84.71	84.66	84.71	1471574
2011-08-18	84.73	84.74	84.69	84.70	1196934
2011-08-19	84.67	84.70	84.67	84.70	1894419
2011-08-22	84.68	84.69	84.67	84.69	1112311
2011-08-23	84.67	84.68	84.65	84.65	1530965
2011-08-24	84.66	84.67	84.63	84.65	780614
2011-08-25	84.68	84.71	84.68	84.70	1397151
2011-08-26	84.72	84.74	84.70	84.71	1011278
2011-08-29	84.70	84.71	84.68	84.69	533296
2011-08-30	84.70	84.73	84.70	84.71	2233984
2011-08-31	84.73	84.73	84.67	84.72	1416490
2011-09-01	84.68	84.69	84.64	84.68	1562837
2011-09-02	84.66	84.66	84.62	84.64	1988498
2011-09-06	84.64	84.65	84.61	84.65	1125550
2011-09-07	84.62	84.65	84.62	84.63	1087353
2011-09-08	84.67	84.67	84.64	84.66	755531
2011-09-09	84.68	84.70	84.67	84.69	921675
2011-09-12	84.67	84.67	84.63	84.63	2117670
2011-09-13	84.63	84.65	84.62	84.65	992401
2011-09-14	84.66	84.68	84.63	84.64	808664
2011-09-15	84.63	84.65	84.61	84.65	1466355
2011-09-16	84.62	84.68	84.62	84.67	997819
2011-09-19	84.71	84.72	84.69	84.71	644509
2011-09-20	84.68	84.71	84.67	84.67	1905891
2011-09-21	84.70	84.71	84.58	84.58	984716
2011-09-22	84.63	84.64	84.59	84.59	2479605
2011-09-23	84.62	84.62	84.58	84.60	2848596
2011-09-26	84.59	84.59	84.56	84.57	977425
2011-09-27	84.53	84.56	84.53	84.54	1303042
2011-09-28	84.52	84.54	84.50	84.51	2755643
2011-09-29	84.52	84.54	84.51	84.53	1206474
2011-09-30	84.56	84.57	84.53	84.57	2114076
2011-10-03	84.52	84.55	84.50	84.54	2885833
2011-10-04	84.53	84.54	84.49	84.49	4037141
2011-10-05	84.50	84.50	84.47	84.49	1735298
2011-10-06	84.47	84.49	84.47	84.47	1221583
2011-10-07	84.46	84.47	84.40	84.44	2255270
2011-10-10	84.47	84.47	84.35	84.37	1532222
2011-10-11	84.40	84.42	84.39	84.41	947923
2011-10-12	84.37	84.41	84.37	84.41	3140117
2011-10-13	84.46	84.47	84.43	84.43	2722794
2011-10-14	84.43	84.48	84.43	84.47	1096541
2011-10-17	84.47	84.49	84.46	84.48	834731
2011-10-18	84.48	84.50	84.47	84.48	1389918
2011-10-19	84.47	84.51	84.47	84.51	1987305
2011-10-20	84.49	84.52	84.48	84.52	2205993
2011-10-21	84.51	84.51	84.48	84.49	1426533
2011-10-24	84.49	84.49	84.47	84.49	1742233
2011-10-25	84.49	84.54	84.47	84.54	3601742
2011-10-26	84.50	84.51	84.48	84.49	1070319
2011-10-27	84.48	84.48	84.42	84.43	1522592
2011-10-28	84.46	84.48	84.42	84.47	2015963
2011-10-31	84.51	84.55	84.51	84.55	1375979
2011-11-01	84.54	84.54	84.50	84.51	5677530
2011-11-02	84.52	84.55	84.52	84.53	1863538
2011-11-03	84.53	84.54	84.52	84.54	1559708
2011-11-04	84.52	84.55	84.52	84.54	618622
2011-11-07	84.54	84.56	84.52	84.52	1082407
2011-11-08	84.51	84.54	84.51	84.51	711259
2011-11-09	84.52	84.55	84.52	84.53	1154821
2011-11-10	84.54	84.55	84.52	84.54	3677808
2011-11-11	84.52	84.54	84.50	84.50	1011710
2011-11-14	84.51	84.57	84.51	84.54	2637069
2011-11-15	84.54	84.55	84.52	84.53	788184
2011-11-16	84.53	84.54	84.51	84.51	978279
2011-11-17	84.50	84.52	84.49	84.52	1751160
2011-11-18	84.50	84.51	84.48	84.49	1503990
2011-11-21	84.50	84.50	84.48	84.50	1352068
2011-11-22	84.52	84.52	84.49	84.51	2871874
2011-11-23	84.49	84.53	84.49	84.52	1470137
2011-11-25	84.52	84.52	84.50	84.52	554668
2011-11-28	84.48	84.53	84.48	84.53	1210116
2011-11-29	84.52	84.54	84.51	84.54	1693193
2011-11-30	84.51	84.54	84.50	84.54	1486192
2011-12-01	84.50	84.50	84.46	84.50	6682353
2011-12-02	84.49	84.49	84.46	84.48	1780204
2011-12-05	84.48	84.50	84.47	84.49	1356552
2011-12-06	84.48	84.50	84.47	84.49	817296
2011-12-07	84.49	84.52	84.49	84.52	1329962
2011-12-08	84.53	84.54	84.51	84.53	2097053
2011-12-09	84.53	84.54	84.52	84.53	1726559
2011-12-12	84.52	84.54	84.52	84.53	1750791
2011-12-13	84.52	84.54	84.51	84.53	836032
2011-12-14	84.49	84.52	84.49	84.51	2196104
2011-12-15	84.52	84.52	84.49	84.50	2871949
2011-12-16	84.53	84.54	84.51	84.54	2330612
2011-12-19	84.53	84.54	84.51	84.53	1543993
2011-12-20	84.52	84.52	84.49	84.51	1549128
2011-12-21	84.49	84.50	84.46	84.48	1205291
2011-12-22	84.47	84.48	84.44	84.47	2395231
2011-12-23	84.45	84.49	84.44	84.49	1028952
2011-12-27	84.40	84.42	84.40	84.42	669075
2011-12-28	84.40	84.45	84.40	84.44	2493154
2011-12-29	84.43	84.46	84.43	84.45	1510819
2011-12-30	84.48	84.50	84.46	84.50	2343689
2012-01-03	84.49	84.49	84.45	84.45	5743064
2012-01-04	84.46	84.47	84.45	84.46	1767296
2012-01-05	84.45	84.48	84.45	84.47	1583390
2012-01-06	84.47	84.85	84.45	84.46	2067992
2012-01-09	84.49	84.49	84.47	84.48	1236026
2012-01-10	84.48	84.51	84.47	84.49	813342
2012-01-11	84.50	84.53	84.50	84.52	2466932
2012-01-12	84.51	84.54	84.51	84.51	2119839
2012-01-13	84.54	84.54	84.53	84.53	1151703
2012-01-17	84.54	84.56	84.53	84.54	2337163
2012-01-18	84.54	84.55	84.53	84.53	1189609
2012-01-19	84.52	84.54	84.50	84.53	2061926
2012-01-20	84.50	84.52	84.50	84.51	2601560
2012-01-23	84.51	84.52	84.49	84.52	2628479
2012-01-24	84.52	84.52	84.49	84.52	3799246
2012-01-25	84.51	84.59	84.51	84.57	2107953
2012-01-26	84.57	84.60	84.57	84.58	1436006
2012-01-27	84.59	84.60	84.58	84.60	1297883
2012-01-30	84.57	84.59	84.57	84.57	1885698
2012-01-31	84.55	84.57	84.55	84.57	2644258
2012-02-01	84.53	84.55	84.51	84.51	5980296
2012-02-02	84.52	84.54	84.51	84.52	2991909
2012-02-03	84.51	84.53	84.50	84.52	2434785
2012-02-06	84.52	84.52	84.50	84.50	2384418
2012-02-07	84.50	84.51	84.47	84.48	1930037
2012-02-08	84.46	84.49	84.46	84.48	1207300
2012-02-09	84.48	84.48	84.44	84.44	766420
2012-02-10	84.44	84.47	84.44	84.46	1025297
2012-02-13	84.44	84.46	84.41	84.41	1083467
2012-02-14	84.41	84.43	84.41	84.43	1069742
2012-02-15	84.42	84.46	84.41	84.44	1229617
2012-02-16	84.44	84.45	84.41	84.41	1467160
2012-02-17	84.41	84.42	84.39	84.39	827803
2012-02-21	84.40	84.40	84.37	84.37	1954550
2012-02-22	84.39	84.41	84.38	84.41	1604775
2012-02-23	84.39	84.42	84.39	84.40	3341828
2012-02-24	84.40	84.41	84.38	84.38	3698900
2012-02-27	84.42	84.43	84.40	84.40	1060846
2012-02-28	84.42	84.44	84.41	84.42	982713
2012-02-29	84.42	84.42	84.39	84.42	656432
2012-03-01	84.35	84.37	84.35	84.37	1043917
2012-03-02	84.38	84.40	84.38	84.39	914424
2012-03-05	84.38	84.39	84.37	84.39	1166178
2012-03-06	84.41	84.41	84.39	84.39	2282632
2012-03-07	84.39	84.40	84.37	84.37	587897
2012-03-08	84.37	84.37	84.34	84.34	960056
2012-03-09	84.36	84.37	84.34	84.34	660397
2012-03-12	84.36	84.37	84.34	84.35	761614
2012-03-13	84.32	84.33	84.29	84.30	1284631
2012-03-14	84.26	84.27	84.18	84.18	1351474
2012-03-15	84.22	84.26	84.21	84.23	3730027
2012-03-16	84.27	84.29	84.24	84.28	2790681
2012-03-19	84.24	84.25	84.20	84.22	2260760
2012-03-20	84.22	84.24	84.18	84.20	793755
2012-03-21	84.23	84.25	84.21	84.25	572197
2012-03-22	84.27	84.27	84.25	84.26	839914
2012-03-23	84.28	84.29	84.27	84.27	698384
2012-03-26	84.28	84.29	84.27	84.29	1035558
2012-03-27	84.31	84.33	84.29	84.32	1091054
2012-03-28	84.32	84.34	84.30	84.30	736589
2012-03-29	84.33	84.33	84.31	84.33	739172
2012-03-30	84.32	84.33	84.31	84.32	949255
2012-04-02	84.33	84.33	84.29	84.31	695682
2012-04-03	84.31	84.31	84.24	84.25	1631568
2012-04-04	84.30	84.30	84.26	84.27	1395893
2012-04-05	84.29	84.30	84.28	84.30	758891
2012-04-09	84.33	84.36	84.33	84.36	898522
2012-04-10	84.36	84.40	84.35	84.40	1024889
2012-04-11	84.37	84.40	84.37	84.39	2299082
2012-04-12	84.41	84.41	84.39	84.40	845663
2012-04-13	84.42	84.42	84.40	84.41	2859786
2012-04-16	84.42	84.43	84.41	84.41	569894
2012-04-17	84.42	84.43	84.40	84.41	772950
2012-04-18	84.44	84.44	84.42	84.43	469181
2012-04-19	84.42	84.44	84.42	84.44	558730
2012-04-20	84.43	84.44	84.41	84.44	503126
2012-04-23	84.46	84.46	84.44	84.46	740970
2012-04-24	84.46	84.47	84.43	84.43	1149553
2012-04-25	84.42	84.46	84.42	84.45	914168
2012-04-26	84.46	84.47	84.44	84.46	711572
2012-04-27	84.47	84.47	84.44	84.44	741679
2012-04-30	84.47	84.47	84.45	84.46	644656
2012-05-01	84.43	84.45	84.41	84.43	8197329
2012-05-02	84.43	84.44	84.42	84.44	2106971
2012-05-03	84.43	84.45	84.42	84.43	876690
2012-05-04	84.46	84.46	84.45	84.46	798664
2012-05-07	84.46	84.47	84.45	84.46	1315166
2012-05-08	84.46	84.47	84.44	84.47	1016563
2012-05-09	84.46	84.47	84.45	84.46	1260701
2012-05-10	84.44	84.46	84.43	84.45	1071288
2012-05-11	84.46	84.46	84.44	84.46	432067
2012-05-14	84.45	84.46	84.45	84.45	799583
2012-05-15	84.45	84.47	84.43	84.44	3270002
2012-05-16	84.42	84.43	84.41	84.43	1186265
2012-05-17	84.42	84.42	84.39	84.40	1894027
2012-05-18	84.39	84.40	84.37	84.40	2716051
2012-05-21	84.40	84.41	84.38	84.41	954502
2012-05-22	84.40	84.40	84.38	84.38	1193062
2012-05-23	84.41	84.42	84.39	84.42	928266
2012-05-24	84.39	84.39	84.38	84.39	644882
2012-05-25	84.42	84.43	84.39	84.43	795566
2012-05-29	84.40	84.43	84.40	84.41	1296008
2012-05-30	84.42	84.46	84.42	84.45	1239589
2012-05-31	84.48	84.49	84.44	84.48	3737547
2012-06-01	84.49	84.49	84.45	84.46	2218604
2012-06-04	84.46	84.47	84.45	84.45	5799593
2012-06-05	84.46	84.47	84.44	84.47	1666135
2012-06-06	84.47	84.47	84.43	84.44	1382458
2012-06-07	84.44	84.44	84.40	84.43	2898742
2012-06-08	84.44	84.44	84.42	84.43	1090330
2012-06-11	84.40	84.43	84.40	84.43	1065252
2012-06-12	84.42	84.42	84.37	84.39	1588443
2012-06-13	84.40	84.40	84.37	84.38	537322
2012-06-14	84.41	84.41	84.38	84.39	995904
2012-06-15	84.40	84.42	84.39	84.42	478779
2012-06-18	84.41	84.41	84.39	84.40	3803695
2012-06-19	84.40	84.41	84.39	84.39	1761651
2012-06-20	84.40	84.42	84.35	84.36	3044090
2012-06-21	84.36	84.38	84.36	84.37	700918
2012-06-22	84.37	84.38	84.36	84.38	1243253
2012-06-25	84.37	84.40	84.37	84.38	2960855
2012-06-26	84.37	84.38	84.35	84.36	3321205
2012-06-27	84.38	84.38	84.34	84.36	3125870
2012-06-28	84.38	84.39	84.36	84.37	906967
2012-06-29	84.35	84.39	84.35	84.37	1163121
2012-07-02	84.35	84.38	84.35	84.37	14979728
2012-07-03	84.36	84.38	84.35	84.35	1127774
2012-07-05	84.37	84.39	84.37	84.38	1205369
2012-07-06	84.41	84.42	84.40	84.41	1603208
2012-07-09	84.42	84.43	84.41	84.41	561090
2012-07-10	84.43	84.43	84.41	84.41	490140
2012-07-11	84.42	84.43	84.41	84.42	559449
2012-07-12	84.43	84.44	84.42	84.44	356800
2012-07-13	84.45	84.47	84.43	84.46	634074
2012-07-16	84.49	84.51	84.49	84.49	830758
2012-07-17	84.48	84.49	84.47	84.48	2199964
2012-07-18	84.48	84.51	84.48	84.50	2998413
2012-07-19	84.51	84.53	84.51	84.52	1443242
2012-07-20	84.52	84.54	84.51	84.53	2246239
2012-07-23	84.54	84.55	84.52	84.54	403814
2012-07-24	84.53	84.54	84.52	84.52	2868711
2012-07-25	84.55	84.55	84.52	84.53	1007031
2012-07-26	84.52	84.53	84.52	84.53	2028353
2012-07-27	84.49	84.51	84.45	84.47	907716
2012-07-30	84.50	84.52	84.49	84.51	2318515
2012-07-31	84.54	84.55	84.52	84.53	916909
2012-08-01	84.53	84.53	84.49	84.49	2012544
2012-08-02	84.50	84.52	84.49	84.49	591387
2012-08-03	84.48	84.49	84.46	84.47	909246
2012-08-06	84.49	84.49	84.47	84.48	2344609
2012-08-07	84.46	84.46	84.43	84.44	644063
2012-08-08	84.44	84.44	84.40	84.41	1274602
2012-08-09	84.40	84.42	84.40	84.41	557281
2012-08-10	84.44	84.44	84.43	84.43	622817
2012-08-13	84.43	84.44	84.43	84.44	618917
2012-08-14	84.43	84.43	84.41	84.42	1756490
2012-08-15	84.40	84.41	84.39	84.39	693953
2012-08-16	84.40	84.41	84.37	84.38	797689
2012-08-17	84.40	84.40	84.39	84.39	577089
2012-08-20	84.39	84.41	84.39	84.39	536454
2012-08-21	84.39	84.40	84.37	84.39	1660459
2012-08-22	84.42	84.45	84.40	84.44	632255
2012-08-23	84.45	84.47	84.44	84.45	488887
2012-08-24	84.45	84.46	84.43	84.45	646581
2012-08-27	84.45	84.45	84.44	84.44	730960
2012-08-28	84.45	84.45	84.43	84.45	759296
2012-08-29	84.44	84.45	84.43	84.45	512529
2012-08-30	84.46	84.48	84.44	84.46	664828
2012-08-31	84.48	84.53	84.48	84.51	944868
2012-09-04	84.51	84.51	84.46	84.48	1795713
2012-09-05	84.48	84.49	84.47	84.48	575476
2012-09-06	84.44	84.46	84.43	84.44	1133115
2012-09-07	84.46	84.49	84.45	84.46	1666484
2012-09-10	84.45	84.46	84.44	84.44	2298812
2012-09-11	84.45	84.46	84.44	84.46	526464
2012-09-12	84.45	84.46	84.45	84.45	1211708
2012-09-13	84.47	84.50	84.44	84.48	784291
2012-09-14	84.48	84.48	84.43	84.44	890008
2012-09-17	84.44	84.45	84.44	84.44	1002645
2012-09-18	84.44	84.45	84.44	84.45	626067
2012-09-19	84.44	84.45	84.44	84.45	533244
2012-09-20	84.44	84.46	84.43	84.43	702196
2012-09-21	84.43	84.44	84.42	84.44	625006
2012-09-24	84.45	84.45	84.44	84.45	578140
2012-09-25	84.43	84.44	84.42	84.43	1278732
2012-09-26	84.44	84.45	84.43	84.45	628718
2012-09-27	84.45	84.47	84.44	84.46	446058
2012-09-28	84.48	84.50	84.47	84.50	876398
2012-10-01	84.48	84.48	84.47	84.48	2690524
2012-10-02	84.47	84.47	84.46	84.46	677252
2012-10-03	84.46	84.47	84.46	84.46	2717040
2012-10-04	84.46	84.47	84.45	84.46	552820
2012-10-05	84.44	84.45	84.42	84.42	1617701
2012-10-08	84.42	84.44	84.42	84.43	350504
2012-10-09	84.42	84.43	84.42	84.43	1039343
2012-10-10	84.42	84.43	84.42	84.42	494421
2012-10-11	84.43	84.43	84.41	84.41	624342
2012-10-12	84.41	84.44	84.41	84.44	478948
2012-10-15	84.44	84.44	84.42	84.42	342745
2012-10-16	84.42	84.43	84.41	84.42	571495
2012-10-17	84.40	84.41	84.37	84.37	563359
2012-10-18	84.37	84.38	84.36	84.38	1273073
2012-10-19	84.36	84.39	84.36	84.38	426412
2012-10-22	84.35	84.37	84.35	84.35	264214
2012-10-23	84.38	84.39	84.36	84.39	491655
2012-10-24	84.37	84.40	84.37	84.38	1059226
2012-10-25	84.35	84.37	84.35	84.35	588186
2012-10-26	84.38	84.38	84.36	84.37	478396
2012-10-31	84.38	84.42	84.38	84.42	1086534
2012-11-01	84.35	84.41	84.35	84.40	732783
2012-11-02	84.37	84.39	84.37	84.39	353169
2012-11-05	84.42	84.42	84.39	84.39	2192469
2012-11-06	84.40	84.41	84.36	84.36	583386
2012-11-07	84.42	84.44	84.42	84.43	697527
2012-11-08	84.43	84.44	84.42	84.43	779498
2012-11-09	84.43	84.45	84.42	84.43	2365442
2012-11-12	84.42	84.44	84.42	84.43	524277
2012-11-13	84.45	84.45	84.44	84.44	917219
2012-11-14	84.44	84.46	84.44	84.46	2272918
2012-11-15	84.46	84.47	84.45	84.46	1048659
2012-11-16	84.45	84.47	84.45	84.46	810432
2012-11-19	84.45	84.46	84.45	84.45	951614
2012-11-20	84.45	84.45	84.43	84.43	1248422
2012-11-21	84.41	84.42	84.41	84.42	422104
2012-11-23	84.40	84.42	84.40	84.42	157754
2012-11-26	84.42	84.43	84.41	84.41	746326
2012-11-27	84.40	84.43	84.40	84.42	526902
2012-11-28	84.43	84.44	84.42	84.42	352622
2012-11-29	84.42	84.44	84.42	84.43	496234
2012-11-30	84.44	84.45	84.44	84.44	1053398
2012-12-03	84.43	84.44	84.41	84.43	1090543
2012-12-04	84.43	84.44	84.43	84.43	1624890
2012-12-05	84.44	84.45	84.44	84.45	590957
2012-12-06	84.46	84.46	84.44	84.45	685228
2012-12-07	84.42	84.45	84.42	84.45	929428
2012-12-10	84.44	84.45	84.44	84.45	770465
2012-12-11	84.45	84.45	84.43	84.45	1157619
2012-12-12	84.44	84.45	84.43	84.44	1108485
2012-12-13	84.44	84.45	84.43	84.44	790313
2012-12-14	84.44	84.46	84.44	84.46	566264
2012-12-17	84.45	84.46	84.42	84.44	503887
2012-12-18	84.42	84.43	84.39	84.39	1295565
2012-12-19	84.40	84.41	84.40	84.41	1485059
2012-12-20	84.42	84.42	84.40	84.40	1167417
2012-12-21	84.42	84.43	84.41	84.41	899234
2012-12-24	84.41	84.42	84.41	84.41	388392
2012-12-26	84.39	84.41	84.39	84.39	677167
2012-12-27	84.39	84.42	84.39	84.42	1351188
2012-12-28	84.41	84.43	84.41	84.42	1334476
2012-12-31	84.45	84.45	84.39	84.40	818635
2013-01-02	84.40	84.41	84.40	84.40	2469082
2013-01-03	84.41	84.43	84.39	84.40	1816048
2013-01-04	84.39	84.41	84.39	84.41	1028698
2013-01-07	84.39	84.41	84.39	84.41	672288
2013-01-08	84.40	84.43	84.40	84.42	712290
2013-01-09	84.44	84.45	84.43	84.45	1159101
2013-01-10	84.43	84.45	84.43	84.44	1687261
2013-01-11	84.43	84.44	84.42	84.43	823981
2013-01-14	84.45	84.45	84.43	84.43	472357
2013-01-15	84.45	84.46	84.44	84.44	521347
2013-01-16	84.44	84.45	84.44	84.44	499781
2013-01-17	84.42	84.44	84.42	84.43	5547738
2013-01-18	84.44	84.44	84.42	84.43	390413
2013-01-22	84.44	84.46	84.43	84.45	956028
2013-01-23	84.45	84.46	84.45	84.45	747221
2013-01-24	84.45	84.46	84.44	84.45	595470
2013-01-25	84.44	84.44	84.40	84.41	693994
2013-01-28	84.37	84.40	84.37	84.38	642213
2013-01-29	84.42	84.42	84.39	84.39	672301
2013-01-30	84.40	84.42	84.39	84.42	526409
2013-01-31	84.44	84.44	84.42	84.43	641515
2013-02-01	84.42	84.45	84.40	84.40	1081152
2013-02-04	84.42	84.44	84.41	84.42	749657
2013-02-05	84.41	84.42	84.41	84.42	2165500
2013-02-06	84.43	84.44	84.43	84.44	1691551
2013-02-07	84.45	84.45	84.43	84.44	672789
2013-02-08	84.42	84.45	84.42	84.45	590443
2013-02-11	84.43	84.44	84.42	84.42	755093
2013-02-12	84.42	84.42	84.40	84.40	529593
2013-02-13	84.42	84.42	84.39	84.39	505743
2013-02-14	84.40	84.41	84.40	84.40	580390
2013-02-15	84.40	84.41	84.40	84.41	1113529
2013-02-19	84.41	84.42	84.40	84.40	792931
2013-02-20	84.40	84.41	84.40	84.40	480293
2013-02-21	84.43	84.44	84.42	84.43	610813
2013-02-22	84.43	84.44	84.43	84.43	693177
2013-02-25	84.42	84.46	84.42	84.45	433442
2013-02-26	84.45	84.47	84.45	84.47	1370586
2013-02-27	84.46	84.47	84.46	84.47	1158716
2013-02-28	84.46	84.48	84.46	84.46	663720
2013-03-01	84.45	84.46	84.45	84.46	1563013
2013-03-04	84.45	84.46	84.45	84.45	485779
2013-03-05	84.44	84.45	84.44	84.44	583120
2013-03-06	84.43	84.43	84.42	84.43	452729
2013-03-07	84.42	84.43	84.41	84.41	519789
2013-03-08	84.40	84.42	84.39	84.42	727388
2013-03-11	84.42	84.42	84.41	84.41	1269711
2013-03-12	84.42	84.43	84.41	84.43	1154736
2013-03-13	84.41	84.42	84.41	84.41	858795
2013-03-14	84.40	84.42	84.40	84.41	480881
2013-03-15	84.42	84.44	84.41	84.44	599345
2013-03-18	84.43	84.46	84.43	84.46	416861
2013-03-19	84.46	84.46	84.44	84.45	528698
2013-03-20	84.43	84.44	84.43	84.44	591966
2013-03-21	84.43	84.45	84.43	84.45	691177
2013-03-22	84.46	84.46	84.43	84.43	593677
2013-03-25	84.43	84.44	84.43	84.43	610419
2013-03-26	84.44	84.44	84.42	84.44	504255
2013-03-27	84.46	84.47	84.44	84.46	1263768
2013-03-28	84.44	84.47	84.44	84.47	691150
2013-04-01	84.39	84.46	84.39	84.46	1015600
2013-04-02	84.43	84.47	84.43	84.46	5059873
2013-04-03	84.42	84.46	84.42	84.45	723395
2013-04-04	84.46	84.48	84.46	84.48	457080
2013-04-05	84.47	84.48	84.47	84.48	614034
2013-04-08	84.46	84.48	84.46	84.46	596415
2013-04-09	84.46	84.48	84.46	84.46	1046760
2013-04-10	84.45	84.47	84.45	84.46	1647138
2013-04-11	84.46	84.47	84.45	84.46	4089292
2013-04-12	84.46	84.48	84.46	84.47	486658
2013-04-15	84.47	84.49	84.47	84.48	603935
2013-04-16	84.47	84.48	84.47	84.48	533457
2013-04-17	84.47	84.49	84.47	84.48	386873
2013-04-18	84.47	84.49	84.47	84.48	1195036
2013-04-19	84.47	84.48	84.46	84.48	591779
2013-04-22	84.48	84.49	84.46	84.49	797398
2013-04-23	84.49	84.49	84.48	84.48	524829
2013-04-24	84.48	84.49	84.47	84.49	578247
2013-04-25	84.47	84.50	84.47	84.48	688093
2013-04-26	84.48	84.51	84.48	84.50	685805
2013-04-29	84.50	84.52	84.50	84.52	496631
2013-04-30	84.53	84.53	84.51	84.51	506650
2013-05-01	84.50	84.52	84.49	84.51	1051481
2013-05-02	84.49	84.51	84.49	84.50	544815
2013-05-03	84.50	84.50	84.47	84.47	1145103
2013-05-06	84.49	84.49	84.47	84.47	576080
2013-05-07	84.47	84.49	84.47	84.47	539754
2013-05-08	84.48	84.48	84.47	84.48	539913
2013-05-09	84.47	84.48	84.47	84.47	353439
2013-05-10	84.47	84.48	84.45	84.46	470756
2013-05-13	84.46	84.46	84.44	84.44	829512
2013-05-14	84.44	84.46	84.43	84.44	517804
2013-05-15	84.45	84.46	84.45	84.45	538329
2013-05-16	84.46	84.48	84.46	84.47	499535
2013-05-17	84.48	84.48	84.45	84.45	460285
2013-05-20	84.48	84.48	84.44	84.46	364616
2013-05-21	84.45	84.47	84.45	84.46	440724
2013-05-22	84.46	84.47	84.43	84.43	1022470
2013-05-23	84.45	84.46	84.43	84.45	835654
2013-05-24	84.45	84.45	84.43	84.43	1251761
2013-05-28	84.46	84.46	84.37	84.37	995790
2013-05-29	84.37	84.39	84.36	84.37	795912
2013-05-30	84.40	84.40	84.38	84.39	1437268
2013-05-31	84.40	84.40	84.35	84.38	1320684
2013-06-03	84.37	84.41	84.35	84.39	2606402
2013-06-04	84.38	84.39	84.35	84.39	764874
2013-06-05	84.37	84.40	84.36	84.40	663887
2013-06-06	84.39	84.41	84.37	84.39	1572302
2013-06-07	84.35	84.38	84.35	84.38	501702
2013-06-10	84.34	84.35	84.32	84.35	789752
2013-06-11	84.32	84.34	84.30	84.34	683044
2013-06-12	84.32	84.36	84.31	84.33	2149167
2013-06-13	84.31	84.39	84.31	84.37	1568695
2013-06-14	84.39	84.43	84.39	84.43	791660
2013-06-17	84.44	84.44	84.42	84.43	890772
2013-06-18	84.41	84.44	84.39	84.43	1762643
2013-06-19	84.42	84.43	84.32	84.33	884365
2013-06-20	84.30	84.34	84.29	84.32	3282156
2013-06-21	84.28	84.30	84.23	84.25	3785130
2013-06-24	84.14	84.23	84.14	84.21	1885112
2013-06-25	84.24	84.24	84.18	84.20	2382583
2013-06-26	84.24	84.25	84.20	84.24	1452759
2013-06-27	84.27	84.30	84.25	84.29	2783868
2013-06-28	84.27	84.31	84.25	84.28	3109099
2013-07-01	84.26	84.31	84.25	84.30	4884725
2013-07-03	84.32	84.32	84.26	84.30	692563
2013-07-05	84.19	84.24	84.19	84.21	484471
2013-07-08	84.21	84.28	84.21	84.27	753713
2013-07-09	84.30	84.30	84.25	84.26	947833
2013-07-10	84.25	84.27	84.24	84.26	1401846
2013-07-11	84.30	84.33	84.27	84.33	835152
2013-07-12	84.31	84.35	84.28	84.28	2106768
2013-07-15	84.31	84.33	84.30	84.32	1025688
2013-07-16	84.35	84.36	84.32	84.33	835968
2013-07-17	84.38	84.40	84.35	84.36	728302
2013-07-18	84.37	84.39	84.34	84.35	909900
2013-07-19	84.37	84.40	84.35	84.39	519055
2013-07-22	84.38	84.40	84.36	84.39	1377369
2013-07-23	84.39	84.39	84.36	84.38	1087085
2013-07-24	84.34	84.38	84.31	84.34	575316
2013-07-25	84.32	84.39	84.32	84.39	582623
2013-07-26	84.38	84.40	84.37	84.40	644721
2013-07-29	84.37	84.40	84.37	84.39	440281
2013-07-30	84.38	84.41	84.38	84.40	542063
2013-07-31	84.37	84.41	84.34	84.40	1283857
2013-08-01	84.36	84.37	84.31	84.35	6766046
2013-08-02	84.33	84.41	84.33	84.41	1187422
2013-08-05	84.40	84.41	84.37	84.40	870562
2013-08-06	84.37	84.40	84.37	84.39	881826
2013-08-07	84.40	84.41	84.38	84.41	704621
2013-08-08	84.39	84.41	84.39	84.41	709414
2013-08-09	84.40	84.41	84.39	84.39	565994
2013-08-12	84.43	84.43	84.39	84.39	511567
2013-08-13	84.38	84.38	84.34	84.35	531424
2013-08-14	84.35	84.37	84.34	84.35	972554
2013-08-15	84.31	84.34	84.30	84.32	704243
2013-08-16	84.31	84.34	84.29	84.33	2293475
2013-08-19	84.32	84.32	84.28	84.31	1951119
2013-08-20	84.32	84.34	84.32	84.33	1649431
2013-08-21	84.32	84.34	84.28	84.28	651153
2013-08-22	84.26	84.28	84.22	84.25	735002
2013-08-23	84.19	84.28	84.19	84.25	638397
2013-08-26	84.27	84.30	84.27	84.28	733126
2013-08-27	84.28	84.32	84.28	84.32	803737
2013-08-28	84.27	84.30	84.25	84.27	709168
2013-08-29	84.27	84.29	84.24	84.29	653199
2013-08-30	84.28	84.30	84.27	84.30	847682
2013-09-03	84.21	84.25	84.20	84.25	2991213
2013-09-04	84.21	84.23	84.16	84.17	947205
2013-09-05	84.09	84.12	84.05	84.09	1315053
2013-09-06	84.13	84.20	84.13	84.17	765516
2013-09-09	84.18	84.21	84.18	84.19	795573
2013-09-10	84.16	84.17	84.14	84.16	922224
2013-09-11	84.18	84.21	84.16	84.20	864061
2013-09-12	84.21	84.23	84.19	84.20	1586124
2013-09-13	84.19	84.22	84.19	84.20	564653
2013-09-16	84.32	84.32	84.26	84.26	755994
2013-09-17	84.28	84.31	84.27	84.29	668408
2013-09-18	84.29	84.42	84.26	84.40	744265
2013-09-19	84.41	84.43	84.37	84.37	5185915
2013-09-20	84.38	84.39	84.36	84.38	606605
2013-09-23	84.36	84.40	84.36	84.40	849571
2013-09-24	84.41	84.42	84.38	84.41	674536
2013-09-25	84.41	84.44	84.39	84.44	1570494
2013-09-26	84.45	84.45	84.39	84.40	497072
2013-09-27	84.44	84.47	84.42	84.45	2082175
2013-09-30	84.43	84.47	84.43	84.47	1717549
2013-10-01	84.44	84.45	84.40	84.43	7696486
2013-10-02	84.44	84.46	84.43	84.44	1773776
2013-10-03	84.42	84.46	84.42	84.44	693184
2013-10-04	84.42	84.44	84.41	84.41	498621
2013-10-07	84.44	84.44	84.39	84.41	602062
2013-10-08	84.39	84.39	84.33	84.34	572219
2013-10-09	84.36	84.38	84.33	84.37	696226
2013-10-10	84.35	84.37	84.35	84.37	469703
2013-10-11	84.41	84.42	84.37	84.37	889613
2013-10-14	84.35	84.37	84.32	84.34	581154
2013-10-15	84.37	84.39	84.35	84.37	1396359
2013-10-16	84.38	84.41	84.34	84.40	785560
2013-10-17	84.44	84.45	84.42	84.43	1823491
2013-10-18	84.44	84.45	84.43	84.43	647144
2013-10-21	84.44	84.45	84.42	84.43	453701
2013-10-22	84.47	84.50	84.47	84.50	1274215
2013-10-23	84.50	84.50	84.47	84.47	1109649
2013-10-24	84.47	84.48	84.46	84.46	1312154
2013-10-25	84.48	84.50	84.46	84.48	1739279
2013-10-28	84.47	84.50	84.47	84.50	716398
2013-10-29	84.49	84.50	84.48	84.50	548538
2013-10-30	84.50	84.52	84.49	84.50	524473
2013-10-31	84.50	84.51	84.48	84.51	1532489
2013-11-01	84.47	84.48	84.46	84.46	1213558
2013-11-04	84.47	84.49	84.47	84.48	933450
2013-11-05	84.48	84.48	84.45	84.48	1523766
2013-11-06	84.50	84.52	84.49	84.50	1151901
2013-11-07	84.52	84.53	84.51	84.52	627295
2013-11-08	84.48	84.49	84.46	84.46	1591123
2013-11-11	84.45	84.48	84.45	84.48	258056
2013-11-12	84.44	84.47	84.44	84.46	1296420
2013-11-13	84.47	84.49	84.46	84.46	3394830
2013-11-14	84.49	84.52	84.48	84.51	470272
2013-11-15	84.53	84.53	84.51	84.51	544745
2013-11-18	84.53	84.55	84.51	84.55	1592949
2013-11-19	84.52	84.54	84.52	84.52	730139
2013-11-20	84.54	84.57	84.52	84.53	862540
2013-11-21	84.54	84.57	84.53	84.57	490578
2013-11-22	84.55	84.55	84.53	84.55	661811
2013-11-25	84.55	84.55	84.53	84.55	462700
2013-11-26	84.53	84.56	84.53	84.56	505788
2013-11-27	84.55	84.56	84.54	84.56	449556
2013-11-29	84.51	84.57	84.51	84.57	627884
2013-12-02	84.44	84.54	84.44	84.50	2508374
2013-12-03	84.52	84.53	84.52	84.52	577366
2013-12-04	84.49	84.52	84.49	84.50	827708
2013-12-05	84.50	84.52	84.48	84.51	454621
2013-12-06	84.48	84.50	84.47	84.48	984895
2013-12-09	84.48	84.50	84.47	84.48	398182
2013-12-10	84.50	84.51	84.48	84.51	390114
2013-12-11	84.49	84.51	84.48	84.48	418464
2013-12-12	84.47	84.47	84.43	84.45	1247931
2013-12-13	84.46	84.47	84.44	84.47	445286
2013-12-16	84.45	84.48	84.45	84.47	724722
2013-12-17	84.47	84.49	84.46	84.49	826714
2013-12-18	84.47	84.52	84.46	84.49	1675582
2013-12-19	84.44	84.47	84.43	84.44	767888
2013-12-20	84.41	84.45	84.41	84.41	850952
2013-12-23	84.42	84.42	84.40	84.40	624362
2013-12-24	84.38	84.40	84.37	84.37	711041
2013-12-26	84.35	84.37	84.34	84.34	729031
2013-12-27	84.38	84.39	84.37	84.38	423676
2013-12-30	84.39	84.40	84.38	84.40	442905
2013-12-31	84.39	84.41	84.38	84.38	609778
2014-01-02	84.40	84.42	84.39	84.42	2412509
2014-01-03	84.39	84.42	84.38	84.39	1062670
2014-01-06	84.38	84.40	84.38	84.40	699534
2014-01-07	84.40	84.40	84.39	84.40	664913
2014-01-08	84.37	84.37	84.31	84.32	608634
2014-01-09	84.34	84.34	84.31	84.34	1121105
2014-01-10	84.39	84.43	84.38	84.42	491944
2014-01-13	84.43	84.46	84.43	84.44	1269150
2014-01-14	84.43	84.45	84.40	84.42	487021
2014-01-15	84.39	84.39	84.37	84.39	800055
2014-01-16	84.40	84.41	84.39	84.41	738562
2014-01-17	84.42	84.42	84.40	84.41	418309
2014-01-21	84.42	84.43	84.40	84.40	498621
2014-01-22	84.37	84.39	84.36	84.36	622708
2014-01-23	84.36	84.45	84.36	84.44	886563
2014-01-24	84.43	84.50	84.43	84.47	781212
2014-01-27	84.45	84.48	84.44	84.46	1166373
2014-01-28	84.47	84.48	84.45	84.46	645051
2014-01-29	84.49	84.52	84.48	84.52	538537
2014-01-30	84.50	84.51	84.48	84.51	579390
2014-01-31	84.54	84.55	84.52	84.55	939530
2014-02-03	84.51	84.58	84.49	84.55	54448171
2014-02-04	84.53	84.56	84.53	84.56	2357342
2014-02-05	84.53	84.55	84.52	84.52	3985297
2014-02-06	84.52	84.53	84.50	84.53	1420746
2014-02-07	84.52	84.56	84.52	84.55	1438142
2014-02-10	84.54	84.55	84.52	84.53	1571926
2014-02-11	84.50	84.51	84.49	84.51	1295501
2014-02-12	84.49	84.49	84.46	84.47	2196728
2014-02-13	84.50	84.54	84.45	84.52	1334286
2014-02-14	84.52	84.54	84.51	84.52	1280514
2014-02-18	84.53	84.57	84.53	84.55	1081254
2014-02-19	84.57	84.58	84.52	84.52	1357805
2014-02-20	84.50	84.53	84.50	84.53	1012556
2014-02-21	84.51	84.54	84.50	84.54	750337
2014-02-24	84.52	84.54	84.51	84.54	1647588
2014-02-25	84.53	84.55	84.52	84.53	666409
2014-02-26	84.53	84.58	84.53	84.57	2079625
2014-02-27	84.57	84.58	84.56	84.56	362595
2014-02-28	84.55	84.57	84.53	84.56	2360511
2014-03-03	84.55	84.59	84.55	84.59	2587154
2014-03-04	84.55	84.55	84.51	84.52	49419135
2014-03-05	84.50	84.55	84.49	84.55	2176163
2014-03-06	84.50	84.52	84.49	84.50	1044445
2014-03-07	84.44	84.48	84.44	84.44	807378
2014-03-10	84.43	84.47	84.43	84.45	450119
2014-03-11	84.46	84.47	84.44	84.45	337520
2014-03-12	84.49	84.49	84.47	84.48	342414
2014-03-13	84.45	84.53	84.43	84.53	2012031
2014-03-14	84.54	84.54	84.51	84.51	1035617
2014-03-17	84.50	84.51	84.47	84.48	659715
2014-03-18	84.49	84.51	84.48	84.50	317257
2014-03-19	84.49	84.51	84.33	84.36	567211
2014-03-20	84.36	84.38	84.35	84.37	826781
2014-03-21	84.37	84.39	84.35	84.38	452206
2014-03-24	84.31	84.36	84.31	84.34	1761603
2014-03-25	84.34	84.38	84.34	84.35	961978
2014-03-26	84.36	84.43	84.36	84.40	598363
2014-03-27	84.38	84.42	84.38	84.40	447830
2014-03-28	84.37	84.41	84.37	84.40	335899
2014-03-31	84.39	84.45	84.38	84.45	1502217
2014-04-01	84.40	84.41	84.38	84.38	4107945
2014-04-02	84.36	84.37	84.35	84.35	504832
2014-04-03	84.35	84.38	84.35	84.37	2637405
2014-04-04	84.42	84.44	84.40	84.44	726363
2014-04-07	84.44	84.47	84.44	84.45	423306
2014-04-08	84.46	84.47	84.44	84.46	455916
2014-04-09	84.45	84.52	84.42	84.50	939562
2014-04-10	84.52	84.56	84.51	84.55	731916
2014-04-11	84.55	84.56	84.53	84.54	2225848
2014-04-14	84.57	84.57	84.50	84.53	520341
2014-04-15	84.51	84.54	84.49	84.53	303537
2014-04-16	84.50	84.52	84.49	84.50	381072
2014-04-17	84.49	84.50	84.45	84.48	2592746
2014-04-21	84.46	84.48	84.45	84.48	592797
2014-04-22	84.46	84.47	84.44	84.44	543081
2014-04-23	84.48	84.50	84.47	84.49	553078
2014-04-24	84.45	84.49	84.45	84.46	978983
2014-04-25	84.48	84.50	84.47	84.47	270263
2014-04-28	84.47	84.50	84.47	84.47	280428
2014-04-29	84.48	84.48	84.46	84.46	401338
2014-04-30	84.50	84.52	84.50	84.51	484045
2014-05-01	84.48	84.52	84.48	84.50	1141058
2014-05-02	84.45	84.50	84.44	84.49	543088
2014-05-05	84.49	84.50	84.47	84.50	1540818
2014-05-06	84.47	84.48	84.46	84.47	432946
2014-05-07	84.46	84.52	84.46	84.50	645415
2014-05-08	84.52	84.55	84.50	84.52	729261
2014-05-09	84.47	84.55	84.47	84.55	361701
2014-05-12	84.51	84.55	84.51	84.53	1001237
2014-05-13	84.56	84.57	84.54	84.56	486493
2014-05-14	84.56	84.62	84.56	84.59	644620
2014-05-15	84.59	84.62	84.58	84.60	337155
2014-05-16	84.59	84.62	84.59	84.61	446561
2014-05-19	84.62	84.65	84.61	84.63	362187
2014-05-20	84.61	84.65	84.61	84.64	349934
2014-05-21	84.61	84.64	84.61	84.64	372822
2014-05-22	84.61	84.63	84.60	84.62	468280
2014-05-23	84.63	84.65	84.56	84.60	381526
2014-05-27	84.63	84.63	84.60	84.62	850205
2014-05-28	84.64	84.67	84.64	84.64	562048
2014-05-29	84.65	84.68	84.63	84.63	1651022
2014-05-30	84.63	84.66	84.62	84.65	895571
2014-06-02	84.60	84.61	84.56	84.57	978063
2014-06-03	84.56	84.58	84.55	84.55	411164
2014-06-04	84.56	84.58	84.55	84.58	1034320
2014-06-05	84.56	84.60	84.56	84.59	1187778
2014-06-06	84.58	84.60	84.55	84.57	733561
2014-06-09	84.52	84.54	84.51	84.51	586538
2014-06-10	84.66	84.66	84.49	84.49	662565
2014-06-11	84.51	84.52	84.50	84.52	287999
2014-06-12	84.50	84.56	84.50	84.55	1129193
2014-06-13	84.45	84.51	84.45	84.50	582147
2014-06-16	84.46	84.49	84.46	84.48	337684
2014-06-17	84.42	84.45	84.41	84.41	726893
2014-06-18	84.46	84.48	84.44	84.48	540058
2014-06-19	84.50	84.50	84.46	84.47	318672
2014-06-20	84.48	84.48	84.44	84.47	508666
2014-06-23	84.50	84.50	84.46	84.47	668575
2014-06-24	84.47	84.50	84.46	84.50	575966
2014-06-25	84.50	84.53	84.50	84.51	453746
2014-06-26	84.61	84.61	84.53	84.53	368685
2014-06-27	84.56	84.57	84.54	84.55	524924
2014-06-30	84.55	84.57	84.54	84.56	1091762
2014-07-01	84.54	84.54	84.50	84.50	542667
2014-07-02	84.46	84.50	84.46	84.47	594289
2014-07-03	84.44	84.46	84.42	84.46	492567
2014-07-07	84.41	84.44	84.41	84.44	506085
2014-07-08	84.45	84.47	84.43	84.46	627685
2014-07-09	84.44	84.49	84.40	84.47	380895
2014-07-10	84.50	84.54	84.50	84.51	466058
2014-07-11	84.54	84.55	84.52	84.53	2614545
2014-07-14	84.50	84.53	84.50	84.52	672850
2014-07-15	84.50	84.55	84.47	84.48	435670
2014-07-16	84.49	84.50	84.46	84.47	426679
2014-07-17	84.50	84.54	84.48	84.54	2408505
2014-07-18	84.50	84.52	84.47	84.47	2316631
2014-07-21	84.52	84.52	84.47	84.48	2455248
2014-07-22	84.48	84.50	84.47	84.48	2455993
2014-07-23	84.52	84.52	84.50	84.51	478428
2014-07-24	84.47	84.49	84.46	84.48	221204
2014-07-25	84.49	84.50	84.47	84.49	2324501
2014-07-28	84.46	84.48	84.45	84.45	2286858
2014-07-29	84.46	84.47	84.45	84.47	255216
2014-07-30	84.43	84.43	84.38	84.43	1110213
2014-07-31	84.43	84.47	84.41	84.47	1446207
2014-08-01	84.47	84.56	84.47	84.55	19826491
2014-08-04	84.54	84.56	84.53	84.55	1419229
2014-08-05	84.52	84.57	84.52	84.55	1278390
2014-08-06	84.56	84.59	84.55	84.57	949854
2014-08-07	84.58	84.61	84.54	84.61	1129197
2014-08-08	84.60	84.62	84.56	84.56	500354
2014-08-11	84.58	84.59	84.56	84.56	1264689
2014-08-12	84.57	84.59	84.55	84.56	1587103
2014-08-13	84.62	84.62	84.58	84.60	708519
2014-08-14	84.57	84.64	84.57	84.62	975798
2014-08-15	84.59	84.68	84.58	84.62	911202
2014-08-18	84.57	84.63	84.57	84.62	721617
2014-08-19	84.63	84.63	84.60	84.62	1047001
2014-08-20	84.60	84.60	84.53	84.54	668281
2014-08-21	84.53	84.58	84.53	84.54	720340
2014-08-22	84.52	84.56	84.50	84.52	758685
2014-08-25	84.50	84.52	84.49	84.49	1146148
2014-08-26	84.52	84.53	84.50	84.52	372111
2014-08-27	84.53	84.55	84.53	84.54	473250
2014-08-28	84.53	84.57	84.53	84.56	459133
2014-08-29	84.56	84.60	84.55	84.60	515656
2014-09-02	84.54	84.55	84.50	84.50	13519832
2014-09-03	84.50	84.53	84.49	84.52	741299
2014-09-04	84.51	84.54	84.48	84.51	1702862
2014-09-05	84.54	84.56	84.53	84.54	422036
2014-09-08	84.54	84.56	84.49	84.49	533343
2014-09-09	84.49	84.50	84.44	84.44	506906
2014-09-10	84.43	84.46	84.43	84.45	367921
2014-09-11	84.48	84.49	84.45	84.46	774844
2014-09-12	84.43	84.46	84.43	84.44	340552
2014-09-15	84.46	84.49	84.46	84.48	430981
2014-09-16	84.50	84.53	84.47	84.53	1624136
2014-09-17	84.47	84.58	84.43	84.44	541634
2014-09-18	84.42	84.45	84.41	84.45	419047
2014-09-19	84.43	84.46	84.42	84.44	425355
2014-09-22	84.47	84.50	84.46	84.50	332614
2014-09-23	84.48	84.52	84.48	84.52	745834
2014-09-24	84.50	84.52	84.48	84.49	1455858
2014-09-25	84.48	84.55	84.48	84.55	892808
2014-09-26	84.53	84.53	84.48	84.51	1486320
2014-09-29	84.53	84.54	84.51	84.53	533240
2014-09-30	84.51	84.53	84.49	84.51	1507960
2014-10-01	84.55	84.60	84.53	84.57	20930812
2014-10-02	84.58	84.59	84.54	84.56	1828328
2014-10-03	84.51	84.52	84.47	84.48	2110103
2014-10-06	84.54	84.58	84.51	84.56	841287
2014-10-07	84.57	84.62	84.57	84.61	1333886
2014-10-08	84.60	84.71	84.59	84.70	1367249
2014-10-09	84.69	84.72	84.68	84.70	622990
2014-10-10	84.71	84.74	84.69	84.74	629282
2014-10-13	84.79	85.37	84.76	84.77	1238984
2014-10-14	84.81	84.84	84.79	84.82	2228765
2014-10-15	85.01	85.07	84.83	84.93	2526709
2014-10-16	84.95	84.96	84.86	84.88	27217278
2014-10-17	84.85	84.86	84.81	84.83	2035033
2014-10-20	84.84	84.88	84.84	84.88	1139833
2014-10-21	84.84	84.88	84.84	84.86	1356698
2014-10-22	84.82	84.84	84.81	84.84	1814064
2014-10-23	84.79	84.82	84.78	84.80	1081533
2014-10-24	84.79	84.83	84.79	84.82	1171395
2014-10-27	84.80	84.84	84.80	84.82	919726
2014-10-28	84.82	84.84	84.79	84.80	738277
2014-10-29	84.79	84.80	84.69	84.69	1452224
2014-10-30	84.71	84.75	84.70	84.72	1485845
2014-10-31	84.68	84.72	84.68	84.70	1770172
2014-11-03	84.72	84.72	84.61	84.66	14207316
2014-11-04	84.62	84.67	84.59	84.65	1177734
2014-11-05	84.64	84.64	84.62	84.63	1289660
2014-11-06	84.61	84.64	84.60	84.61	815210
2014-11-07	84.65	84.69	84.63	84.67	1389032
2014-11-10	84.67	84.69	84.61	84.61	1381667
2014-11-11	84.58	84.71	84.57	84.60	580276
2014-11-12	84.63	84.66	84.61	84.63	894640
2014-11-13	84.63	84.64	84.63	84.63	156848
2014-11-14	84.64	84.69	84.61	84.69	1064438
2014-11-17	84.67	84.69	84.66	84.68	850040
2014-11-18	84.69	84.69	84.66	84.67	23372002
2014-11-19	84.63	84.70	84.63	84.66	961982
2014-11-20	84.70	84.71	84.66	84.68	723621
2014-11-21	84.71	84.72	84.69	84.70	1048714
2014-11-24	84.66	84.71	84.66	84.71	1582144
2014-11-25	84.70	84.74	84.69	84.72	472716
2014-11-26	84.72	84.76	84.72	84.73	840008
2014-11-28	84.78	84.78	84.75	84.76	319686
2014-12-01	84.79	84.81	84.73	84.73	2475853
2014-12-02	84.71	84.71	84.66	84.68	825303
2014-12-03	84.67	84.67	84.63	84.64	782060
2014-12-04	84.66	84.69	84.65	84.69	901357
2014-12-05	84.53	84.57	84.51	84.53	494171
2014-12-08	84.51	84.54	84.49	84.52	427381
2014-12-09	84.58	84.61	84.54	84.55	544966
2014-12-10	84.54	84.64	84.54	84.62	734340
2014-12-11	84.60	84.60	84.56	84.58	678871
2014-12-12	84.65	84.72	84.62	84.66	942719
2014-12-15	84.63	84.66	84.59	84.60	1662126
2014-12-16	84.67	84.69	84.62	84.65	1239481
2014-12-17	84.63	84.72	84.51	84.57	966895
2014-12-18	84.49	84.53	84.49	84.52	1009086
2014-12-19	84.56	84.56	84.46	84.46	785141
2014-12-22	84.46	84.50	84.46	84.48	680261
2014-12-23	84.47	84.47	84.39	84.39	1083537
2014-12-24	84.36	84.44	84.35	84.40	958671
2014-12-26	84.35	84.40	84.35	84.37	414327
2014-12-29	84.43	84.46	84.43	84.45	749468
2014-12-30	84.49	84.51	84.46	84.48	665859
2014-12-31	84.47	84.52	84.45	84.45	724137
2015-01-02	84.49	84.54	84.47	84.54	1735429
2015-01-05	84.47	84.55	84.47	84.54	1214261
2015-01-06	84.56	84.68	84.56	84.58	959392
2015-01-07	84.59	84.63	84.57	84.62	768787
2015-01-08	84.61	84.64	84.59	84.61	862531
2015-01-09	84.67	84.73	84.67	84.68	422160
2015-01-12	84.73	84.75	84.70	84.73	641738
2015-01-13	84.74	84.79	84.71	84.78	525557
2015-01-14	84.85	84.88	84.83	84.83	690751
2015-01-15	84.85	84.96	84.84	84.96	577853
2015-01-16	84.93	84.93	84.86	84.88	756251
2015-01-20	84.87	84.91	84.84	84.84	695960
2015-01-21	84.83	84.89	84.82	84.84	606384
2015-01-22	84.87	84.87	84.78	84.81	588915
2015-01-23	84.83	84.86	84.81	84.85	1089863
2015-01-26	84.83	84.85	84.79	84.80	1576396
2015-01-27	84.86	84.88	84.82	84.85	414895
2015-01-28	84.83	84.92	84.82	84.91	743855
2015-01-29	84.88	84.88	84.83	84.88	516093
2015-01-30	84.94	84.98	84.87	84.98	474371
2015-02-02	84.94	84.95	84.88	84.92	1883811
2015-02-03	84.89	84.89	84.83	84.85	1015038
2015-02-04	84.82	84.88	84.79	84.86	798195
2015-02-05	84.85	84.85	84.81	84.83	428384
2015-02-06	84.70	84.70	84.61	84.63	774327
2015-02-09	84.65	84.65	84.61	84.62	1616202
2015-02-10	84.63	84.63	84.59	84.60	1194527
2015-02-11	84.63	84.63	84.60	84.61	840513
2015-02-12	84.64	84.68	84.62	84.64	1036288
2015-02-13	84.66	84.69	84.64	84.64	1118633
2015-02-17	84.62	84.66	84.57	84.60	562421
2015-02-18	84.62	84.73	84.59	84.70	998367
2015-02-19	84.65	84.72	84.64	84.65	744045
2015-02-20	84.70	84.72	84.61	84.64	415214
2015-02-23	84.67	84.69	84.64	84.68	715475
2015-02-24	84.67	84.76	84.62	84.75	482809
2015-02-25	84.71	84.75	84.71	84.75	485326
2015-02-26	84.68	84.71	84.65	84.67	530580
2015-02-27	84.71	84.72	84.67	84.70	3103085
2015-03-02	84.64	84.66	84.60	84.60	3233243
2015-03-03	84.60	84.62	84.57	84.58	1288839
2015-03-04	84.61	84.63	84.58	84.60	572912
2015-03-05	84.64	84.66	84.61	84.63	386849
2015-03-06	84.51	84.56	84.50	84.54	503250
2015-03-09	84.54	84.58	84.53	84.58	367211
2015-03-10	84.63	84.63	84.57	84.60	1039641
2015-03-11	84.60	84.62	84.57	84.60	607489
2015-03-12	84.64	84.67	84.60	84.62	1158084
2015-03-13	84.61	84.67	84.61	84.63	436512
2015-03-16	84.64	84.68	84.63	84.64	934028
2015-03-17	84.67	84.67	84.62	84.62	1255566
2015-03-18	84.62	84.83	84.58	84.82	873468
2015-03-19	84.75	84.78	84.70	84.71	350966
2015-03-20	84.78	84.79	84.75	84.77	721889
2015-03-23	84.78	84.81	84.75	84.80	683940
2015-03-24	84.80	84.83	84.77	84.83	535881
2015-03-25	84.83	84.84	84.78	84.81	931962
2015-03-26	84.78	84.78	84.73	84.77	963399
2015-03-27	84.79	84.83	84.79	84.82	595280
2015-03-30	84.83	84.84	84.80	84.81	793649
2015-03-31	84.83	84.88	84.82	84.88	1035220
2015-04-01	84.84	84.88	84.84	84.88	2228705
2015-04-02	84.88	84.88	84.83	84.87	643531
2015-04-06	84.98	84.98	84.91	84.94	1162394
2015-04-07	84.88	84.90	84.88	84.88	544501
2015-04-08	84.89	84.90	84.84	84.88	1086755
2015-04-09	84.86	84.87	84.84	84.85	459049
2015-04-10	84.86	84.87	84.83	84.83	614379
2015-04-13	84.83	84.88	84.83	84.88	754415
2015-04-14	84.90	84.94	84.89	84.92	449193
2015-04-15	84.91	84.93	84.90	84.92	772167
2015-04-16	84.94	84.97	84.90	84.96	11419405
2015-04-17	84.91	84.95	84.91	84.92	727218
2015-04-20	84.90	84.93	84.88	84.91	460947
2015-04-21	84.86	84.92	84.86	84.92	565717
2015-04-22	84.87	84.89	84.85	84.85	582181
2015-04-23	84.86	84.89	84.86	84.89	561698
2015-04-24	84.92	84.93	84.90	84.92	405827
2015-04-27	84.92	84.92	84.89	84.91	439253
2015-04-28	84.87	84.91	84.87	84.87	506439
2015-04-29	84.85	84.88	84.83	84.88	461384
2015-04-30	84.84	84.88	84.80	84.87	746760
2015-05-01	84.80	84.82	84.78	84.80	1996312
2015-05-04	84.79	84.82	84.77	84.80	535675
2015-05-05	84.78	84.82	84.74	84.78	8800884
2015-05-06	84.75	84.77	84.72	84.75	1583012
2015-05-07	84.75	84.76	84.72	84.72	909529
2015-05-08	84.84	84.86	84.82	84.84	855392
2015-05-11	84.82	84.83	84.76	84.76	2438643
2015-05-12	84.78	84.80	84.75	84.77	497568
2015-05-13	84.83	84.86	84.80	84.81	670894
2015-05-14	84.85	84.89	84.85	84.89	992810
2015-05-15	84.85	84.91	84.85	84.89	599237
2015-05-18	84.87	84.89	84.82	84.84	5576444
2015-05-19	84.78	84.82	84.77	84.79	544576
2015-05-20	84.81	84.83	84.79	84.82	541606
2015-05-21	84.82	84.86	84.81	84.85	677917
2015-05-22	84.80	84.82	84.78	84.79	530540
2015-05-26	84.76	84.82	84.76	84.80	633953
2015-05-27	84.78	84.82	84.77	84.81	597130
2015-05-28	84.81	84.86	84.81	84.85	888216
2015-05-29	84.84	84.89	84.84	84.87	565883
2015-06-01	84.86	84.86	84.76	84.78	8556408
2015-06-02	84.74	84.77	84.74	84.77	715282
2015-06-03	84.72	84.74	84.71	84.74	1359786
2015-06-04	84.75	84.77	84.72	84.75	934345
2015-06-05	84.63	84.69	84.63	84.67	599309
2015-06-08	84.68	84.72	84.68	84.72	985362
2015-06-09	84.71	84.71	84.66	84.68	1189694
2015-06-10	84.67	84.67	84.64	84.66	817069
2015-06-11	84.66	84.68	84.63	84.68	938579
2015-06-12	84.64	84.69	84.64	84.66	398942
2015-06-15	84.71	84.73	84.69	84.70	542740
2015-06-16	84.70	84.73	84.70	84.73	6452875
2015-06-17	84.68	84.79	84.59	84.79	2940895
2015-06-18	84.77	84.81	84.75	84.81	625884
2015-06-19	84.84	84.85	84.82	84.83	397742
2015-06-22	84.80	84.80	84.76	84.77	438114
2015-06-23	84.72	84.77	84.72	84.75	495298
2015-06-24	84.76	84.79	84.73	84.79	681762
2015-06-25	84.75	84.78	84.73	84.77	461930
2015-06-26	84.72	84.75	84.72	84.72	476645
2015-06-29	84.83	84.87	84.79	84.86	895719
2015-06-30	84.84	84.89	84.83	84.86	3121335
2015-07-01	84.76	84.78	84.74	84.75	11472971
2015-07-02	84.85	84.88	84.80	84.88	2175058
2015-07-06	84.90	84.92	84.86	84.90	1088316
2015-07-07	84.95	84.98	84.89	84.89	2665259
2015-07-08	84.92	84.99	84.91	84.98	1628588
2015-07-09	84.93	84.94	84.90	84.92	1995925
2015-07-10	84.86	84.88	84.81	84.84	1999234
2015-07-13	84.79	84.80	84.77	84.80	856704
2015-07-14	84.82	84.84	84.82	84.84	1062073
2015-07-15	84.82	84.87	84.79	84.87	1068786
2015-07-16	84.77	84.83	84.77	84.83	5841922
2015-07-17	84.78	84.82	84.78	84.81	934880
2015-07-20	84.75	84.77	84.74	84.76	1104907
2015-07-21	84.73	84.80	84.73	84.77	653416
2015-07-22	84.76	84.77	84.74	84.76	760420
2015-07-23	84.71	84.78	84.71	84.77	854227
2015-07-24	84.77	84.83	84.76	84.79	810493
2015-07-27	84.86	84.87	84.83	84.85	4482774
2015-07-28	84.83	84.85	84.81	84.83	2113812
2015-07-29	84.82	84.85	84.79	84.81	1590901
2015-07-30	84.77	84.79	84.75	84.77	581364
2015-07-31	84.86	84.88	84.84	84.86	4190615
2015-08-03	84.79	84.86	84.79	84.85	5562923
2015-08-04	84.80	84.82	84.72	84.72	1228832
2015-08-05	84.71	84.73	84.68	84.73	1825573
2015-08-06	84.74	84.77	84.73	84.75	1132310
2015-08-07	84.70	84.75	84.69	84.71	934342
2015-08-10	84.71	84.73	84.70	84.71	1397732
2015-08-11	84.82	84.83	84.79	84.82	1889424
2015-08-12	84.84	84.88	84.80	84.82	1508294
2015-08-13	84.78	84.80	84.74	84.75	537033
2015-08-14	84.71	84.75	84.71	84.71	837640
2015-08-17	84.75	84.78	84.75	84.76	646737
2015-08-18	84.74	84.76	84.72	84.75	466281
2015-08-19	84.74	84.84	84.71	84.83	960566
2015-08-20	84.84	84.84	84.80	84.80	5878950
2015-08-21	84.85	84.90	84.83	84.89	2062886
2015-08-24	85.05	85.05	84.89	84.93	4491377
2015-08-25	84.89	84.94	84.85	84.89	2708043
2015-08-26	84.87	84.94	84.84	84.84	2519371
2015-08-27	84.84	84.87	84.80	84.85	2985253
2015-08-28	84.87	84.88	84.78	84.81	1683171
2015-08-31	84.81	84.84	84.77	84.78	7294483
2015-09-01	84.78	84.80	84.75	84.77	6316961
2015-09-02	84.79	84.80	84.75	84.79	5691310
2015-09-03	84.83	84.83	84.78	84.79	2627789
2015-09-04	84.81	84.84	84.78	84.80	1393914
2015-09-08	84.76	84.78	84.75	84.77	3251514
2015-09-09	84.72	84.77	84.72	84.75	1720972
2015-09-10	84.77	84.78	84.75	84.78	1004143
2015-09-11	84.78	84.82	84.78	84.81	539551
2015-09-14	84.81	84.83	84.79	84.79	1649111
2015-09-15	84.78	84.78	84.67	84.67	2200070
2015-09-16	84.68	84.73	84.66	84.66	1454213
2015-09-17	84.66	84.87	84.66	84.85	1268226
2015-09-18	84.85	84.89	84.85	84.89	1424890
2015-09-21	84.84	84.85	84.82	84.84	1668218
2015-09-22	84.88	84.90	84.86	84.89	834262
2015-09-23	84.87	84.90	84.84	84.86	1659765
2015-09-24	84.89	84.95	84.89	84.91	1480651
2015-09-25	84.90	84.92	84.85	84.87	1115869
2015-09-28	84.90	84.94	84.88	84.93	2572042
2015-09-29	84.95	84.99	84.93	84.97	1896624
2015-09-30	84.95	85.00	84.95	84.99	9534803
2015-10-01	84.95	84.98	84.92	84.95	5262908
2015-10-02	85.10	85.12	85.05	85.07	1668675
2015-10-05	85.05	85.05	84.98	85.01	5500696
2015-10-06	84.97	85.02	84.97	85.00	1519149
2015-10-07	84.98	84.99	84.95	84.98	3660694
2015-10-08	84.94	85.00	84.94	84.96	1793099
2015-10-09	84.93	84.96	84.92	84.96	1107728
2015-10-12	84.90	84.98	84.90	84.94	1486902
2015-10-13	84.96	84.98	84.95	84.97	1071317
2015-10-14	85.08	85.10	85.03	85.09	3419065
2015-10-15	85.02	85.05	85.01	85.04	1585979
2015-10-16	85.01	85.03	85.00	85.00	942499
2015-10-19	85.01	85.03	84.99	85.03	1434925
2015-10-20	84.97	84.98	84.96	84.98	1029440
2015-10-21	84.98	85.03	84.97	85.01	11122243
2015-10-22	85.01	85.06	85.01	85.04	2382444
2015-10-23	84.98	85.01	84.95	84.97	5657179
2015-10-26	84.97	84.99	84.96	84.97	5901660
2015-10-27	85.00	85.03	85.00	85.00	1024644
2015-10-28	84.98	85.00	84.85	84.89	1658927
2015-10-29	84.84	84.86	84.83	84.83	1526461
2015-10-30	84.83	84.85	84.82	84.83	3242426
2015-11-02	84.71	84.78	84.71	84.74	14599420
2015-11-03	84.72	84.74	84.71	84.73	3643476
2015-11-04	84.70	84.73	84.64	84.64	2120474
2015-11-05	84.64	84.66	84.61	84.64	2775287
2015-11-06	84.56	84.58	84.54	84.56	1832740
2015-11-09	84.54	84.56	84.53	84.54	1619901
2015-11-10	84.58	84.61	84.55	84.58	2139277
2015-11-11	84.62	84.64	84.56	84.56	6885477
2015-11-12	84.58	84.62	84.58	84.59	5866540
2015-11-13	84.60	84.66	84.60	84.66	771463
2015-11-16	84.66	84.68	84.64	84.66	1835179
2015-11-17	84.59	84.66	84.58	84.63	4707698
2015-11-18	84.62	84.64	84.58	84.60	1803448
2015-11-19	84.62	84.63	84.58	84.58	1707274
2015-11-20	84.59	84.62	84.57	84.58	798758
2015-11-23	84.54	84.58	84.54	84.57	936647
2015-11-24	84.58	84.59	84.56	84.57	1024349
2015-11-25	84.58	84.59	84.55	84.58	3067840
2015-11-27	84.58	84.61	84.58	84.60	429639
2015-11-30	84.58	84.59	84.56	84.57	1469270
2015-12-01	84.51	84.60	84.51	84.58	4410551
2015-12-02	84.54	84.54	84.50	84.51	1008686
2015-12-03	84.51	84.51	84.43	84.51	4856367
2015-12-04	84.54	84.57	84.51	84.53	4440417
2015-12-07	84.52	84.54	84.51	84.52	2025614
2015-12-08	84.53	84.54	84.49	84.51	1043025
2015-12-09	84.50	84.55	84.47	84.54	3642840
2015-12-10	84.52	84.53	84.48	84.49	963004
2015-12-11	84.54	84.62	84.53	84.59	1073843
2015-12-14	84.52	84.55	84.48	84.49	1757361
2015-12-15	84.45	84.48	84.44	84.48	1052082
2015-12-16	84.44	84.46	84.31	84.41	1241589
2015-12-17	84.40	84.45	84.40	84.41	1777399
2015-12-18	84.48	84.52	84.46	84.52	1494770
2015-12-21	84.52	84.52	84.49	84.51	3037163
2015-12-22	84.49	84.51	84.46	84.49	1234684
2015-12-23	84.49	84.50	84.44	84.46	2785751
2015-12-24	84.44	84.45	84.41	84.45	564606
2015-12-28	84.40	84.42	84.39	84.40	1096734
2015-12-29	84.36	84.40	84.35	84.38	1085122
2015-12-30	84.36	84.40	84.34	84.40	4797020
2015-12-31	84.43	84.44	84.36	84.36	2466240
2016-01-04	84.48	84.49	84.44	84.47	7548038
2016-01-05	84.44	84.46	84.41	84.42	2472171
2016-01-06	84.48	84.50	84.45	84.47	2409940
2016-01-07	84.53	84.54	84.47	84.50	2702886
2016-01-08	84.53	84.58	84.50	84.56	7139940
2016-01-11	84.54	84.61	84.52	84.59	3557980
2016-01-12	84.54	84.63	84.53	84.60	1275602
2016-01-13	84.59	84.65	84.57	84.65	1820803
2016-01-14	84.65	84.67	84.62	84.67	1297392
2016-01-15	84.73	84.78	84.71	84.74	2136020
2016-01-19	84.72	84.75	84.70	84.73	5109939
2016-01-20	84.78	84.84	84.77	84.79	2140418
2016-01-21	84.81	84.82	84.76	84.78	2326501
2016-01-22	84.71	84.75	84.70	84.75	3184929
2016-01-25	84.73	84.77	84.73	84.75	1800114
2016-01-26	84.75	84.80	84.74	84.79	1176785
2016-01-27	84.74	84.81	84.72	84.81	1742349
2016-01-28	84.80	84.84	84.78	84.81	1272169
2016-01-29	84.90	84.91	84.86	84.91	1521478
2016-02-01	84.84	84.84	84.80	84.82	5665256
2016-02-02	84.86	84.93	84.86	84.93	2528175
2016-02-03	84.91	85.02	84.91	84.95	1962412
2016-02-04	84.95	84.98	84.95	84.97	1305665
2016-02-05	84.91	84.97	84.90	84.95	1294813
2016-02-08	85.01	85.07	84.99	85.05	1467679
2016-02-09	85.08	85.08	85.00	85.02	1919165
2016-02-10	84.95	85.03	84.95	85.02	1061244
2016-02-11	85.15	85.18	85.08	85.10	1814444
2016-02-12	85.06	85.08	84.99	85.00	1194041
2016-02-16	84.99	85.00	84.95	84.95	2545923
2016-02-17	84.92	84.97	84.91	84.97	1999422
2016-02-18	84.94	85.04	84.94	85.04	859071
2016-02-19	84.98	85.01	84.96	84.96	975386
2016-02-22	84.93	84.97	84.93	84.97	1101610
2016-02-23	84.96	85.00	84.94	84.98	1227708
2016-02-24	85.02	85.08	84.98	85.00	1066811
2016-02-25	85.01	85.04	85.00	85.02	1526522
2016-02-26	84.96	84.97	84.89	84.91	1891104
2016-02-29	84.88	84.96	84.88	84.91	2634729
2016-03-01	84.92	84.92	84.79	84.80	4584825
2016-03-02	84.77	84.80	84.75	84.79	2651963
2016-03-03	84.79	84.79	84.79	84.82	5601059
2016-03-04	84.77	84.81	84.74	84.76	1532646
2016-03-07	84.72	84.74	84.70	84.70	1990789
2016-03-08	84.76	84.80	84.75	84.76	2878906
2016-03-09	84.75	84.76	84.73	84.73	1284440
2016-03-10	84.73	84.73	84.73	84.72	2227451
2016-03-11	84.68	84.68	84.63	84.64	4112345
2016-03-14	84.67	84.67	84.64	84.64	1875458
2016-03-15	84.64	84.64	84.64	84.67	1508621
2016-03-16	84.59	84.84	84.55	84.84	5972147
2016-03-17	84.80	84.83	84.77	84.83	1677147
2016-03-18	84.85	84.88	84.83	84.85	3010214
2016-03-21	84.83	84.84	84.80	84.84	1892085
2016-03-22	84.85	84.86	84.77	84.79	1899818
2016-03-23	84.79	84.86	84.78	84.84	1357600
2016-03-24	84.84	84.84	84.84	84.80	859826
2016-03-28	84.82	84.86	84.82	84.82	2820551
2016-03-29	84.85	84.98	84.85	84.98	1219702
2016-03-30	84.97	85.00	84.93	84.99	1307572
2016-03-31	85.02	85.06	84.99	85.03	1554955
2016-04-01	84.93	84.97	84.91	84.93	5307162
2016-04-04	84.95	84.99	84.93	84.99	2863505
2016-04-05	84.99	84.99	84.99	85.02	4654995
2016-04-06	85.01	85.01	84.95	84.99	1029152
2016-04-07	85.01	85.06	85.00	85.04	1475196
2016-04-08	85.01	85.05	85.01	85.04	594345
2016-04-11	85.02	85.06	85.01	85.03	851141
2016-04-12	85.01	85.02	85.00	85.01	524896
2016-04-13	84.99	84.99	84.96	84.97	1365773
2016-04-14	84.98	84.99	84.95	84.97	1103523
2016-04-15	84.98	85.03	84.98	85.03	825586
2016-04-18	85.01	85.03	85.00	85.02	870850
2016-04-19	85.02	85.02	84.97	84.99	1508403
2016-04-20	85.01	85.01	84.92	84.93	1080742
2016-04-21	84.90	84.95	84.90	84.91	1599860
2016-04-22	84.91	84.92	84.90	84.91	2593686
2016-04-25	84.90	84.93	84.89	84.89	1512917
2016-04-26	84.89	84.90	84.86	84.87	969327
2016-04-27	84.90	84.93	84.82	84.93	748280
2016-04-28	84.94	85.01	84.93	84.98	694644
2016-04-29	84.97	85.03	84.96	84.96	1609580
2016-05-02	84.94	84.96	84.92	84.93	1017917
2016-05-03	85.03	85.03	84.98	85.02	3788146
2016-05-04	85.03	85.03	84.97	85.01	1621118
2016-05-05	85.03	85.07	84.98	85.04	556855
2016-05-06	85.09	85.10	85.02	85.02	1117605
2016-05-09	85.08	85.09	85.05	85.06	609981
2016-05-10	85.07	85.08	85.04	85.08	2854805
2016-05-11	85.06	85.08	85.04	85.05	1607399
2016-05-12	85.03	85.04	85.00	85.00	562683
2016-05-13	84.99	85.03	84.98	85.01	1114977
2016-05-16	85.00	85.00	84.95	84.97	600841
2016-05-17	84.95	84.97	84.91	84.94	819539
2016-05-18	84.86	84.90	84.78	84.79	3690544
2016-05-19	84.81	84.85	84.81	84.81	1619647
2016-05-20	84.81	84.85	84.80	84.84	1942554
2016-05-23	84.79	84.83	84.79	84.83	654704
2016-05-24	84.80	84.81	84.76	84.77	778197
2016-05-25	84.80	84.82	84.77	84.82	5242421
2016-05-26	84.85	84.89	84.83	84.87	1253170
2016-05-27	84.87	84.90	84.79	84.82	696211
2016-05-31	84.78	84.89	84.78	84.80	1368298
2016-06-01	84.81	84.84	84.75	84.75	1484701
2016-06-02	84.78	84.82	84.78	84.82	4565797
2016-06-03	84.97	84.99	84.95	84.96	1875204
2016-06-06	84.95	84.98	84.91	84.94	672104
2016-06-07	84.96	84.99	84.95	84.96	624769
2016-06-08	84.95	84.99	84.95	84.98	906633
2016-06-09	85.02	85.02	84.98	85.00	794398
2016-06-10	85.01	85.07	85.01	85.05	425143
2016-06-13	85.08	85.11	85.07	85.07	610523
2016-06-14	85.13	85.13	85.07	85.08	990216
2016-06-15	85.07	85.32	85.07	85.18	785718
2016-06-16	85.18	85.21	85.12	85.13	1129548
2016-06-17	85.14	85.16	85.11	85.14	1574742
2016-06-20	85.08	85.10	85.05	85.09	1698761
2016-06-21	85.07	85.10	85.03	85.03	919060
2016-06-22	85.07	85.08	85.04	85.06	1740298
2016-06-23	85.03	85.05	85.00	85.03	2302831
2016-06-24	85.28	85.30	85.20	85.20	2321781
2016-06-27	85.30	85.35	85.28	85.28	1166107
2016-06-28	85.27	85.31	85.26	85.31	1590925
2016-06-29	85.25	85.29	85.25	85.28	838781
2016-06-30	85.29	85.34	85.26	85.26	2284033
2016-07-01	85.33	85.33	85.25	85.30	3690165
2016-07-05	85.31	85.35	85.29	85.34	1974570
2016-07-06	85.31	85.34	85.28	85.30	5742329
2016-07-07	85.27	85.30	85.24	85.26	1094569
2016-07-08	85.24	85.27	85.20	85.26	1157827
2016-07-11	85.21	85.23	85.17	85.17	1619241
2016-07-12	85.17	85.17	85.11	85.14	5990131
2016-07-13	85.17	85.18	85.14	85.16	836602
2016-07-14	85.10	85.15	85.09	85.11	638479
2016-07-15	85.10	85.10	85.06	85.07	1532134
2016-07-18	85.11	85.13	85.09	85.12	867827
2016-07-19	85.11	85.13	85.10	85.13	739411
2016-07-20	85.09	85.11	85.07	85.09	627523
2016-07-21	85.08	85.15	85.07	85.15	465500
2016-07-22	85.11	85.14	85.10	85.12	382699
2016-07-25	85.10	85.11	85.06	85.06	803522
2016-07-26	85.09	85.09	85.04	85.07	1348510
2016-07-27	85.07	85.13	85.05	85.13	657420
2016-07-28	85.12	85.15	85.10	85.12	913677
2016-07-29	85.18	85.23	85.17	85.17	1041452
2016-08-01	85.11	85.15	85.11	85.15	3053445
2016-08-02	85.11	85.16	85.09	85.12	967655
2016-08-03	85.15	85.16	85.10	85.13	3365320
2016-08-04	85.17	85.20	85.16	85.19	610471
2016-08-05	85.12	85.12	85.05	85.07	1170953
2016-08-08	85.04	85.07	85.02	85.04	2576793
2016-08-09	85.06	85.09	85.03	85.09	2337277
2016-08-10	85.11	85.13	85.09	85.13	971947
2016-08-11	85.13	85.13	85.02	85.05	929609
2016-08-12	85.14	85.15	85.09	85.11	584101
2016-08-15	85.08	85.10	85.06	85.09	873237
2016-08-16	85.05	85.07	85.03	85.06	774435
2016-08-17	85.03	85.10	85.01	85.06	1221271
2016-08-18	85.07	85.12	85.04	85.12	696526
2016-08-19	85.06	85.08	85.03	85.04	589993
2016-08-22	85.07	85.08	85.05	85.05	480048
2016-08-23	85.05	85.08	85.04	85.06	455207
2016-08-24	85.08	85.08	85.04	85.04	466434
2016-08-25	85.04	85.04	85.00	85.01	547345
2016-08-26	85.02	85.07	84.93	84.93	709811
2016-08-29	84.93	85.00	84.93	84.98	473561
2016-08-30	84.99	85.01	84.97	84.99	480386
2016-08-31	85.00	85.03	84.98	84.92	937440
2016-09-01	84.91	84.98	84.89	84.97	1191641
2016-09-02	84.98	84.99	84.93	84.97	726053
2016-09-06	84.96	85.08	84.95	85.03	1336163
2016-09-07	85.06	85.08	85.03	85.03	1049314
2016-09-08	85.02	85.04	84.97	84.97	614167
2016-09-09	84.95	84.98	84.93	84.94	2727292
2016-09-12	84.95	85.01	84.94	84.97	2123607
2016-09-13	84.99	85.00	84.91	84.94	1108628
2016-09-14	84.96	85.02	84.96	84.99	1632611
2016-09-15	85.01	85.08	84.99	85.06	10599223
2016-09-16	85.02	85.05	85.00	85.02	846165
2016-09-19	85.00	85.02	84.99	85.00	657733
2016-09-20	85.00	85.01	84.98	84.98	984272
2016-09-21	84.96	85.00	84.91	85.00	816343
2016-09-22	84.99	85.02	84.97	84.98	759599
2016-09-23	85.00	85.03	84.98	85.03	7016905
2016-09-26	85.05	85.09	85.04	85.08	786344
2016-09-27	85.11	85.11	85.06	85.09	645337
2016-09-28	85.07	85.09	85.06	85.08	1017336
2016-09-29	85.05	85.11	85.03	85.11	1163982
2016-09-30	85.10	85.11	85.04	85.04	1379989
2016-10-03	84.99	84.99	84.95	84.98	1646554
2016-10-04	84.95	84.95	84.90	84.91	933087
2016-10-05	84.94	84.94	84.86	84.86	1644041
2016-10-06	84.86	84.91	84.85	84.86	679468
2016-10-07	84.88	84.91	84.86	84.89	809027
2016-10-10	84.86	84.87	84.83	84.85	923990
2016-10-11	84.82	84.85	84.82	84.84	1259101
2016-10-12	84.83	84.84	84.80	84.84	1311057
2016-10-13	84.86	84.89	84.84	84.87	5123326
2016-10-14	84.87	84.90	84.85	84.85	1481062
2016-10-17	84.90	84.93	84.89	84.92	3860376
2016-10-18	84.92	84.95	84.88	84.95	2067358
2016-10-19	84.93	84.96	84.92	84.95	643278
2016-10-20	84.95	84.95	84.90	84.91	2593245
2016-10-21	84.93	84.94	84.90	84.93	1041868
2016-10-24	84.92	84.93	84.88	84.90	582600
2016-10-25	84.89	84.92	84.87	84.90	3762380
2016-10-26	84.88	84.89	84.86	84.87	516960
2016-10-27	84.87	84.89	84.84	84.89	724775
2016-10-28	84.86	84.93	84.86	84.89	1229310
2016-10-31	84.92	84.95	84.92	84.89	1346315
2016-11-01	84.87	84.94	84.86	84.90	8239581
2016-11-02	84.93	84.97	84.91	84.95	1516638
2016-11-03	84.92	84.96	84.92	84.96	2616603
2016-11-04	84.95	85.00	84.94	84.99	2108263
2016-11-07	84.93	84.96	84.92	84.96	2698350
2016-11-08	84.93	84.94	84.86	84.87	1944554
2016-11-09	84.89	84.91	84.76	84.76	1784110
2016-11-10	84.79	84.84	84.73	84.73	1927091
2016-11-11	84.75	84.77	84.70	84.73	3404971
2016-11-14	84.64	84.69	84.60	84.60	18305122
2016-11-15	84.60	84.63	84.59	84.63	2080832
2016-11-16	84.61	84.64	84.58	84.62	1007921
2016-11-17	84.62	84.63	84.59	84.61	1145594
2016-11-18	84.59	84.61	84.53	84.56	2044451
2016-11-21	84.55	84.58	84.51	84.55	889344
2016-11-22	84.53	84.58	84.52	84.53	2122629
2016-11-23	84.47	84.52	84.45	84.48	1433561
2016-11-25	84.47	84.51	84.46	84.47	347449
2016-11-28	84.49	84.55	84.49	84.52	1131319
2016-11-29	84.50	84.57	84.50	84.53	1232618
2016-11-30	84.50	84.54	84.50	84.45	1449738
2016-12-01	84.40	84.45	84.38	84.41	6249097
2016-12-02	84.49	84.52	84.47	84.50	2448982
2016-12-05	84.47	84.52	84.44	84.50	1785732
2016-12-06	84.51	84.51	84.47	84.48	1325545
2016-12-07	84.52	84.53	84.50	84.51	1282656
2016-12-08	84.48	84.52	84.48	84.50	1272501
2016-12-09	84.52	84.52	84.46	84.49	1321453
2016-12-12	84.46	84.49	84.45	84.46	931312
2016-12-13	84.46	84.46	84.41	84.45	1926670
2016-12-14	84.45	84.46	84.25	84.29	1157630
2016-12-15	84.25	84.29	84.23	84.25	1355778
2016-12-16	84.27	84.33	84.26	84.29	937931
2016-12-19	84.31	84.35	84.31	84.33	1258838
2016-12-20	84.29	84.35	84.28	84.34	1089836
2016-12-21	84.35	84.38	84.34	84.31	1657877
2016-12-22	84.31	84.34	84.30	84.34	1388054
2016-12-23	84.34	84.34	84.32	84.34	1058553
2016-12-27	84.29	84.31	84.28	84.30	893653
2016-12-28	84.30	84.35	84.28	84.33	1312257
2016-12-29	84.36	84.42	84.35	84.42	1274750
2016-12-30	84.43	84.46	84.42	84.45	1214703
2017-01-03	84.37	84.41	84.35	84.38	4196266
2017-01-04	84.35	84.40	84.35	84.40	2182475
2017-01-05	84.41	84.49	84.40	84.46	1614232
2017-01-06	84.41	84.43	84.38	84.39	919028
2017-01-09	84.43	84.46	84.42	84.46	1014145
2017-01-10	84.44	84.46	84.43	84.43	1125799
2017-01-11	84.47	84.50	84.42	84.47	1166785
2017-01-12	84.50	84.51	84.46	84.50	820906
2017-01-13	84.46	84.46	84.39	84.46	1436252
2017-01-17	84.53	84.55	84.50	84.52	1326552
2017-01-18	84.49	84.52	84.42	84.44	996058
2017-01-19	84.39	84.44	84.39	84.41	963531
2017-01-20	84.42	84.50	84.42	84.46	1134441
2017-01-23	84.52	84.57	84.49	84.54	1546891
2017-01-24	84.53	84.53	84.48	84.49	5300097
2017-01-25	84.48	84.48	84.44	84.47	1454517
2017-01-26	84.46	84.50	84.44	84.48	1658113
2017-01-27	84.49	84.53	84.49	84.52	1184989
2017-01-30	84.52	84.54	84.50	84.52	1381339
2017-01-31	84.51	84.57	84.51	84.48	1207874
2017-02-01	84.41	84.50	84.38	84.46	2079961
2017-02-02	84.48	84.51	84.47	84.49	1341806
2017-02-03	84.52	84.55	84.46	84.46	1433290
2017-02-06	84.53	84.57	84.52	84.55	1663355
2017-02-07	84.56	84.58	84.53	84.53	729959
2017-02-08	84.57	84.61	84.55	84.61	1196984
2017-02-09	84.58	84.59	84.52	84.54	1149788
2017-02-10	84.51	84.55	84.51	84.53	968378
2017-02-13	84.50	84.52	84.49	84.51	666027
2017-02-14	84.49	84.51	84.43	84.45	781141
2017-02-15	84.40	84.44	84.39	84.42	963945
2017-02-16	84.45	84.50	84.43	84.46	1933663
2017-02-17	84.53	84.54	84.50	84.52	986600
2017-02-21	84.51	84.53	84.49	84.53	840372
2017-02-22	84.55	84.57	84.49	84.55	695332
2017-02-23	84.57	84.60	84.57	84.59	1517104
2017-02-24	84.62	84.67	84.62	84.63	587859
2017-02-27	84.64	84.64	84.55	84.56	1030702
2017-02-28	84.57	84.60	84.52	84.46	1043644
2017-03-01	84.37	84.40	84.36	84.40	1541514
2017-03-02	84.35	84.36	84.29	84.31	930254
2017-03-03	84.32	84.36	84.30	84.33	1569247
2017-03-06	84.34	84.36	84.33	84.35	684611
2017-03-07	84.33	84.34	84.30	84.32	652604
2017-03-08	84.25	84.29	84.24	84.25	862702
2017-03-09	84.26	84.27	84.23	84.24	862884
2017-03-10	84.26	84.29	84.25	84.29	784466
2017-03-13	84.28	84.29	84.25	84.25	884103
2017-03-14	84.24	84.29	84.24	84.24	966015
2017-03-15	84.26	84.41	84.24	84.40	1102753
2017-03-16	84.35	84.39	84.34	84.34	925734
2017-03-17	84.38	84.41	84.36	84.38	657769
2017-03-20	84.40	84.43	84.38	84.43	778047
2017-03-21	84.42	84.48	84.41	84.47	739002
2017-03-22	84.51	84.53	84.49	84.49	1028644
2017-03-23	84.51	84.53	84.46	84.49	868203
2017-03-24	84.48	84.52	84.47	84.49	1119701
2017-03-27	84.54	84.57	84.51	84.52	943413
2017-03-28	84.54	84.55	84.46	84.48	782611
2017-03-29	84.50	84.53	84.50	84.53	1043868
2017-03-30	84.50	84.53	84.49	84.51	576910
2017-03-31	84.53	84.56	84.52	84.52	949921
2017-04-03	84.48	84.54	84.48	84.54	2146615
2017-04-04	84.52	84.52	84.49	84.51	927099
2017-04-05	84.50	84.54	84.47	84.51	1177008
2017-04-06	84.50	84.53	84.49	84.53	500828
2017-04-07	84.51	84.54	84.42	84.42	504020
2017-04-10	84.45	84.49	84.44	84.46	605734
2017-04-11	84.50	84.57	84.50	84.54	560802
2017-04-12	84.56	84.60	84.53	84.60	576243
2017-04-13	84.59	84.64	84.58	84.64	969905
2017-04-17	84.63	84.65	84.61	84.63	727657
2017-04-18	84.65	84.70	84.65	84.70	905327
2017-04-19	84.67	84.69	84.65	84.66	968328
2017-04-20	84.64	84.67	84.63	84.65	668286
2017-04-21	84.67	84.70	84.66	84.69	589750
2017-04-24	84.59	84.62	84.57	84.60	1001587
2017-04-25	84.56	84.57	84.52	84.52	905940
2017-04-26	84.55	84.57	84.52	84.55	594259
2017-04-27	84.56	84.62	84.56	84.58	785169
2017-04-28	84.57	84.62	84.56	84.62	1708217
2017-05-01	84.52	84.55	84.49	84.50	2918630
2017-05-02	84.50	84.55	84.50	84.53	982543
2017-05-03	84.53	84.53	84.47	84.47	923391
2017-05-04	84.45	84.48	84.44	84.46	817359
2017-05-05	84.46	84.49	84.45	84.49	615213
2017-05-08	84.47	84.47	84.43	84.45	633476
2017-05-09	84.42	84.44	84.40	84.41	802124
2017-05-10	84.45	84.45	84.41	84.43	665674
2017-05-11	84.39	84.46	84.39	84.44	545688
2017-05-12	84.50	84.55	84.50	84.54	470537
2017-05-15	84.51	84.54	84.51	84.53	751437
2017-05-16	84.52	84.55	84.50	84.53	611899
2017-05-17	84.59	84.64	84.58	84.62	663195
2017-05-18	84.62	84.62	84.58	84.58	829069
2017-05-19	84.61	84.61	84.56	84.60	503797
2017-05-22	84.58	84.59	84.57	84.57	478047
2017-05-23	84.58	84.60	84.51	84.54	1060248
2017-05-24	84.55	84.59	84.52	84.59	1117201
2017-05-25	84.57	84.60	84.57	84.59	644314
2017-05-26	84.59	84.60	84.57	84.58	482090
2017-05-30	84.60	84.61	84.59	84.61	486613
2017-05-31	84.62	84.63	84.60	84.56	1043162
2017-06-01	84.50	84.54	84.50	84.54	1191842
2017-06-02	84.57	84.60	84.56	84.60	1068724
2017-06-05	84.55	84.55	84.53	84.53	661480
2017-06-06	84.57	84.58	84.55	84.56	688013
2017-06-07	84.53	84.55	84.52	84.53	765925
2017-06-08	84.51	84.53	84.50	84.51	2621037
2017-06-09	84.48	84.51	84.47	84.48	1255212
2017-06-12	84.46	84.50	84.46	84.47	804688
2017-06-13	84.45	84.48	84.45	84.47	533285
2017-06-14	84.56	84.60	84.49	84.51	788754
2017-06-15	84.49	84.49	84.47	84.48	627990
2017-06-16	84.50	84.54	84.50	84.52	685621
2017-06-19	84.48	84.49	84.45	84.47	617654
2017-06-20	84.45	84.49	84.45	84.48	751452
2017-06-21	84.46	84.51	84.46	84.49	1073553
2017-06-22	84.52	84.54	84.50	84.50	542009
2017-06-23	84.53	84.55	84.51	84.55	679035
2017-06-26	84.52	84.55	84.52	84.55	1068503
2017-06-27	84.50	84.51	84.48	84.50	1192552
2017-06-28	84.52	84.54	84.51	84.54	4031776
2017-06-29	84.48	84.51	84.48	84.49	565531
2017-06-30	84.52	84.52	84.47	84.49	825033
2017-07-03	84.42	84.42	84.35	84.36	968096
2017-07-05	84.36	84.41	84.35	84.39	3032872
2017-07-06	84.39	84.41	84.37	84.41	652864
2017-07-07	84.41	84.43	84.38	84.40	783116
2017-07-10	84.43	84.44	84.42	84.44	402526
2017-07-11	84.42	84.47	84.42	84.47	1615460
2017-07-12	84.51	84.53	84.48	84.51	1070042
2017-07-13	84.48	84.50	84.46	84.47	532206
2017-07-14	84.54	84.55	84.50	84.51	1362322
2017-07-17	84.50	84.53	84.49	84.52	496735
2017-07-18	84.52	84.54	84.52	84.54	625546
2017-07-19	84.53	84.54	84.52	84.54	919021
2017-07-20	84.55	84.56	84.53	84.54	1083237
2017-07-21	84.55	84.58	84.55	84.58	589568
2017-07-24	84.54	84.56	84.54	84.55	441034
2017-07-25	84.51	84.52	84.48	84.50	571596
2017-07-26	84.50	84.57	84.50	84.56	493364
2017-07-27	84.54	84.56	84.53	84.54	475376
2017-07-28	84.56	84.59	84.55	84.59	709059
2017-07-31	84.56	84.59	84.56	84.51	876411
2017-08-01	84.49	84.54	84.49	84.54	1314537
2017-08-02	84.49	84.53	84.49	84.50	994224
2017-08-03	84.53	84.55	84.51	84.53	1149162
2017-08-04	84.52	84.53	84.50	84.50	617151
2017-08-07	84.51	84.53	84.50	84.53	712269
2017-08-08	84.53	84.53	84.49	84.53	747233
2017-08-09	84.57	84.60	84.52	84.52	734280
2017-08-10	84.55	84.58	84.55	84.55	959713
2017-08-11	84.58	84.66	84.58	84.66	737062
2017-08-14	84.63	84.64	84.58	84.59	405539
2017-08-15	84.56	84.57	84.54	84.55	432274
2017-08-16	84.53	84.61	84.53	84.60	655493
2017-08-17	84.60	84.64	84.58	84.62	581413
2017-08-18	84.66	84.67	84.61	84.61	673998
2017-08-21	84.62	84.66	84.62	84.63	928711
2017-08-22	84.63	84.63	84.59	84.62	1012124
2017-08-23	84.62	84.70	84.62	84.70	438313
2017-08-24	84.64	84.64	84.60	84.62	494806
2017-08-25	84.62	84.65	84.59	84.65	513667
2017-08-28	84.64	84.65	84.62	84.62	866272
2017-08-29	84.70	84.70	84.65	84.66	1181851
2017-08-30	84.66	84.68	84.64	84.68	665667
2017-08-31	84.67	84.68	84.65	84.68	582496
2017-09-01	84.60	84.62	84.55	84.59	943567
2017-09-05	84.63	84.68	84.62	84.67	853808
2017-09-06	84.66	84.68	84.63	84.66	1118713
2017-09-07	84.69	84.72	84.67	84.71	482988
2017-09-08	84.70	84.72	84.68	84.69	486795
2017-09-11	84.66	84.67	84.61	84.61	1052482
2017-09-12	84.60	84.62	84.57	84.57	1752616
2017-09-13	84.59	84.59	84.55	84.55	568334
2017-09-14	84.53	84.57	84.52	84.56	849210
2017-09-15	84.56	84.56	84.52	84.55	581637
2017-09-18	84.50	84.53	84.50	84.50	621676
2017-09-19	84.52	84.53	84.50	84.51	433255
2017-09-20	84.54	84.55	84.44	84.44	830928
2017-09-21	84.45	84.48	84.42	84.42	949785
2017-09-22	84.47	84.50	84.44	84.44	529845
2017-09-25	84.47	84.52	84.46	84.49	587744
2017-09-26	84.49	84.50	84.47	84.47	922432
2017-09-27	84.44	84.46	84.44	84.46	462413
2017-09-28	84.47	84.49	84.45	84.47	290848
2017-09-29	84.48	84.50	84.42	84.45	880728
2017-10-02	84.38	84.44	84.33	84.44	1087358
2017-10-03	84.37	84.41	84.35	84.39	1170211
2017-10-04	84.38	84.55	84.35	84.55	1180590
2017-10-05	84.36	84.38	84.34	84.37	2329445
2017-10-06	84.30	84.37	84.29	84.34	699225
2017-10-09	84.39	84.42	84.33	84.34	504002
2017-10-10	84.33	84.38	84.33	84.36	700797
2017-10-11	84.34	84.36	84.32	84.35	1205176
2017-10-12	84.33	84.36	84.33	84.34	1248884
2017-10-13	84.37	84.39	84.35	84.39	667768
2017-10-16	84.34	84.36	84.30	84.31	586703
2017-10-17	84.29	84.32	84.29	84.32	818847
2017-10-18	84.26	84.30	84.25	84.29	500094
2017-10-19	84.31	84.35	84.30	84.34	524290
2017-10-20	84.30	84.32	84.27	84.29	437067
2017-10-23	84.29	84.32	84.29	84.29	582185
2017-10-24	84.30	84.30	84.27	84.27	2554600
2017-10-25	84.25	84.30	84.25	84.25	1726879
2017-10-26	84.27	84.29	84.24	84.25	554076
2017-10-27	84.25	84.32	84.24	84.31	698156
2017-10-30	84.34	84.35	84.30	84.35	432429
2017-10-31	84.35	84.35	84.28	84.30	626077
2017-11-01	84.17	84.21	84.17	84.21	840321
2017-11-02	84.23	84.24	84.18	84.23	1821042
2017-11-03	84.26	84.26	84.18	84.18	1300377
2017-11-06	84.19	84.23	84.19	84.23	947406
2017-11-07	84.23	84.23	84.19	84.19	747214
2017-11-08	84.18	84.22	84.17	84.18	726515
2017-11-09	84.18	84.22	84.16	84.17	769174
2017-11-10	84.21	84.21	84.14	84.14	619259
2017-11-13	84.16	84.17	84.13	84.13	632779
2017-11-14	84.13	84.15	84.12	84.15	2678026
2017-11-15	84.18	84.18	84.11	84.12	3980979
2017-11-16	84.10	84.13	84.08	84.13	3046747
2017-11-17	84.14	84.14	84.08	84.08	1339785
2017-11-20	84.11	84.11	84.05	84.05	557558
2017-11-21	84.07	84.07	84.02	84.03	584563
2017-11-22	84.08	84.12	84.06	84.10	900945
2017-11-24	84.16	84.16	84.08	84.10	626024
2017-11-27	84.09	84.12	84.07	84.10	1078997
2017-11-28	84.13	84.13	84.08	84.11	564261
2017-11-29	84.08	84.09	84.05	84.09	670572
2017-11-30	84.11	84.11	84.02	84.04	1010738
2017-12-01	83.98	84.04	83.92	83.98	1133004
2017-12-04	83.97	83.97	83.91	83.93	2441158
2017-12-05	83.96	83.96	83.89	83.92	1422181
2017-12-06	84.03	84.03	83.94	83.96	1175617
2017-12-07	83.98	83.98	83.94	83.97	1168237
2017-12-08	83.99	84.00	83.96	83.97	922962
2017-12-11	83.98	83.98	83.92	83.93	2432036
2017-12-12	83.93	83.94	83.90	83.93	992470
2017-12-13	84.00	84.07	83.93	84.02	1112435
2017-12-14	84.00	84.00	83.95	83.99	1471872
2017-12-15	83.96	83.96	83.91	83.95	983754
2017-12-18	83.96	83.97	83.93	83.95	664914
2017-12-19	83.94	83.94	83.90	83.91	759984
2017-12-20	83.91	83.94	83.90	83.92	840081
2017-12-21	83.84	83.84	83.80	83.82	964470
2017-12-22	83.80	83.82	83.79	83.79	1050903
2017-12-26	83.77	83.81	83.77	83.78	1185511
2017-12-27	83.80	83.82	83.79	83.82	1122278
2017-12-28	83.81	83.84	83.80	83.83	1108246
2017-12-29	83.86	83.87	83.84	83.85	1210743
2018-01-02	83.85	83.85	83.79	83.82	1786046
2018-01-03	83.81	83.84	83.79	83.82	1040937
2018-01-04	83.77	83.80	83.75	83.78	955446
2018-01-05	83.77	83.79	83.76	83.78	850599
2018-01-08	83.80	83.80	83.76	83.78	597787
2018-01-09	83.80	83.80	83.75	83.75	1551131
2018-01-10	83.78	83.78	83.74	83.78	789546
2018-01-11	83.77	83.79	83.75	83.75	1047876
2018-01-12	83.80	83.80	83.72	83.74	904967
2018-01-16	83.66	83.75	83.66	83.73	2707733
2018-01-17	83.72	83.72	83.68	83.70	2950768
2018-01-18	83.68	83.70	83.66	83.68	1090678
2018-01-19	83.70	83.71	83.66	83.71	1052061
2018-01-22	83.68	83.68	83.65	83.67	973549
2018-01-23	83.68	83.72	83.68	83.72	885609
2018-01-24	83.71	83.71	83.67	83.70	865652
2018-01-25	83.69	83.70	83.64	83.68	757205
2018-01-26	83.71	83.71	83.62	83.63	990699
2018-01-29	83.61	83.62	83.58	83.60	1440058
2018-01-30	83.65	83.65	83.59	83.61	1708637
2018-01-31	83.64	83.64	83.56	83.61	2078654
2018-02-01	83.52	83.53	83.47	83.49	2243803
2018-02-02	83.48	83.52	83.44	83.50	1825540
2018-02-05	83.45	83.68	83.45	83.65	2019772
2018-02-06	83.51	83.65	83.51	83.59	2386681
2018-02-07	83.52	83.58	83.49	83.53	2053983
2018-02-08	83.53	83.57	83.48	83.54	1178608
2018-02-09	83.54	83.70	83.52	83.61	3159919
2018-02-12	83.59	83.59	83.54	83.57	1592814
2018-02-13	83.55	83.57	83.53	83.57	1292877
2018-02-14	83.50	83.50	83.43	83.45	953396
2018-02-15	83.44	83.46	83.40	83.42	1452820
2018-02-16	83.37	83.47	83.37	83.44	728338
2018-02-20	83.41	83.44	83.41	83.43	1448475
2018-02-21	83.43	83.45	83.38	83.44	1540741
2018-02-22	83.45	83.46	83.41	83.45	839306
2018-02-23	83.47	83.50	83.45	83.47	753813
2018-02-26	83.51	83.54	83.48	83.48	1445777
2018-02-27	83.53	83.53	83.41	83.42	852344
2018-02-28	83.45	83.47	83.43	83.44	3721301
2018-03-01	83.39	83.49	83.36	83.47	2049917
2018-03-02	83.45	83.45	83.40	83.43	1716636
2018-03-05	83.45	83.47	83.40	83.43	1112239
2018-03-06	83.43	83.45	83.40	83.41	737314
2018-03-07	83.42	83.45	83.40	83.41	1230960
2018-03-08	83.42	83.44	83.41	83.43	608889
2018-03-09	83.39	83.43	83.38	83.39	668970
2018-03-12	83.43	83.44	83.39	83.43	1281180
2018-03-13	83.45	83.47	83.43	83.45	609891
2018-03-14	83.42	83.49	83.40	83.44	1525844
2018-03-15	83.43	83.47	83.42	83.45	1106584
2018-03-16	83.45	83.45	83.41	83.41	878523
2018-03-19	83.40	83.45	83.39	83.41	834896
2018-03-20	83.39	83.40	83.36	83.38	1074682
2018-03-21	83.35	83.45	83.33	83.44	2404467
2018-03-22	83.44	83.51	83.44	83.48	1954888
2018-03-23	83.48	83.52	83.46	83.50	1202847
2018-03-26	83.48	83.50	83.45	83.46	1729368
2018-03-27	83.46	83.54	83.46	83.52	1732617
2018-03-28	83.54	83.57	83.49	83.53	1899270
2018-03-29	83.50	83.56	83.50	83.56	2998890
2018-04-02	83.45	83.53	83.42	83.49	3047693
2018-04-03	83.47	83.48	83.42	83.45	3418567
2018-04-04	83.47	83.47	83.40	83.40	1717588
2018-04-05	83.40	83.43	83.40	83.42	1109600
2018-04-06	83.47	83.49	83.44	83.49	1097435
2018-04-09	83.44	83.48	83.43	83.48	1737990
2018-04-10	83.43	83.46	83.41	83.44	1218506
2018-04-11	83.44	83.46	83.42	83.44	985647
2018-04-12	83.41	83.41	83.38	83.39	791078
2018-04-13	83.37	83.39	83.36	83.37	1040927
2018-04-16	83.35	83.37	83.33	83.36	1155907
2018-04-17	83.35	83.36	83.33	83.36	892312
2018-04-18	83.30	83.31	83.28	83.29	971745
2018-04-19	83.30	83.31	83.27	83.29	1410798
2018-04-20	83.27	83.29	83.25	83.26	904797
2018-04-23	83.26	83.26	83.22	83.25	1861066
2018-04-24	83.22	83.27	83.21	83.27	1999369
2018-04-25	83.23	83.27	83.23	83.26	2176421
2018-04-26	83.29	83.29	83.25	83.28	2538650
2018-04-27	83.27	83.30	83.27	83.30	1443706
2018-04-30	83.28	83.30	83.27	83.27	1944705
2018-05-01	83.17	83.18	83.13	83.13	2027792
2018-05-02	83.15	83.17	83.13	83.16	1688925
2018-05-03	83.20	83.23	83.20	83.22	2961476
2018-05-04	83.22	83.24	83.18	83.19	1348068
2018-05-07	83.21	83.22	83.19	83.19	7560352
2018-05-08	83.19	83.20	83.18	83.20	9734936
2018-05-09	83.17	83.18	83.16	83.16	1009597
2018-05-10	83.19	83.20	83.16	83.16	937867
2018-05-11	83.18	83.18	83.16	83.16	710177
2018-05-14	83.17	83.17	83.15	83.16	1024705
2018-05-15	83.12	83.14	83.09	83.11	1086994
2018-05-16	83.10	83.12	83.10	83.11	704695
2018-05-17	83.14	83.14	83.12	83.13	1015776
2018-05-18	83.18	83.20	83.17	83.17	922763
2018-05-21	83.16	83.17	83.15	83.17	1286494
2018-05-22	83.16	83.18	83.15	83.17	793012
2018-05-23	83.20	83.27	83.19	83.24	1179594
2018-05-24	83.30	83.33	83.29	83.29	1384770
2018-05-25	83.35	83.38	83.35	83.36	612037
2018-05-29	83.43	83.64	83.43	83.60	2137546
2018-05-30	83.54	83.54	83.47	83.50	1674664
2018-05-31	83.49	83.50	83.43	83.46	5749294
2018-06-01	83.28	83.30	83.25	83.27	3230685
2018-06-04	83.24	83.26	83.20	83.20	1146336
2018-06-05	83.24	83.29	83.21	83.25	16965753
2018-06-06	83.22	83.24	83.21	83.22	4984660
2018-06-07	83.21	83.34	83.21	83.30	4350996
2018-06-08	83.28	83.31	83.26	83.28	2375980
2018-06-11	83.23	83.26	83.21	83.25	3758978
2018-06-12	83.21	83.23	83.21	83.21	3024743
2018-06-13	83.21	83.23	83.14	83.17	2351572
2018-06-14	83.19	83.21	83.18	83.20	1737412
2018-06-15	83.24	83.27	83.23	83.24	2663668
2018-06-18	83.24	83.26	83.23	83.26	1027046
2018-06-19	83.30	83.30	83.27	83.29	2348523
2018-06-20	83.28	83.29	83.24	83.25	1369250
2018-06-21	83.26	83.31	83.26	83.30	825383
2018-06-22	83.30	83.31	83.28	83.31	1154315
2018-06-25	83.32	83.35	83.31	83.34	721344
2018-06-26	83.34	83.35	83.32	83.34	3127723
2018-06-27	83.38	83.40	83.35	83.39	4012229
2018-06-28	83.41	83.41	83.36	83.39	1049975
2018-06-29	83.36	83.38	83.35	83.37	4905004
2018-07-02	83.26	83.26	83.20	83.23	3517797
2018-07-03	83.23	83.26	83.21	83.26	1330618
2018-07-05	83.25	83.27	83.22	83.25	1892567
2018-07-06	83.27	83.27	83.25	83.27	3113182
2018-07-09	83.24	83.25	83.22	83.22	1378696
2018-07-10	83.23	83.23	83.20	83.21	2161787
2018-07-11	83.23	83.24	83.20	83.24	953314
2018-07-12	83.21	83.23	83.20	83.23	1298971
2018-07-13	83.25	83.26	83.23	83.25	1241435
2018-07-16	83.22	83.23	83.20	83.23	1530694
2018-07-17	83.24	83.24	83.21	83.22	2830639
2018-07-18	83.23	83.23	83.20	83.21	972797
2018-07-19	83.21	83.29	83.21	83.25	1185255
2018-07-20	83.28	83.29	83.24	83.25	1730787
2018-07-23	83.24	83.25	83.20	83.20	1083088
2018-07-24	83.21	83.21	83.18	83.21	1563389
2018-07-25	83.21	83.22	83.18	83.18	682784
2018-07-26	83.20	83.21	83.15	83.18	2208519
2018-07-27	83.19	83.21	83.18	83.19	1425339
2018-07-30	83.19	83.20	83.18	83.19	4199587
2018-07-31	83.21	83.21	83.19	83.19	2525735
2018-08-01	83.05	83.07	83.04	83.06	9125550
2018-08-02	83.09	83.11	83.08	83.11	1911300
2018-08-03	83.10	83.14	83.10	83.12	1371156
2018-08-06	83.15	83.15	83.13	83.14	1148229
2018-08-07	83.13	83.13	83.09	83.11	927514
2018-08-08	83.13	83.13	83.11	83.12	1438258
2018-08-09	83.14	83.17	83.14	83.17	660690
2018-08-10	83.22	83.26	83.21	83.25	1496558
2018-08-13	83.22	83.25	83.21	83.23	1577408
2018-08-14	83.23	83.23	83.21	83.23	1285475
2018-08-15	83.25	83.29	83.23	83.27	775015
2018-08-16	83.25	83.27	83.23	83.25	987976
2018-08-17	83.27	83.29	83.26	83.28	783350
2018-08-20	83.31	83.33	83.29	83.33	761675
2018-08-21	83.29	83.31	83.29	83.31	1449884
2018-08-22	83.32	83.34	83.31	83.33	609773
2018-08-23	83.33	83.34	83.31	83.32	702726
2018-08-24	83.29	83.33	83.29	83.33	2277157
2018-08-27	83.29	83.31	83.29	83.30	952799
2018-08-28	83.27	83.29	83.26	83.27	931844
2018-08-29	83.28	83.28	83.24	83.26	582219
2018-08-30	83.28	83.32	83.28	83.32	1657127
2018-08-31	83.34	83.35	83.33	83.34	4047499
2018-09-04	83.20	83.22	83.16	83.19	1358683
2018-09-05	83.19	83.20	83.17	83.19	846298
2018-09-06	83.21	83.25	83.20	83.22	5085853
2018-09-07	83.17	83.17	83.13	83.13	835522
2018-09-10	83.14	83.15	83.13	83.14	623814
2018-09-11	83.09	83.11	83.07	83.09	763703
2018-09-12	83.11	83.11	83.07	83.09	687552
2018-09-13	83.10	83.11	83.08	83.10	687203
2018-09-14	83.05	83.08	83.05	83.07	718481
2018-09-17	83.06	83.08	83.05	83.05	2312938
2018-09-18	83.07	83.07	83.02	83.04	860424
2018-09-19	83.02	83.03	83.00	83.02	659836
2018-09-20	83.00	83.05	83.00	83.05	945281
2018-09-21	83.03	83.06	83.02	83.03	1873330
2018-09-24	83.03	83.06	83.02	83.03	777060
2018-09-25	83.02	83.04	83.01	83.04	1217491
2018-09-26	83.03	83.07	83.03	83.05	1325876
2018-09-27	83.07	83.07	83.05	83.05	901893
2018-09-28	83.09	83.11	83.09	83.09	2340290
2018-10-01	82.96	82.97	82.93	82.93	3392332
2018-10-02	82.95	82.99	82.95	82.96	3058552
2018-10-03	82.94	82.96	82.89	82.92	1468215
2018-10-04	82.87	82.90	82.87	82.90	1245360
2018-10-05	82.88	82.89	82.86	82.89	1692130
2018-10-08	82.89	82.92	82.87	82.87	1601939
2018-10-09	82.90	82.91	82.88	82.90	2939012
2018-10-10	82.87	82.93	82.87	82.92	1956802
2018-10-11	82.96	83.00	82.93	82.95	2116117
2018-10-12	82.98	83.01	82.95	82.95	2273934
2018-10-15	82.99	82.99	82.96	82.98	1770920
2018-10-16	82.97	82.97	82.94	82.95	2148784
2018-10-17	82.97	82.99	82.92	82.95	1607414
2018-10-18	82.93	83.01	82.92	83.00	1329377
2018-10-19	82.99	82.99	82.94	82.95	4101009
2018-10-22	82.94	82.97	82.93	82.93	2027983
2018-10-23	83.03	83.05	82.98	82.98	2864711
2018-10-24	83.02	83.11	83.02	83.11	2957270
2018-10-25	83.09	83.10	83.06	83.08	2680103
2018-10-26	83.14	83.19	83.12	83.13	3797349
2018-10-29	83.11	83.17	83.10	83.16	4785446
2018-10-30	83.13	83.13	83.09	83.12	5203691
2018-10-31	83.07	83.10	83.05	83.08	12635754
2018-11-01	82.96	82.99	82.94	82.98	3623641
2018-11-02	82.93	82.94	82.88	82.88	3723833
2018-11-05	82.92	82.92	82.89	82.91	2360996
2018-11-06	82.88	82.90	82.87	82.89	4431487
2018-11-07	82.87	82.88	82.85	82.86	1675014
2018-11-08	82.88	82.88	82.83	82.85	1332802
2018-11-09	82.86	82.92	82.86	82.89	1229474
2018-11-12	82.92	82.98	82.92	82.95	994296
2018-11-13	82.95	82.98	82.95	82.96	2990072
2018-11-14	82.97	83.07	82.96	83.02	3329790
2018-11-15	83.09	83.11	83.04	83.06	1952428
2018-11-16	83.12	83.14	83.10	83.12	1293168
2018-11-19	83.12	83.20	83.11	83.19	1547730
2018-11-20	83.18	83.20	83.16	83.17	2307648
2018-11-21	83.18	83.18	83.15	83.17	9309915
2018-11-23	83.20	83.20	83.15	83.15	1666242
2018-11-26	83.15	83.16	83.13	83.16	1764042
2018-11-27	83.15	83.18	83.14	83.17	1555150
2018-11-28	83.16	83.22	83.14	83.20	2986099
2018-11-29	83.24	83.25	83.20	83.22	2217281
2018-11-30	83.22	83.27	83.21	83.25	4712684
2018-12-03	83.06	83.09	83.04	83.04	2828848
2018-12-04	83.07	83.14	83.07	83.10	4062035
2018-12-06	83.22	83.30	83.18	83.18	4012187
2018-12-07	83.19	83.28	83.18	83.27	2079347
2018-12-10	83.26	83.33	83.24	83.27	9725081
2018-12-11	83.23	83.26	83.18	83.19	5675489
2018-12-12	83.18	83.21	83.18	83.18	4565494
2018-12-13	83.23	83.26	83.22	83.26	7531870
2018-12-14	83.27	83.32	83.26	83.31	4449241
2018-12-17	83.32	83.39	83.30	83.39	5815253
2018-12-18	83.28	83.33	83.26	83.32	6567020
2018-12-19	83.34	83.38	83.27	83.34	12279171
2018-12-20	83.35	83.36	83.31	83.33	7297257
2018-12-21	83.33	83.39	83.32	83.39	5548838
2018-12-24	83.40	83.46	83.40	83.46	4049118
2018-12-26	83.48	83.51	83.38	83.38	6207737
2018-12-27	83.46	83.54	83.46	83.47	4207682
2018-12-28	83.51	83.59	83.50	83.59	6740101
2018-12-31	83.57	83.67	83.55	83.62	4892319
2019-01-02	83.63	83.64	83.60	83.63	5380228
2019-01-03	83.64	83.84	83.63	83.80	5284577
2019-01-04	83.67	83.68	83.62	83.62	5969520
2019-01-07	83.65	83.67	83.56	83.56	3632610
2019-01-08	83.53	83.56	83.50	83.51	2061642
2019-01-09	83.51	83.58	83.51	83.55	4161931
2019-01-10	83.61	83.63	83.55	83.56	4037274
2019-01-11	83.61	83.63	83.60	83.61	2057091
2019-01-14	83.63	83.65	83.43	83.61	1872813
2019-01-15	83.65	83.66	83.61	83.64	3311318
2019-01-16	83.60	83.63	83.58	83.62	3262194
2019-01-17	83.62	83.63	83.58	83.61	2507667
2019-01-18	83.58	83.59	83.52	83.54	4135295
2019-01-22	83.58	83.61	83.57	83.61	4049826
2019-01-23	83.58	83.62	83.56	83.59	7921724
2019-01-24	83.65	83.68	83.63	83.66	2012982
2019-01-25	83.63	83.64	83.59	83.60	1603503
2019-01-28	83.60	83.64	83.59	83.61	5781018
2019-01-29	83.63	83.66	83.63	83.65	4065748
2019-01-30	83.65	83.76	83.63	83.76	3634997
2019-01-31	83.79	83.85	83.79	83.83	7267052
2019-02-01	83.64	83.66	83.58	83.58	7391198
2019-02-04	83.59	83.60	83.56	83.58	9052478
2019-02-05	83.57	83.61	83.57	83.58	3074174
2019-02-06	83.63	83.64	83.60	83.62	2689783
2019-02-07	83.67	83.70	83.65	83.68	2483148
2019-02-08	83.73	83.75	83.71	83.71	2459486
2019-02-11	83.68	83.70	83.67	83.68	3230701
2019-02-12	83.68	83.69	83.66	83.67	2366038
2019-02-13	83.62	83.65	83.61	83.61	3539179
2019-02-14	83.71	83.73	83.67	83.72	5773784
2019-02-15	83.70	83.70	83.68	83.68	3556359
2019-02-19	83.72	83.74	83.70	83.74	8248452
2019-02-20	83.73	83.76	83.71	83.73	2679753
2019-02-21	83.71	83.71	83.69	83.70	2136655
2019-02-22	83.72	83.78	83.72	83.76	2640774
2019-02-25	83.73	83.75	83.71	83.75	2964288
2019-02-26	83.77	83.79	83.75	83.79	4570655
2019-02-27	83.76	83.77	83.73	83.77	2463535
2019-02-28	83.75	83.76	83.72	83.75	4136790
2019-03-01	83.56	83.57	83.52	83.54	3697815
2019-03-04	83.54	83.58	83.53	83.56	6418777
2019-03-05	83.54	83.57	83.52	83.57	6175908
2019-03-06	83.57	83.63	83.57	83.63	4167312
2019-03-07	83.65	83.71	83.65	83.70	3215516
2019-03-08	83.71	83.74	83.69	83.73	2626921
2019-03-11	83.72	83.72	83.69	83.71	2213579
2019-03-12	83.71	83.75	83.71	83.74	3665601
2019-03-13	83.73	83.75	83.72	83.75	1174194
2019-03-14	83.75	83.77	83.73	83.77	1173305
2019-03-15	83.79	83.81	83.78	83.80	1570371
2019-03-18	83.78	83.80	83.77	83.78	1092048
2019-03-19	83.76	83.78	83.74	83.77	1000106
2019-03-20	83.78	83.90	83.78	83.89	2459405
2019-03-21	83.91	83.91	83.87	83.89	1371112
2019-03-22	83.95	84.05	83.95	84.03	3113557
2019-03-25	84.06	84.17	84.04	84.12	3572729
2019-03-26	84.08	84.13	84.06	84.11	2374644
2019-03-27	84.17	84.21	84.15	84.18	1872516
2019-03-28	84.17	84.18	84.13	84.17	1322746
2019-03-29	84.10	84.13	84.08	84.12	2277145
2019-04-01	83.91	83.93	83.85	83.87	4381749
2019-04-02	83.89	83.92	83.88	83.91	2662153
2019-04-03	83.88	83.89	83.86	83.87	5005553
2019-04-04	83.90	83.90	83.87	83.89	1481193
2019-04-05	83.87	83.89	83.86	83.88	6617118
2019-04-08	83.88	83.90	83.85	83.86	2756407
2019-04-09	83.89	83.91	83.87	83.87	3661933
2019-04-10	83.91	83.94	83.91	83.94	2364326
2019-04-11	83.90	83.92	83.89	83.89	3379211
2019-04-12	83.84	83.86	83.83	83.84	1213279
2019-04-15	83.83	83.86	83.83	83.85	1021426
2019-04-16	83.84	83.85	83.81	83.84	1335681
2019-04-17	83.84	83.87	83.84	83.87	1600604
2019-04-18	83.90	83.91	83.88	83.89	1076791
2019-04-22	83.90	83.91	83.89	83.90	6156360
2019-04-23	83.92	83.95	83.92	83.94	1824560
2019-04-24	83.99	84.01	83.98	83.99	3424353
2019-04-25	84.01	84.02	83.99	83.99	903033
2019-04-26	84.07	84.08	84.06	84.08	2275785
2019-04-29	84.05	84.07	84.04	84.05	1009342
2019-04-30	84.06	84.11	84.04	84.11	1876007
2019-05-01	83.93	84.05	83.87	83.88	1313637
2019-05-02	83.88	83.89	83.84	83.84	2138766
2019-05-03	83.87	83.90	83.85	83.87	1332337
2019-05-06	83.93	83.94	83.91	83.92	1312194
2019-05-07	83.95	83.98	83.95	83.96	2815199
2019-05-08	83.98	84.00	83.94	83.95	1474535
2019-05-09	84.02	84.06	83.99	84.00	1297012
2019-05-10	84.03	84.07	84.00	84.02	1558687
2019-05-13	84.11	84.15	84.10	84.12	2720845
2019-05-14	84.12	84.13	84.09	84.12	3785705
2019-05-15	84.21	84.21	84.14	84.18	1521814
2019-05-16	84.14	84.15	84.12	84.13	1046621
2019-05-17	84.18	84.19	84.12	84.15	1067880
2019-05-20	84.14	84.16	84.11	84.11	1095917
2019-05-21	84.09	84.10	84.06	84.07	1161519
2019-05-22	84.12	84.13	84.10	84.11	2067741
2019-05-23	84.17	84.29	84.17	84.26	2773757
2019-05-24	84.24	84.25	84.21	84.23	1019645
2019-05-28	84.26	84.30	84.24	84.30	1130365
2019-05-29	84.35	84.38	84.30	84.31	2631956
2019-05-30	84.33	84.39	84.30	84.38	1929384
2019-05-31	84.46	84.59	84.46	84.56	11965456
2019-06-03	84.47	84.59	84.43	84.55	4621997
2019-06-04	84.44	84.51	84.42	84.49	3320420
2019-06-05	84.60	84.63	84.52	84.53	14752956
2019-06-06	84.54	84.57	84.47	84.48	20687723
2019-06-07	84.62	84.64	84.54	84.57	13622531
2019-06-10	84.52	84.52	84.48	84.49	7611271
2019-06-11	84.45	84.48	84.44	84.46	2211777
2019-06-12	84.51	84.55	84.50	84.53	1147896
2019-06-13	84.57	84.64	84.55	84.62	2450348
2019-06-14	84.57	84.61	84.56	84.59	1992182
2019-06-17	84.60	84.60	84.55	84.55	2105272
2019-06-18	84.65	84.66	84.56	84.56	5589161
2019-06-19	84.54	84.75	84.52	84.74	1893203
2019-06-20	84.81	84.85	84.77	84.78	1790067
2019-06-21	84.71	84.74	84.69	84.74	8008943
2019-06-24	84.76	84.82	84.76	84.79	1715959
2019-06-25	84.80	84.85	84.76	84.81	1742673
2019-06-26	84.77	84.77	84.70	84.71	1221959
2019-06-27	84.76	84.78	84.73	84.78	1276334
2019-06-28	84.77	84.80	84.75	84.78	4134206
2019-07-01	84.63	84.63	84.54	84.57	4213856
2019-07-02	84.59	84.64	84.58	84.62	4841213
2019-07-03	84.63	84.65	84.62	84.64	2176428
2019-07-05	84.51	84.51	84.44	84.47	1759453
2019-07-08	84.49	84.50	84.43	84.43	1587171
2019-07-09	84.46	84.46	84.40	84.40	1457305
2019-07-10	84.50	84.55	84.47	84.55	1704788
2019-07-11	84.54	84.55	84.49	84.51	1227299
2019-07-12	84.50	84.54	84.49	84.52	871640
2019-07-15	84.54	84.56	84.53	84.54	1385775
2019-07-16	84.50	84.53	84.48	84.51	1350075
2019-07-17	84.52	84.59	84.51	84.59	1457492
2019-07-18	84.58	84.70	84.56	84.69	1438856
2019-07-19	84.62	84.64	84.58	84.60	863979
2019-07-22	84.63	84.64	84.61	84.61	823315
2019-07-23	84.60	84.62	84.58	84.59	1026891
2019-07-24	84.61	84.64	84.59	84.61	1364767
2019-07-25	84.59	84.59	84.53	84.56	1093756
2019-07-26	84.56	84.57	84.52	84.57	1002976
2019-07-29	84.57	84.60	84.57	84.57	930572
2019-07-30	84.59	84.60	84.57	84.58	933455
2019-07-31	84.62	84.65	84.43	84.57	2313402
2019-08-01	84.46	84.72	84.45	84.66	3098981
2019-08-02	84.65	84.70	84.64	84.68	2626460
2019-08-05	84.83	84.91	84.81	84.85	3154513
2019-08-06	84.86	84.89	84.82	84.89	3277777
2019-08-07	85.00	85.04	84.87	84.90	2352447
2019-08-08	84.87	84.88	84.81	84.87	1499003
2019-08-09	84.87	84.91	84.82	84.82	1833595
2019-08-12	84.89	84.94	84.88	84.91	2403478
2019-08-13	84.90	84.91	84.77	84.81	1839466
2019-08-14	84.89	84.95	84.88	84.92	3312842
2019-08-15	84.96	85.11	84.96	85.10	4823023
2019-08-16	85.05	85.10	85.01	85.09	1886567
2019-08-19	85.01	85.04	84.98	85.00	1485600
2019-08-20	85.05	85.09	85.04	85.06	2015666
2019-08-21	85.01	85.05	84.97	84.98	2082451
2019-08-22	84.96	85.01	84.93	84.94	956165
2019-08-23	84.97	85.10	84.95	85.08	2448864
2019-08-26	85.07	85.10	85.01	85.04	1768689
2019-08-27	85.01	85.09	85.01	85.07	2179560
2019-08-28	85.09	85.12	85.07	85.09	1944372
2019-08-29	85.08	85.09	85.04	85.05	3270587
2019-08-30	85.05	85.09	85.03	85.08	2542982
2019-09-03	84.95	85.07	84.93	85.00	4574286
2019-09-04	85.00	85.07	85.00	85.07	1455937
2019-09-05	84.96	84.96	84.84	84.88	2145249
2019-09-06	84.90	84.93	84.87	84.89	2485471
2019-09-09	84.83	84.85	84.80	84.80	2423874
2019-09-10	84.79	84.80	84.65	84.66	2262303
2019-09-11	84.66	84.71	84.66	84.66	3004985
2019-09-12	84.71	84.72	84.61	84.64	3319684
2019-09-13	84.57	84.59	84.48	84.50	1951373
2019-09-16	84.55	84.57	84.53	84.57	3034060
2019-09-17	84.56	84.63	84.55	84.61	1397702
2019-09-18	84.66	84.71	84.55	84.56	3278011
2019-09-19	84.64	84.64	84.57	84.57	2399308
2019-09-20	84.61	84.69	84.59	84.66	2383323
2019-09-23	84.72	84.79	84.71	84.71	1537135
2019-09-24	84.72	84.84	84.72	84.80	3693090
2019-09-25	84.79	84.81	84.69	84.69	2729990
2019-09-26	84.75	84.79	84.73	84.73	871488
2019-09-27	84.74	84.81	84.74	84.78	1691671
2019-09-30	84.77	84.82	84.76	84.82	2325556
2019-10-01	84.62	84.81	84.62	84.78	4668917
2019-10-02	84.84	84.91	84.83	84.87	2613032
2019-10-03	84.93	85.07	84.92	85.05	2441581
2019-10-04	85.01	85.05	84.99	85.04	1760774
2019-10-07	84.99	85.00	84.93	84.95	1611695
2019-10-08	85.01	85.04	84.94	85.00	2153282
2019-10-09	85.00	85.02	84.93	84.95	1472532
2019-10-10	84.96	84.96	84.85	84.85	3566867
2019-10-11	84.79	84.80	84.71	84.77	2933815
2019-10-14	84.78	84.80	84.76	84.78	1336666
2019-10-15	84.81	84.82	84.73	84.76	2469983
2019-10-16	84.80	84.82	84.77	84.80	1840704
2019-10-17	84.80	84.85	84.78	84.80	1641211
2019-10-18	84.82	84.87	84.82	84.83	1901614
2019-10-21	84.82	84.84	84.77	84.79	985532
2019-10-22	84.81	84.83	84.76	84.82	1192305
2019-10-23	84.84	84.85	84.80	84.81	1578624
2019-10-24	84.83	84.87	84.81	84.81	1229111
2019-10-25	84.83	84.83	84.74	84.76	982862
2019-10-28	84.73	84.74	84.70	84.73	2045014
2019-10-29	84.76	84.77	84.73	84.75	1768728
2019-10-30	84.75	84.81	84.71	84.80	1622520
2019-10-31	84.85	84.96	84.85	84.95	2719252
2019-11-01	84.78	84.81	84.72	84.76	3436219
2019-11-04	84.72	84.72	84.69	84.70	2540441
2019-11-05	84.67	84.67	84.61	84.64	2078543
2019-11-06	84.69	84.71	84.66	84.69	1237093
2019-11-07	84.63	84.63	84.54	84.59	2284942
2019-11-08	84.59	84.65	84.59	84.60	2300498
2019-11-11	84.62	84.63	84.59	84.62	1329557
2019-11-12	84.61	84.64	84.59	84.63	2647807
2019-11-13	84.68	84.69	84.65	84.67	1679807
2019-11-14	84.74	84.78	84.73	84.75	2754468
2019-11-15	84.71	84.74	84.71	84.72	2456123
2019-11-18	84.76	84.77	84.74	84.76	1049900
2019-11-19	84.73	84.76	84.73	84.75	1630744
2019-11-20	84.77	84.81	84.76	84.79	1767097
2019-11-21	84.76	84.78	84.74	84.75	1288043
2019-11-22	84.76	84.77	84.72	84.74	3148137
2019-11-25	84.74	84.76	84.72	84.75	3597072
2019-11-26	84.79	84.80	84.77	84.79	1792204
2019-11-27	84.77	84.77	84.73	84.74	1090079
2019-11-29	84.73	84.77	84.72	84.77	1220152
2019-12-02	84.59	84.68	84.57	84.61	4211493
2019-12-03	84.72	84.78	84.71	84.73	2036800
2019-12-04	84.71	84.72	84.66	84.69	2018068
2019-12-05	84.65	84.69	84.64	84.65	1965936
2019-12-06	84.60	84.65	84.59	84.62	2024444
2019-12-09	84.64	84.64	84.61	84.62	1482224
2019-12-10	84.63	84.64	84.58	84.58	1214057
2019-12-11	84.59	84.66	84.59	84.65	1223112
2019-12-12	84.67	84.67	84.52	84.57	1627420
2019-12-13	84.64	84.69	84.60	84.67	1630474
2019-12-16	84.64	84.64	84.59	84.62	1568755
2019-12-17	84.65	84.66	84.63	84.64	1764027
2019-12-18	84.63	84.65	84.61	84.65	1677418
2019-12-19	84.51	84.55	84.51	84.53	1464475
2019-12-20	84.52	84.54	84.50	84.53	1413579
2019-12-23	84.51	84.52	84.49	84.51	2008618
2019-12-24	84.47	84.54	84.47	84.52	895507
2019-12-26	84.56	84.56	84.53	84.55	1156886
2019-12-27	84.58	84.62	84.57	84.61	1388343
2019-12-30	84.60	84.66	84.60	84.64	1630793
2019-12-31	84.64	84.67	84.61	84.63	3025577
2020-01-02	84.67	84.71	84.64	84.67	2665249
2020-01-03	84.72	84.76	84.69	84.74	2039864
2020-01-06	84.73	84.74	84.68	84.71	1132074
2020-01-07	84.72	84.73	84.70	84.71	1103652
2020-01-08	84.72	84.74	84.66	84.67	1864334
2020-01-09	84.65	84.70	84.64	84.68	1424364
2020-01-10	84.69	84.72	84.69	84.70	1065931
2020-01-13	84.70	84.70	84.67	84.69	1275636
2020-01-14	84.69	84.73	84.69	84.70	2323419
2020-01-15	84.73	84.74	84.71	84.74	2467908
2020-01-16	84.73	84.74	84.71	84.74	1995066
2020-01-17	84.73	84.77	84.72	84.77	1592584
2020-01-21	84.78	84.80	84.78	84.79	2814623
2020-01-22	84.79	84.82	84.79	84.81	1878403
2020-01-23	84.84	84.88	84.82	84.84	6874173
2020-01-24	84.85	84.90	84.84	84.87	3717512
2020-01-27	84.97	84.98	84.94	84.96	1915484
2020-01-28	84.96	84.97	84.91	84.92	1233417
2020-01-29	84.95	85.00	84.93	85.00	1269063
2020-01-30	85.03	85.07	85.00	85.01	1348276
2020-01-31	85.05	85.14	85.05	85.12	4298922
2020-02-03	84.96	84.98	84.91	84.96	4133898
2020-02-04	84.88	84.89	84.84	84.87	1575547
2020-02-05	84.82	84.84	84.81	84.81	2229279
2020-02-06	84.81	84.83	84.80	84.83	1505777
2020-02-07	84.87	84.90	84.86	84.88	1408168
2020-02-10	84.93	84.95	84.90	84.92	982748
2020-02-11	84.89	84.90	84.86	84.88	1911184
2020-02-12	84.85	84.86	84.84	84.84	1400470
2020-02-13	84.87	84.89	84.85	84.86	1700698
2020-02-14	84.90	84.91	84.89	84.90	1560047
2020-02-18	84.93	84.95	84.91	84.93	1669419
2020-02-19	84.91	84.94	84.89	84.94	1422834
2020-02-20	84.93	84.98	84.93	84.96	2051793
2020-02-21	85.00	85.08	84.99	85.03	1798828
2020-02-24	85.17	85.20	85.16	85.17	2725232
2020-02-25	85.19	85.30	85.19	85.26	3026990
2020-02-26	85.24	85.35	85.22	85.32	3688178
2020-02-27	85.44	85.50	85.36	85.42	6008760
2020-02-28	85.65	85.77	85.62	85.73	9558329
2020-03-02	85.72	85.80	85.57	85.57	14995960
2020-03-03	85.63	86.02	85.61	85.91	7232343
2020-03-04	85.97	86.05	85.92	85.92	5711925
2020-03-05	86.11	86.14	86.07	86.10	3797271
2020-03-06	86.31	86.37	86.17	86.20	4378295
2020-03-09	86.54	86.67	86.37	86.67	44360024
2020-03-10	86.30	86.37	86.15	86.29	11970240
2020-03-11	86.30	86.32	86.18	86.19	7873170
2020-03-12	86.30	86.54	86.17	86.17	12312320
2020-03-13	86.05	86.32	85.95	86.28	9422433
2020-03-16	86.58	86.73	86.40	86.42	12123866
2020-03-17	86.49	86.53	86.13	86.22	10487838
2020-03-18	86.22	86.78	86.11	86.11	11907525
2020-03-19	86.22	86.53	86.22	86.26	12898427
2020-03-20	86.38	86.63	86.38	86.49	10683738
2020-03-23	86.71	86.73	86.56	86.59	9471996
2020-03-24	86.50	86.57	86.47	86.47	8366404
2020-03-25	86.49	86.63	86.49	86.57	6098016
2020-03-26	86.59	86.71	86.58	86.67	8381033
2020-03-27	86.70	86.70	86.52	86.65	37087863
2020-03-30	86.73	86.76	86.66	86.69	5650832
2020-03-31	86.72	86.78	86.67	86.67	5677868
2020-04-01	86.62	86.67	86.58	86.62	6923871
2020-04-02	86.64	86.67	86.62	86.64	5879706
2020-04-03	86.61	86.70	86.58	86.62	5018134
2020-04-06	86.58	86.61	86.55	86.56	4869086
2020-04-07	86.51	86.57	86.49	86.54	7881246
2020-04-08	86.54	86.62	86.54	86.59	4890633
2020-04-09	86.59	86.65	86.58	86.62	5400997
2020-04-13	86.63	86.63	86.59	86.63	3356174
2020-04-14	86.62	86.65	86.59	86.63	4712243
2020-04-15	86.68	86.70	86.65	86.66	4270044
2020-04-16	86.68	86.70	86.66	86.68	2383565
2020-04-17	86.66	86.69	86.65	86.65	3282747
2020-04-20	86.67	86.69	86.65	86.65	5969410
2020-04-21	86.68	86.69	86.65	86.67	3610356
2020-04-22	86.66	86.66	86.64	86.64	4836958
2020-04-23	86.64	86.66	86.62	86.63	3010011
2020-04-24	86.64	86.66	86.63	86.63	3117641
2020-04-27	86.63	86.64	86.60	86.63	4928828
2020-04-28	86.67	86.68	86.65	86.66	3706978
2020-04-29	86.68	86.69	86.65	86.65	4285717
2020-04-30	86.66	86.80	86.66	86.80	9557260
2020-05-01	86.62	86.62	86.57	86.60	5135002
2020-05-04	86.59	86.64	86.58	86.60	5813434
2020-05-05	86.61	86.62	86.59	86.59	4334026
2020-05-06	86.60	86.62	86.59	86.62	2007285
2020-05-07	86.62	86.70	86.61	86.68	2455580
2020-05-08	86.69	86.73	86.65	86.66	2690005
2020-05-11	86.67	86.67	86.60	86.63	4067638
2020-05-12	86.62	86.65	86.60	86.65	2670398
2020-05-13	86.66	86.68	86.64	86.65	3829446
2020-05-14	86.66	86.69	86.63	86.63	2284601
2020-05-15	86.69	86.70	86.67	86.68	1942895
2020-05-18	86.67	86.67	86.61	86.61	2762100
2020-05-19	86.62	86.66	86.62	86.66	2976457
2020-05-20	86.63	86.67	86.63	86.66	3497882
2020-05-21	86.65	86.66	86.64	86.64	3246339
2020-05-22	86.66	86.67	86.64	86.64	2592499
2020-05-26	86.63	86.65	86.62	86.64	4356165
2020-05-27	86.63	86.67	86.62	86.62	3507628
2020-05-28	86.63	86.66	86.62	86.66	3433392
2020-05-29	86.64	86.68	86.64	86.66	6906736
2020-06-01	86.59	86.60	86.56	86.58	6995489
2020-06-02	86.58	86.59	86.56	86.58	3869304
2020-06-03	86.56	86.56	86.51	86.51	4476420
2020-06-04	86.52	86.54	86.50	86.53	4350037
2020-06-05	86.49	86.50	86.47	86.50	4391336
2020-06-08	86.48	86.51	86.46	86.48	4200221
2020-06-09	86.49	86.52	86.49	86.51	7839894
2020-06-10	86.54	86.58	86.53	86.56	3146570
2020-06-11	86.57	86.58	86.52	86.52	3244689
2020-06-12	86.54	86.56	86.53	86.55	3355977
2020-06-15	86.55	86.57	86.53	86.53	3245974
2020-06-16	86.53	86.56	86.52	86.52	5306440
2020-06-17	86.53	86.55	86.53	86.55	3369564
2020-06-18	86.56	86.56	86.54	86.54	2027071
2020-06-19	86.55	86.58	86.54	86.56	3477557
2020-06-22	86.56	86.57	86.54	86.54	2597914
2020-06-23	86.55	86.56	86.54	86.56	2792100
2020-06-24	86.55	86.57	86.54	86.57	2111002
2020-06-25	86.56	86.58	86.56	86.57	1716773
2020-06-26	86.57	86.61	86.57	86.60	4109942
2020-06-29	86.60	86.62	86.59	86.62	2766179
2020-06-30	86.63	86.63	86.60	86.61	4443443
2020-07-01	86.56	86.56	86.52	86.52	4789354
2020-07-02	86.54	86.56	86.52	86.56	2662838
2020-07-06	86.54	86.55	86.53	86.53	3406720
2020-07-07	86.54	86.55	86.53	86.55	2938978
2020-07-08	86.55	86.56	86.54	86.55	3454852
2020-07-09	86.55	86.57	86.54	86.57	2508862
2020-07-10	86.58	86.58	86.54	86.54	2447414
2020-07-13	86.54	86.55	86.53	86.54	2332086
2020-07-14	86.56	86.57	86.54	86.55	2112529
2020-07-15	86.54	86.56	86.53	86.56	4553240
2020-07-16	86.57	86.58	86.56	86.56	1750084
2020-07-17	86.57	86.58	86.55	86.58	2016218
2020-07-20	86.58	86.58	86.55	86.56	3534555
2020-07-21	86.55	86.58	86.55	86.58	4017934
2020-07-22	86.58	86.58	86.56	86.57	3776567
2020-07-23	86.57	86.58	86.56	86.57	2263147
2020-07-24	86.57	86.58	86.56	86.58	3056043
2020-07-27	86.58	86.58	86.54	86.55	2250869
2020-07-28	86.56	86.58	86.56	86.57	3804525
2020-07-29	86.58	86.60	86.57	86.59	2551304
2020-07-30	86.60	86.62	86.60	86.62	2016890
2020-07-31	86.63	86.63	86.61	86.63	3229790
2020-08-03	86.56	86.58	86.54	86.58	2979843
2020-08-04	86.58	86.59	86.57	86.59	2871042
2020-08-05	86.57	86.58	86.56	86.57	3037492
2020-08-06	86.57	86.59	86.56	86.57	1793433
2020-08-07	86.56	86.57	86.55	86.56	3944486
2020-08-10	86.56	86.56	86.53	86.54	2089867
2020-08-11	86.52	86.53	86.49	86.52	3345702
2020-08-12	86.50	86.51	86.49	86.50	4246913
2020-08-13	86.49	86.50	86.48	86.49	2073844
2020-08-14	86.50	86.52	86.49	86.50	2548612
2020-08-17	86.52	86.52	86.50	86.51	2655078
2020-08-18	86.51	86.53	86.51	86.52	2106596
2020-08-19	86.53	86.53	86.51	86.52	2065128
2020-08-20	86.53	86.54	86.52	86.52	2121038
2020-08-21	86.53	86.54	86.51	86.51	3337635
2020-08-24	86.52	86.53	86.50	86.50	2834055
2020-08-25	86.49	86.51	86.48	86.51	1986558
2020-08-26	86.51	86.51	86.49	86.51	2983266
2020-08-27	86.53	86.54	86.49	86.50	2608987
2020-08-28	86.52	86.55	86.52	86.53	3445506
2020-08-31	86.53	86.56	86.53	86.56	2357174
2020-09-01	86.49	86.50	86.48	86.49	3093554
2020-09-02	86.48	86.50	86.48	86.50	3682630
2020-09-03	86.50	86.52	86.49	86.49	2547328
2020-09-04	86.49	86.50	86.45	86.46	2904359
2020-09-08	86.48	86.49	86.47	86.47	2014693
2020-09-09	86.47	86.48	86.46	86.48	3009068
2020-09-10	86.46	86.49	86.46	86.47	2909980
2020-09-11	86.48	86.51	86.48	86.49	2109783
2020-09-14	86.50	86.50	86.48	86.48	1993045
2020-09-15	86.48	86.49	86.48	86.49	2013059
2020-09-16	86.49	86.50	86.47	86.50	2551223
2020-09-17	86.50	86.51	86.48	86.48	2494688
2020-09-18	86.50	86.51	86.48	86.49	2334170
2020-09-21	86.50	86.50	86.48	86.48	3969181
2020-09-22	86.49	86.50	86.48	86.50	2108452
2020-09-23	86.49	86.50	86.48	86.50	3298330
2020-09-24	86.49	86.50	86.48	86.49	2955171
2020-09-25	86.50	86.51	86.50	86.50	1786147
2020-09-28	86.51	86.51	86.49	86.51	2777709
2020-09-29	86.51	86.52	86.50	86.50	2568922
2020-09-30	86.51	86.51	86.49	86.51	3112042
2020-10-01	86.45	86.47	86.45	86.45	3890777
2020-10-02	86.46	86.47	86.44	86.46	3081296
2020-10-05	86.45	86.45	86.42	86.43	3139826
2020-10-06	86.43	86.44	86.42	86.43	2618210
2020-10-07	86.40	86.42	86.40	86.42	3613434
2020-10-08	86.42	86.43	86.41	86.42	1996740
2020-10-09	86.43	86.43	86.41	86.42	1977719
2020-10-12	86.42	86.44	86.41	86.44	2400888
2020-10-13	86.43	86.45	86.42	86.43	5330575
2020-10-14	86.43	86.45	86.43	86.43	8129592
2020-10-15	86.44	86.46	86.43	86.45	6851519
2020-10-16	86.44	86.45	86.43	86.44	1562138
2020-10-19	86.42	86.44	86.41	86.44	2499188
2020-10-20	86.43	86.44	86.42	86.43	1991795
2020-10-21	86.42	86.43	86.41	86.43	1788722
2020-10-22	86.42	86.43	86.40	86.40	3063285
2020-10-23	86.42	86.43	86.41	86.41	2014396
2020-10-26	86.42	86.43	86.41	86.42	2319209
2020-10-27	86.43	86.44	86.42	86.42	1981998
2020-10-28	86.43	86.44	86.42	86.42	4930214
2020-10-29	86.43	86.44	86.42	86.44	3688786
2020-10-30	86.44	86.44	86.41	86.43	3562349
2020-11-02	86.38	86.39	86.37	86.39	3642472
2020-11-03	86.37	86.38	86.35	86.37	1739617
2020-11-04	86.39	86.41	86.38	86.39	4432569
2020-11-05	86.39	86.40	86.37	86.37	4645998
2020-11-06	86.39	86.39	86.37	86.38	2479203
2020-11-09	86.34	86.35	86.32	86.35	5418552
2020-11-10	86.32	86.34	86.32	86.34	3162195
2020-11-11	86.32	86.33	86.31	86.32	2643226
2020-11-12	86.35	86.36	86.33	86.33	3915821
2020-11-13	86.35	86.36	86.33	86.33	3156801
2020-11-16	86.34	86.36	86.33	86.35	3752942
2020-11-17	86.34	86.36	86.34	86.34	3457886
2020-11-18	86.35	86.36	86.34	86.34	2325192
2020-11-19	86.35	86.37	86.35	86.36	1900692
2020-11-20	86.38	86.38	86.37	86.37	1784746
2020-11-23	86.37	86.38	86.37	86.37	1640515
2020-11-24	86.37	86.38	86.37	86.38	2649502
2020-11-25	86.38	86.39	86.38	86.39	2449882
2020-11-27	86.39	86.40	86.39	86.39	1378931
2020-11-30	86.41	86.41	86.39	86.41	3375332
2020-12-01	86.34	86.35	86.32	86.33	6173937
2020-12-02	86.33	86.35	86.32	86.35	2297115
2020-12-03	86.36	86.37	86.35	86.37	2751896
2020-12-04	86.35	86.36	86.34	86.36	2825229
2020-12-07	86.36	86.38	86.36	86.38	3213923
2020-12-08	86.37	86.38	86.36	86.36	2559782
2020-12-09	86.36	86.36	86.35	86.35	2828977
2020-12-10	86.38	86.39	86.36	86.37	2977702
2020-12-11	86.41	86.42	86.40	86.42	1802218
2020-12-14	86.40	86.42	86.40	86.41	2805366
2020-12-15	86.41	86.42	86.40	86.41	1969271
2020-12-16	86.40	86.41	86.40	86.41	1444744
2020-12-17	86.39	86.39	86.36	86.38	2541198
2020-12-18	86.37	86.38	86.37	86.37	2924189
2020-12-21	86.37	86.38	86.36	86.37	2249128
2020-12-22	86.37	86.39	86.37	86.37	1928380
2020-12-23	86.37	86.39	86.37	86.39	2821599
2020-12-24	86.37	86.39	86.37	86.37	1039535
2020-12-28	86.36	86.38	86.36	86.38	1836388
2020-12-29	86.38	86.38	86.37	86.38	2010588
2020-12-30	86.37	86.39	86.37	86.39	1327546
2020-12-31	86.38	86.39	86.36	86.38	1949873
2021-01-04	86.37	86.40	86.37	86.39	2989315
2021-01-05	86.39	86.40	86.37	86.39	2529355
2021-01-06	86.36	86.37	86.32	86.34	2082064
2021-01-07	86.35	86.36	86.33	86.36	4207981
2021-01-08	86.33	86.35	86.33	86.35	2760350
2021-01-11	86.34	86.35	86.33	86.34	2545698
2021-01-12	86.32	86.34	86.32	86.34	4048413
2021-01-13	86.33	86.34	86.33	86.33	2021798
2021-01-14	86.34	86.35	86.33	86.34	3343987
2021-01-15	86.34	86.36	86.34	86.35	3148317
2021-01-19	86.34	86.38	86.34	86.38	3019485
2021-01-20	86.37	86.38	86.36	86.37	2392297
2021-01-21	86.38	86.39	86.36	86.38	1574739
2021-01-22	86.38	86.39	86.38	86.38	4095825
2021-01-25	86.38	86.39	86.38	86.39	2037463
2021-01-26	86.40	86.40	86.38	86.38	2015507
2021-01-27	86.40	86.41	86.38	86.38	3786772
2021-01-28	86.39	86.39	86.37	86.37	2429739
2021-01-29	86.39	86.40	86.38	86.40	3238033
2021-02-01	86.38	86.38	86.36	86.38	3266406
2021-02-02	86.37	86.37	86.35	86.35	2245466
2021-02-03	86.35	86.36	86.35	86.36	2219030
2021-02-04	86.35	86.36	86.35	86.36	1848156
2021-02-05	86.37	86.38	86.36	86.38	1495925
2021-02-08	86.36	86.37	86.36	86.37	2193173
2021-02-09	86.37	86.37	86.35	86.35	1930692
2021-02-10	86.37	86.37	86.35	86.36	3016105
2021-02-11	86.37	86.37	86.36	86.36	2348631
2021-02-12	86.36	86.38	86.36	86.37	3364626
2021-02-16	86.35	86.36	86.33	86.34	3364180
2021-02-17	86.34	86.36	86.34	86.36	2307583
2021-02-18	86.36	86.37	86.34	86.36	2362284
2021-02-19	86.35	86.37	86.35	86.37	2113893
2021-02-22	86.36	86.36	86.35	86.35	3801620
2021-02-23	86.34	86.36	86.34	86.36	9025877
2021-02-24	86.33	86.34	86.32	86.34	2530053
2021-02-25	86.28	86.28	86.17	86.21	4956102
2021-02-26	86.27	86.32	86.23	86.32	5187495
2021-03-01	86.29	86.30	86.27	86.29	3366650
2021-03-02	86.29	86.31	86.29	86.31	5519172
2021-03-03	86.29	86.29	86.25	86.26	2406121
2021-03-04	86.27	86.28	86.25	86.26	2566125
2021-03-05	86.24	86.26	86.23	86.26	4413562
2021-03-08	86.25	86.25	86.22	86.23	2729744
2021-03-09	86.23	86.23	86.21	86.23	3255495
2021-03-10	86.23	86.26	86.22	86.26	2859968
2021-03-11	86.27	86.27	86.25	86.26	3578472
2021-03-12	86.24	86.25	86.23	86.25	1824701
2021-03-15	86.24	86.26	86.24	86.26	2273724
2021-03-16	86.25	86.26	86.24	86.26	1853629
2021-03-17	86.25	86.31	86.24	86.28	3413308
2021-03-18	86.25	86.27	86.23	86.27	4692063
2021-03-19	86.26	86.29	86.24	86.27	3276263
2021-03-22	86.27	86.27	86.26	86.26	2118497
2021-03-23	86.28	86.28	86.27	86.27	3241298
2021-03-24	86.29	86.30	86.28	86.29	2322782
2021-03-25	86.30	86.31	86.28	86.30	2771615
2021-03-26	86.29	86.31	86.29	86.30	3068507
2021-03-29	86.29	86.30	86.27	86.28	2181979
2021-03-30	86.27	86.28	86.26	86.28	2213821
2021-03-31	86.27	86.27	86.25	86.25	4480991
2021-04-01	86.23	86.25	86.23	86.23	3614332
2021-04-05	86.19	86.22	86.18	86.21	3118189
2021-04-06	86.22	86.24	86.22	86.23	2497050
2021-04-07	86.25	86.26	86.24	86.24	3509128
2021-04-08	86.26	86.27	86.25	86.27	2109839
2021-04-09	86.23	86.26	86.23	86.24	2496235
2021-04-12	86.23	86.24	86.21	86.22	1687139
2021-04-13	86.23	86.25	86.22	86.25	1237093
2021-04-14	86.24	86.25	86.24	86.25	1413992
2021-04-15	86.25	86.27	86.25	86.27	1843415
2021-04-16	86.24	86.26	86.24	86.26	1674902
2021-04-19	86.24	86.26	86.24	86.25	2063912
2021-04-20	86.26	86.28	86.25	86.27	2012682
2021-04-21	86.29	86.29	86.27	86.29	2061005
2021-04-22	86.27	86.28	86.26	86.28	4373501
2021-04-23	86.29	86.29	86.26	86.26	1535169
2021-04-26	86.26	86.26	86.24	86.24	1265841
2021-04-27	86.25	86.25	86.23	86.23	1473029
2021-04-28	86.24	86.26	86.23	86.25	2032696
2021-04-29	86.25	86.27	86.24	86.27	1552872
2021-04-30	86.26	86.28	86.26	86.28	2367555
2021-05-03	86.26	86.27	86.25	86.26	2910393
2021-05-04	86.26	86.28	86.26	86.26	1972896
2021-05-05	86.26	86.28	86.26	86.28	1301938
2021-05-06	86.29	86.29	86.27	86.28	1981393
2021-05-07	86.31	86.32	86.30	86.31	1950378
2021-05-10	86.29	86.30	86.28	86.28	2483740
2021-05-11	86.28	86.29	86.27	86.27	2629953
2021-05-12	86.24	86.26	86.24	86.26	4113077
2021-05-13	86.27	86.28	86.26	86.28	5497188
2021-05-14	86.28	86.29	86.28	86.28	3836409
2021-05-17	86.27	86.29	86.27	86.28	3860982
2021-05-18	86.29	86.29	86.28	86.29	3419218
2021-05-19	86.30	86.30	86.26	86.26	5213506
2021-05-20	86.28	86.30	86.27	86.30	4010986
2021-05-21	86.30	86.30	86.28	86.28	1822359
2021-05-24	86.29	86.30	86.28	86.30	2565564
2021-05-25	86.30	86.31	86.29	86.30	2403859
2021-05-26	86.32	86.32	86.31	86.32	1810651
2021-05-27	86.31	86.32	86.30	86.32	1257851
2021-05-28	86.32	86.33	86.31	86.32	2054734
2021-06-01	86.29	86.31	86.29	86.29	2265796
2021-06-02	86.31	86.31	86.29	86.30	1235014
2021-06-03	86.28	86.29	86.27	86.27	1607825
2021-06-04	86.29	86.30	86.29	86.30	2060560
2021-06-07	86.29	86.29	86.28	86.29	1240316
2021-06-08	86.30	86.31	86.30	86.31	1504358
2021-06-09	86.32	86.32	86.29	86.29	2283981
2021-06-10	86.29	86.32	86.28	86.32	1736345
2021-06-11	86.32	86.32	86.30	86.30	1661231
2021-06-14	86.29	86.30	86.27	86.27	3526825
2021-06-15	86.28	86.28	86.26	86.26	12066422
2021-06-16	86.27	86.28	86.17	86.18	2094794
2021-06-17	86.20	86.20	86.17	86.18	2527062
2021-06-18	86.12	86.13	86.06	86.11	4317706
2021-06-21	86.09	86.13	86.08	86.13	5551353
2021-06-22	86.15	86.18	86.14	86.18	2681291
2021-06-23	86.17	86.17	86.12	86.12	2761196
2021-06-24	86.14	86.14	86.12	86.13	1273539
2021-06-25	86.14	86.14	86.12	86.12	1344306
2021-06-28	86.14	86.15	86.13	86.15	1484889
2021-06-29	86.13	86.15	86.13	86.14	1691246
2021-06-30	86.16	86.16	86.14	86.16	2586099
2021-07-01	86.14	86.14	86.12	86.13	2227140
2021-07-02	86.16	86.17	86.14	86.17	1863438
2021-07-06	86.17	86.21	86.16	86.20	3158587
2021-07-07	86.19	86.21	86.18	86.21	1722987
2021-07-08	86.23	86.26	86.23	86.25	1440827
2021-07-09	86.23	86.24	86.21	86.22	1258041
2021-07-12	86.21	86.22	86.18	86.20	1270986
2021-07-13	86.16	86.16	86.13	86.13	2683316
2021-07-14	86.17	86.19	86.17	86.19	1695972
2021-07-15	86.20	86.20	86.18	86.20	1396395
2021-07-16	86.17	86.21	86.16	86.19	1851597
2021-07-19	86.24	86.28	86.23	86.23	9352529
2021-07-20	86.28	86.29	86.25	86.27	2405339
2021-07-21	86.25	86.26	86.23	86.24	2789486
2021-07-22	86.24	86.26	86.23	86.25	2295730
2021-07-23	86.24	86.26	86.24	86.26	1386845
2021-07-26	86.26	86.26	86.24	86.24	2259181
2021-07-27	86.27	86.27	86.26	86.26	1387036
2021-07-28	86.26	86.28	86.23	86.27	2438484
2021-07-29	86.25	86.27	86.25	86.27	1197552
2021-07-30	86.28	86.29	86.27	86.29	2019256
2021-08-02	86.29	86.32	86.29	86.31	3399904
2021-08-03	86.31	86.32	86.30	86.31	1221668
2021-08-04	86.32	86.34	86.26	86.28	1878733
2021-08-05	86.24	86.25	86.22	86.24	1399990
2021-08-06	86.21	86.22	86.21	86.21	2313651
2021-08-09	86.22	86.23	86.18	86.18	1862762
2021-08-10	86.18	86.19	86.15	86.15	1198399
2021-08-11	86.17	86.20	86.17	86.19	1837290
2021-08-12	86.18	86.19	86.17	86.19	1792771
2021-08-13	86.18	86.21	86.18	86.20	1332961
2021-08-16	86.22	86.24	86.21	86.22	1797140
2021-08-17	86.21	86.23	86.20	86.20	1579563
2021-08-18	86.20	86.22	86.18	86.20	2310092
2021-08-19	86.22	86.22	86.19	86.20	1780792
2021-08-20	86.20	86.21	86.19	86.20	1685275
2021-08-23	86.19	86.20	86.18	86.20	1532509
2021-08-24	86.20	86.20	86.18	86.19	1249913
2021-08-25	86.20	86.20	86.17	86.18	1319602
2021-08-26	86.18	86.20	86.17	86.18	2078581
2021-08-27	86.20	86.24	86.17	86.24	2774897
2021-08-30	86.24	86.27	86.23	86.26	1438050
2021-08-31	86.26	86.26	86.25	86.25	2052190
2021-09-01	86.24	86.24	86.22	86.23	1324639
2021-09-02	86.23	86.24	86.22	86.23	1640139
2021-09-03	86.23	86.24	86.23	86.23	1136620
2021-09-07	86.22	86.22	86.20	86.20	1468731
2021-09-08	86.22	86.23	86.21	86.22	1607170
2021-09-09	86.21	86.24	86.21	86.24	1600716
2021-09-10	86.21	86.23	86.21	86.21	1380158
2021-09-13	86.22	86.23	86.22	86.23	1095911
2021-09-14	86.24	86.25	86.23	86.24	1422921
2021-09-15	86.23	86.24	86.22	86.24	1790457
2021-09-16	86.21	86.22	86.20	86.21	1095336
2021-09-17	86.20	86.20	86.19	86.19	2904965
2021-09-20	86.21	86.22	86.20	86.21	2407385
2021-09-21	86.22	86.24	86.22	86.23	1931394
2021-09-22	86.21	86.23	86.16	86.18	1606060
2021-09-23	86.15	86.16	86.13	86.13	2855784
2021-09-24	86.13	86.14	86.10	86.10	1462760
2021-09-27	86.10	86.11	86.09	86.09	1835271
2021-09-28	86.10	86.11	86.09	86.10	2489469
2021-09-29	86.11	86.13	86.11	86.13	3552126
2021-09-30	86.11	86.15	86.11	86.15	4498622
2021-10-01	86.16	86.18	86.15	86.18	3991692
2021-10-04	86.15	86.16	86.14	86.14	12146846
2021-10-05	86.13	86.14	86.12	86.13	3590889
2021-10-06	86.12	86.12	86.10	86.12	3850157
2021-10-07	86.10	86.10	86.08	86.09	2452065
2021-10-08	86.10	86.10	86.05	86.06	1969594
2021-10-11	86.02	86.04	85.99	85.99	2012130
2021-10-12	86.03	86.04	86.00	86.03	1945920
2021-10-13	85.98	86.01	85.98	86.00	2764255
2021-10-14	86.01	86.02	85.94	86.00	3496539
2021-10-15	85.97	85.99	85.93	85.95	2839755
2021-10-18	85.89	85.92	85.87	85.89	2968836
2021-10-19	85.92	85.94	85.92	85.92	1838627
2021-10-20	85.94	85.95	85.94	85.95	2360744
2021-10-21	85.88	85.89	85.84	85.85	2117443
2021-10-22	85.82	85.83	85.77	85.83	3414922
2021-10-25	85.84	85.88	85.84	85.87	1990429
2021-10-26	85.85	85.86	85.83	85.85	2870262
2021-10-27	85.86	85.87	85.77	85.83	4373573
2021-10-28	85.80	85.88	85.79	85.84	2969950
2021-10-29	85.78	85.88	85.76	85.85	3957908
2021-11-01	85.79	85.82	85.77	85.80	5050509
2021-11-02	85.86	85.90	85.84	85.89	2187840
2021-11-03	85.87	85.89	85.79	85.87	3242378
2021-11-04	85.92	85.99	85.92	85.95	3545790
2021-11-05	85.93	86.00	85.92	85.99	2946729
2021-11-08	85.95	85.96	85.88	85.89	2293136
2021-11-09	85.94	85.96	85.93	85.94	1938726
2021-11-10	85.82	85.84	85.77	85.77	5382411
2021-11-11	85.75	85.76	85.71	85.71	1839212
2021-11-12	85.78	85.80	85.75	85.78	3130827
2021-11-15	85.79	85.79	85.74	85.77	2433502
2021-11-16	85.75	85.78	85.67	85.77	1722500
2021-11-17	85.76	85.80	85.75	85.80	1445867
2021-11-18	85.78	85.81	85.77	85.79	1620343
2021-11-19	85.86	85.88	85.77	85.77	2791093
2021-11-22	85.69	85.71	85.65	85.67	3126588
2021-11-23	85.68	85.70	85.66	85.67	2892316
2021-11-24	85.64	85.66	85.62	85.65	1613406
2021-11-26	85.83	85.89	85.82	85.82	2842685
2021-11-29	85.81	85.86	85.79	85.86	3767877
2021-11-30	85.91	85.96	85.76	85.79	6358623
2021-12-01	85.67	85.75	85.61	85.75	10046173
2021-12-02	85.68	85.69	85.61	85.64	4117874
2021-12-03	85.60	85.71	85.59	85.69	2931593
2021-12-06	85.66	85.67	85.60	85.62	4120371
2021-12-07	85.55	85.56	85.51	85.51	4194570
2021-12-08	85.49	85.54	85.48	85.54	2396752
2021-12-09	85.53	85.56	85.51	85.51	1829284
2021-12-10	85.54	85.61	85.52	85.55	1854604
2021-12-13	85.55	85.62	85.54	85.60	2589394
2021-12-14	85.55	85.58	85.55	85.55	3931711
2021-12-15	85.54	85.58	85.47	85.58	5859777
2021-12-16	85.58	85.63	85.58	85.63	2523491
2021-12-17	85.62	85.65	85.57	85.59	2459279
2021-12-20	85.64	85.67	85.61	85.61	5130629
2021-12-21	85.57	85.58	85.53	85.56	2031688
2021-12-22	85.56	85.57	85.53	85.55	3726037
2021-12-23	85.55	85.55	85.52	85.54	1919845
2021-12-27	85.49	85.51	85.48	85.51	2270689
2021-12-28	85.51	85.53	85.50	85.51	3464825
2021-12-29	85.50	85.52	85.49	85.50	3110290
2021-12-30	85.51	85.55	85.50	85.55	1619090
2021-12-31	85.56	85.57	85.51	85.54	2649465
2022-01-03	85.45	85.46	85.42	85.44	5301662
2022-01-04	85.44	85.49	85.44	85.49	2759359
2022-01-05	85.46	85.46	85.37	85.38	2851916
2022-01-06	85.33	85.34	85.29	85.31	3526928
2022-01-07	85.28	85.32	85.26	85.29	2657971
2022-01-10	85.27	85.28	85.24	85.24	4347337
2022-01-11	85.19	85.27	85.18	85.27	15869293
2022-01-12	85.28	85.28	85.24	85.24	7286233
2022-01-13	85.26	85.29	85.25	85.28	3739129
2022-01-14	85.25	85.25	85.17	85.17	2064754
2022-01-18	85.09	85.10	85.03	85.04	3259277
2022-01-19	85.07	85.12	85.07	85.08	3753507
2022-01-20	85.07	85.08	85.05	85.06	2762389
2022-01-21	85.15	85.17	85.12	85.13	5322832
2022-01-24	85.17	85.24	85.15	85.18	7835751
2022-01-25	85.19	85.21	85.14	85.14	4657143
2022-01-26	85.15	85.18	84.97	84.99	10878921
2022-01-27	84.92	84.96	84.90	84.92	7524880
2022-01-28	84.92	84.97	84.91	84.95	4613203
2022-01-31	84.93	84.97	84.90	84.95	7218464
2022-02-01	84.95	84.95	84.87	84.92	13138482
2022-02-02	84.95	84.97	84.93	84.94	5491978
2022-02-03	84.90	84.90	84.85	84.87	3620762
2022-02-04	84.75	84.75	84.66	84.70	9404747
2022-02-07	84.72	84.73	84.68	84.72	3555672
2022-02-08	84.68	84.69	84.63	84.63	14355624
2022-02-09	84.66	84.67	84.61	84.62	2976858
2022-02-10	84.45	84.46	84.19	84.19	5892030
2022-02-11	84.33	84.45	84.25	84.45	5432391
2022-02-14	84.28	84.33	84.22	84.27	4375551
2022-02-15	84.27	84.32	84.25	84.30	2127656
2022-02-16	84.33	84.42	84.31	84.41	3335203
2022-02-17	84.41	84.46	84.40	84.46	4442939
2022-02-18	84.49	84.52	84.44	84.47	2459411
2022-02-22	84.42	84.44	84.36	84.39	3487307
2022-02-23	84.36	84.39	84.32	84.34	4258702
2022-02-24	84.52	84.54	84.39	84.41	4573638
2022-02-25	84.37	84.41	84.32	84.41	4279075
2022-02-28	84.56	84.63	84.55	84.56	5265329
2022-03-01	84.71	84.86	84.69	84.73	7383625
2022-03-02	84.60	84.61	84.43	84.45	5250814
2022-03-03	84.44	84.49	84.40	84.45	6877437
2022-03-04	84.53	84.60	84.52	84.54	2880559
2022-03-07	84.46	84.51	84.43	84.43	6302925
2022-03-08	84.38	84.41	84.30	84.32	5585666
2022-03-09	84.26	84.29	84.23	84.27	4988869
2022-03-10	84.20	84.21	84.16	84.20	4780295
2022-03-11	84.17	84.18	84.12	84.17	2620755
2022-03-14	84.03	84.05	83.95	83.95	3874949
2022-03-15	84.08	84.09	83.97	83.98	4999891
2022-03-16	83.96	83.98	83.76	83.90	5365115
2022-03-17	83.86	83.90	83.84	83.87	4453353
2022-03-18	83.83	83.87	83.82	83.85	4946591
2022-03-21	83.74	83.76	83.56	83.57	5342635
2022-03-22	83.48	83.54	83.46	83.51	2931532
2022-03-23	83.56	83.61	83.52	83.58	4184426
2022-03-24	83.55	83.57	83.50	83.56	3311324
2022-03-25	83.44	83.44	83.27	83.33	4601848
2022-03-28	83.28	83.32	83.25	83.25	2991200
2022-03-29	83.28	83.34	83.23	83.29	4640391
2022-03-30	83.28	83.37	83.27	83.35	5826578
2022-03-31	83.38	83.42	83.34	83.35	5328845
2022-04-01	83.13	83.19	83.11	83.14	10292290
2022-04-04	83.17	83.20	83.12	83.19	5015497
2022-04-05	83.14	83.14	83.02	83.04	4694608
2022-04-06	83.01	83.19	82.99	83.10	7479724
2022-04-07	83.16	83.21	83.12	83.16	6184464
2022-04-08	83.05	83.12	83.05	83.06	4539486
2022-04-11	83.03	83.11	83.02	83.08	6705364
2022-04-12	83.21	83.31	83.19	83.29	5658788
2022-04-13	83.36	83.46	83.31	83.33	4808149
2022-04-14	83.26	83.28	83.16	83.18	4336224
2022-04-18	83.20	83.21	83.16	83.18	4100176
2022-04-19	83.08	83.11	82.97	82.99	5810975
2022-04-20	83.00	83.05	82.98	83.04	6121816
2022-04-21	82.95	82.95	82.82	82.90	7119572
2022-04-22	82.76	82.92	82.76	82.88	5425972
2022-04-25	83.05	83.16	82.99	83.01	5772388
2022-04-26	83.14	83.18	83.10	83.16	6670631
2022-04-27	83.21	83.22	83.08	83.12	8770879
2022-04-28	83.05	83.07	82.98	83.06	4676407
2022-04-29	82.89	82.98	82.89	82.90	8047379
2022-05-02	82.87	82.89	82.83	82.85	10907534
2022-05-03	82.88	82.90	82.78	82.81	7556831
2022-05-04	82.73	83.04	82.67	83.03	11388116
2022-05-05	82.93	82.95	82.84	82.89	6415686
2022-05-06	82.89	83.00	82.86	82.88	6375093
2022-05-09	83.00	83.11	82.99	83.09	6956201
2022-05-10	83.11	83.13	83.03	83.04	10070054
2022-05-11	82.98	83.09	82.92	83.05	7797949
2022-05-12	83.14	83.24	83.11	83.17	5231402
2022-05-13	83.11	83.14	83.07	83.14	5002605
2022-05-16	83.17	83.23	83.16	83.19	4515807
2022-05-17	83.03	83.11	82.99	83.01	3569194
2022-05-18	82.98	83.11	82.97	83.05	3613849
2022-05-19	83.22	83.22	83.14	83.17	4523470
2022-05-20	83.18	83.29	83.16	83.23	4869598
2022-05-23	83.22	83.24	83.16	83.19	3648104
2022-05-24	83.26	83.42	83.25	83.38	4830058
2022-05-25	83.48	83.48	83.39	83.44	3377227
2022-05-26	83.51	83.53	83.43	83.46	5493244
2022-05-27	83.49	83.50	83.44	83.48	6058594
2022-05-31	83.39	83.39	83.32	83.35	8198071
2022-06-01	83.24	83.27	83.10	83.13	10980923
2022-06-02	83.16	83.18	83.11	83.15	5243187
2022-06-03	83.10	83.14	83.10	83.12	3223994
2022-06-06	83.08	83.08	83.01	83.01	3584906
2022-06-07	83.05	83.08	83.01	83.02	3944931
2022-06-08	82.99	83.01	82.96	82.96	4133134
2022-06-09	82.93	82.96	82.88	82.90	5332587
2022-06-10	82.72	82.74	82.55	82.55	6124187
2022-06-13	82.31	82.34	82.01	82.13	8794531
2022-06-14	82.15	82.18	81.94	81.97	8106250
2022-06-15	82.13	82.34	82.00	82.29	9018311
2022-06-16	82.19	82.43	82.16	82.40	8076511
2022-06-17	82.43	82.44	82.29	82.38	8188856
2022-06-21	82.33	82.36	82.31	82.35	5443795
2022-06-22	82.53	82.59	82.51	82.59	4110740
2022-06-23	82.74	82.86	82.65	82.66	6229397
2022-06-24	82.61	82.73	82.59	82.64	6103315
2022-06-27	82.55	82.62	82.48	82.55	7376450
2022-06-28	82.51	82.54	82.49	82.53	4399549
2022-06-29	82.53	82.64	82.52	82.63	4170781
2022-06-30	82.76	82.85	82.74	82.79	16742622
2022-07-01	82.92	83.07	82.89	82.96	9559309
2022-07-05	82.98	83.01	82.93	82.95	9888833
2022-07-06	82.97	82.97	82.71	82.72	4883847
2022-07-07	82.72	82.72	82.61	82.66	4906256
2022-07-08	82.58	82.59	82.52	82.56	3249139
2022-07-11	82.64	82.69	82.58	82.59	16663803
2022-07-12	82.69	82.73	82.62	82.63	6373119
2022-07-13	82.44	82.64	82.43	82.54	11769769
2022-07-14	82.38	82.57	82.34	82.51	6656828
2022-07-15	82.50	82.63	82.49	82.57	5961533
2022-07-18	82.52	82.54	82.47	82.52	2608178
2022-07-19	82.53	82.54	82.42	82.43	9115181
2022-07-20	82.51	82.51	82.41	82.42	5453773
2022-07-21	82.54	82.67	82.52	82.65	5850141
2022-07-22	82.82	82.95	82.81	82.86	6038120
2022-07-25	82.79	82.83	82.77	82.79	20449493
2022-07-26	82.87	82.88	82.75	82.75	2854610
2022-07-27	82.77	82.91	82.73	82.88	7051604
2022-07-28	83.08	83.10	83.01	83.06	5573729
2022-07-29	83.00	83.09	82.98	83.05	5546072
2022-08-01	82.96	82.98	82.90	82.96	6463002
2022-08-02	82.95	82.97	82.67	82.67	14265332
2022-08-03	82.65	82.70	82.51	82.70	6485460
2022-08-04	82.72	82.83	82.69	82.81	5411514
2022-08-05	82.50	82.54	82.45	82.47	5049734
2022-08-08	82.53	82.56	82.51	82.55	6868912
2022-08-09	82.48	82.49	82.44	82.47	3742069
2022-08-10	82.67	82.72	82.54	82.55	6821137
2022-08-11	82.66	82.69	82.52	82.52	4071464
2022-08-12	82.61	82.62	82.51	82.54	4782933
2022-08-15	82.62	82.65	82.59	82.61	17015904
2022-08-16	82.59	82.59	82.53	82.54	3249314
2022-08-17	82.42	82.49	82.39	82.47	4162356
2022-08-18	82.56	82.61	82.52	82.59	3648304
2022-08-19	82.51	82.54	82.48	82.53	4519402
2022-08-22	82.46	82.49	82.40	82.42	3739665
2022-08-23	82.44	82.57	82.41	82.46	4227567
2022-08-24	82.43	82.45	82.37	82.37	4551754
2022-08-25	82.44	82.46	82.40	82.42	3026428
2022-08-26	82.41	82.45	82.34	82.40	4304031
2022-08-29	82.38	82.39	82.33	82.34	3656122
2022-08-30	82.32	82.36	82.25	82.30	4626174
2022-08-31	82.31	82.35	82.27	82.29	5424183
2022-09-01	82.14	82.19	82.07	82.13	6728667
2022-09-02	82.29	82.34	82.24	82.31	4105999
2022-09-06	82.19	82.20	82.13	82.13	4991782
2022-09-07	82.18	82.25	82.16	82.25	4425388
2022-09-08	82.20	82.22	82.14	82.15	4979988
2022-09-09	82.15	82.18	82.05	82.08	4072276
2022-09-12	82.13	82.14	82.05	82.07	3139529
2022-09-13	81.82	81.85	81.74	81.79	6543635
2022-09-14	81.72	81.79	81.71	81.72	4744769
2022-09-15	81.67	81.69	81.63	81.63	3592065
2022-09-16	81.60	81.70	81.59	81.67	4366214
2022-09-19	81.55	81.60	81.53	81.58	4378218
2022-09-20	81.54	81.67	81.51	81.54	15975377
2022-09-21	81.54	81.55	81.32	81.47	4475828
2022-09-22	81.38	81.39	81.28	81.32	6605144
2022-09-23	81.32	81.34	81.20	81.22	10192885
2022-09-26	81.18	81.20	81.00	81.04	6145811
2022-09-27	81.11	81.12	81.01	81.04	15088336
2022-09-28	81.30	81.39	81.23	81.39	7793393
2022-09-29	81.25	81.31	81.20	81.28	4735025
2022-09-30	81.29	81.35	81.18	81.21	8447051
2022-10-03	81.27	81.41	81.23	81.28	8906618
2022-10-04	81.33	81.41	81.29	81.31	6219934
2022-10-05	81.23	81.26	81.16	81.23	7175990
2022-10-06	81.23	81.24	81.13	81.13	5100225
2022-10-07	81.06	81.08	81.03	81.03	4619019
2022-10-10	81.04	81.05	80.96	81.00	2934870
2022-10-11	81.07	81.12	81.04	81.04	3836480
2022-10-12	81.06	81.13	81.05	81.12	8787628
2022-10-13	80.80	80.98	80.79	80.88	5751582
2022-10-14	80.98	80.99	80.82	80.84	5509629
2022-10-17	80.98	80.99	80.92	80.93	4013758
2022-10-18	81.01	81.02	80.92	80.97	7012036
2022-10-19	80.85	80.88	80.81	80.82	4349128
2022-10-20	80.77	80.82	80.73	80.73	5797367
2022-10-21	80.83	80.99	80.80	80.94	5180332
2022-10-24	80.90	80.97	80.87	80.92	3680136
2022-10-25	81.04	81.09	80.98	81.00	5113377
2022-10-26	81.02	81.11	81.01	81.07	6040310
2022-10-27	81.16	81.25	81.12	81.24	4010979
2022-10-28	81.14	81.19	81.09	81.12	4464054
2022-10-31	81.01	81.03	80.96	81.00	6845902
2022-11-01	80.98	80.99	80.78	80.78	5349712
2022-11-02	80.83	80.96	80.69	80.74	5714675
2022-11-03	80.56	80.64	80.56	80.59	4834041
2022-11-04	80.63	80.71	80.57	80.68	4347219
2022-11-07	80.64	80.64	80.60	80.61	4391384
2022-11-08	80.65	80.71	80.64	80.69	7092232
2022-11-09	80.72	80.84	80.70	80.82	4587821
2022-11-10	81.17	81.29	81.16	81.26	6631597
2022-11-11	81.19	81.28	81.17	81.24	4246001
2022-11-14	81.16	81.17	81.11	81.17	7192136
2022-11-15	81.25	81.26	81.18	81.25	21231256
2022-11-16	81.29	81.30	81.24	81.26	8253337
2022-11-17	81.19	81.19	81.12	81.16	5450031
2022-11-18	81.15	81.18	81.07	81.07	4372572
2022-11-21	81.13	81.14	81.04	81.05	3436027
2022-11-22	81.10	81.12	81.06	81.11	3421519
2022-11-23	81.10	81.20	81.08	81.18	4070983
2022-11-25	81.16	81.20	81.15	81.19	1539026
2022-11-28	81.21	81.25	81.19	81.21	4330165
2022-11-29	81.21	81.23	81.18	81.18	4708505
2022-11-30	81.14	81.42	81.11	81.42	10368915
2022-12-01	81.30	81.43	81.27	81.43	23602259
2022-12-02	81.29	81.42	81.24	81.41	5163373
2022-12-05	81.32	81.33	81.18	81.18	6591465
2022-12-06	81.23	81.29	81.21	81.27	4237259
2022-12-07	81.37	81.45	81.35	81.44	5160379
2022-12-08	81.39	81.42	81.35	81.36	4121093
2022-12-09	81.35	81.40	81.32	81.32	4623409
2022-12-12	81.36	81.37	81.24	81.27	4593832
2022-12-13	81.59	81.62	81.49	81.51	5790798
2022-12-14	81.58	81.62	81.43	81.52	5651652
2022-12-15	81.39	81.40	81.31	81.35	6163276
2022-12-16	81.30	81.48	81.29	81.43	3987731
2022-12-19	81.40	81.40	81.33	81.33	4845797
2022-12-20	81.29	81.35	81.27	81.33	3735582
2022-12-21	81.42	81.43	81.38	81.41	5219359
2022-12-22	81.39	81.45	81.36	81.36	6612801
2022-12-23	81.31	81.34	81.30	81.32	2737223
2022-12-27	81.25	81.26	81.16	81.21	3969636
2022-12-28	81.23	81.25	81.21	81.21	4308903
2022-12-29	81.26	81.28	81.23	81.27	4149238
2022-12-30	81.20	81.27	81.16	81.17	6051634
2023-01-03	81.29	81.30	81.21	81.24	7190486
2023-01-04	81.36	81.38	81.28	81.32	4098487
2023-01-05	81.18	81.25	81.15	81.21	4879267
2023-01-06	81.29	81.53	81.26	81.52	6357598
2023-01-09	81.53	81.62	81.53	81.60	6204760
2023-01-10	81.53	81.55	81.48	81.53	3993045
2023-01-11	81.53	81.61	81.52	81.60	6779692
2023-01-12	81.74	81.79	81.68	81.78	5571066
2023-01-13	81.72	81.76	81.62	81.64	4546529
2023-01-17	81.66	81.72	81.65	81.69	5843408
2023-01-18	81.86	81.89	81.83	81.87	4551591
2023-01-19	81.86	81.88	81.82	81.85	4791768
2023-01-20	81.77	81.79	81.73	81.78	4042219
2023-01-23	81.73	81.75	81.68	81.70	5559304
2023-01-24	81.70	81.76	81.67	81.73	4179169
2023-01-25	81.76	81.81	81.75	81.78	3169430
2023-01-26	81.76	81.78	81.72	81.73	5417000
2023-01-27	81.71	81.73	81.69	81.73	3822679
2023-01-30	81.67	81.67	81.64	81.65	6446172
2023-01-31	81.74	81.80	81.69	81.80	7241118
2023-02-01	81.64	81.79	81.53	81.79	8447441
2023-02-02	81.85	81.86	81.77	81.80	10328777
2023-02-03	81.60	81.63	81.50	81.50	7167469
2023-02-06	81.35	81.38	81.27	81.27	4078961
2023-02-07	81.33	81.42	81.27	81.31	4899954
2023-02-08	81.33	81.36	81.29	81.34	5112674
2023-02-09	81.38	81.39	81.26	81.28	4328568
2023-02-10	81.31	81.32	81.24	81.24	5046285
2023-02-13	81.21	81.26	81.21	81.26	4916346
2023-02-14	81.16	81.20	81.09	81.09	7889637
2023-02-15	81.10	81.14	81.08	81.10	5026263
2023-02-16	81.12	81.17	81.08	81.11	6081591
2023-02-17	81.10	81.18	81.08	81.18	3773902
2023-02-21	81.08	81.10	81.02	81.02	6391392
2023-02-22	81.08	81.11	81.04	81.06	3889568
2023-02-23	81.09	81.12	81.05	81.11	4072877
2023-02-24	80.98	80.99	80.91	80.94	4189647
2023-02-27	81.00	81.01	80.97	81.01	3246623
2023-02-28	80.96	81.01	80.93	80.99	3978259
2023-03-01	80.76	80.79	80.67	80.68	5386141
2023-03-02	80.66	80.72	80.64	80.71	6634436
2023-03-03	80.77	80.77	80.68	80.76	6045081
2023-03-06	80.80	80.80	80.71	80.72	3862477
2023-03-07	80.75	80.76	80.54	80.55	6748749
2023-03-08	80.59	80.63	80.48	80.51	7627859
2023-03-09	80.65	80.79	80.63	80.77	6480303
2023-03-10	81.09	81.22	81.00	81.21	10588619
2023-03-13	81.85	82.05	81.69	82.02	12061390
2023-03-14	81.68	81.81	81.49	81.71	18453087
2023-03-15	82.25	82.41	82.01	82.19	13411610
2023-03-16	82.24	82.29	81.82	81.86	8525355
2023-03-17	82.01	82.37	82.00	82.27	8629668
2023-03-20	82.35	82.37	82.09	82.17	4907862
2023-03-21	81.91	82.00	81.84	81.86	4840908
2023-03-22	81.83	82.26	81.78	82.24	8003583
2023-03-23	82.30	82.52	82.24	82.48	4930753
2023-03-24	82.70	82.74	82.47	82.52	8638814
2023-03-27	82.23	82.29	82.15	82.17	3942522
2023-03-28	82.11	82.14	82.05	82.08	9564942
2023-03-29	82.00	82.10	81.99	82.05	4047538
2023-03-30	81.97	82.06	81.97	82.06	4077273
2023-03-31	82.03	82.16	82.01	82.16	6451523
2023-04-03	81.90	82.08	81.87	82.08	9610777
2023-04-04	82.00	82.30	82.00	82.27	4905457
2023-04-05	82.44	82.61	82.37	82.38	7535529
2023-04-06	82.39	82.44	82.33	82.35	4666766
2023-04-10	82.10	82.12	82.05	82.06	3702256
2023-04-11	82.10	82.10	81.98	82.05	2725396
2023-04-12	82.18	82.20	82.08	82.14	6091323
2023-04-13	82.26	82.30	82.17	82.19	3350603
2023-04-14	82.05	82.05	81.96	82.00	3160990
2023-04-17	81.93	81.94	81.85	81.88	3293305
2023-04-18	81.88	81.94	81.84	81.86	3581232
2023-04-19	81.84	81.85	81.78	81.79	5923218
2023-04-20	81.96	82.00	81.94	81.99	4592456
2023-04-21	82.07	82.08	81.93	81.94	3348285
2023-04-24	81.99	82.05	81.99	82.03	1906015
2023-04-25	82.18	82.38	82.17	82.35	3373412
2023-04-26	82.35	82.36	82.19	82.25	4804208
2023-04-27	82.15	82.18	82.05	82.09	3452234
2023-04-28	82.16	82.18	82.10	82.18	4325276
2023-05-01	81.90	81.90	81.80	81.81	3339703
2023-05-02	81.84	82.14	81.83	82.08	5394075
2023-05-03	82.14	82.29	82.11	82.28	4568795
2023-05-04	82.28	82.60	82.28	82.41	8624945
2023-05-05	82.27	82.28	82.17	82.21	3375175
2023-05-08	82.10	82.17	82.08	82.08	3166686
2023-05-09	82.08	82.09	82.02	82.06	4479296
2023-05-10	82.18	82.31	82.16	82.26	4931833
2023-05-11	82.42	82.43	82.29	82.31	7866510
2023-05-12	82.29	82.31	82.16	82.17	8635320
2023-05-15	82.17	82.19	82.15	82.18	3605129
2023-05-16	82.12	82.14	82.02	82.08	6905300
2023-05-17	82.06	82.07	81.95	81.99	4660258
2023-05-18	81.89	81.92	81.82	81.84	4385677
2023-05-19	81.78	81.94	81.72	81.78	5650339
2023-05-22	81.80	81.86	81.73	81.75	4024306
2023-05-23	81.70	81.77	81.66	81.74	8964030
2023-05-24	81.75	81.76	81.62	81.64	5761402
2023-05-25	81.57	81.62	81.45	81.46	7552796
2023-05-26	81.41	81.45	81.33	81.44	3728673
2023-05-30	81.47	81.61	81.44	81.60	4441842
2023-05-31	81.64	81.72	81.59	81.68	7230436
2023-06-01	81.55	81.64	81.54	81.61	5119302
2023-06-02	81.52	81.53	81.34	81.38	9465259
2023-06-05	81.31	81.49	81.28	81.40	5934141
2023-06-06	81.40	81.42	81.34	81.36	4313384
2023-06-07	81.35	81.38	81.25	81.30	6869424
2023-06-08	81.41	81.47	81.38	81.43	4306569
2023-06-09	81.35	81.35	81.28	81.28	4022447
2023-06-12	81.34	81.35	81.28	81.35	3825100
2023-06-13	81.44	81.44	81.17	81.20	4872372
2023-06-14	81.29	81.31	81.04	81.15	6175913
2023-06-15	81.29	81.33	81.25	81.32	6384579
2023-06-16	81.18	81.24	81.12	81.21	5079927
2023-06-20	81.22	81.30	81.22	81.24	4788576
2023-06-21	81.19	81.28	81.18	81.24	20688492
2023-06-22	81.22	81.26	81.14	81.15	4198741
2023-06-23	81.30	81.33	81.19	81.22	3892852
2023-06-26	81.29	81.30	81.23	81.28	3101525
2023-06-27	81.27	81.31	81.14	81.16	3574268
2023-06-28	81.20	81.25	81.15	81.25	4298898
2023-06-29	81.06	81.07	81.02	81.05	4646447
2023-06-30	81.08	81.09	81.03	81.08	6958746
2023-07-03	80.82	80.91	80.77	80.78	3600003
2023-07-05	80.84	80.84	80.75	80.76	6045824
2023-07-06	80.64	80.72	80.55	80.71	8591950
2023-07-07	80.77	80.87	80.76	80.80	3944092
2023-07-10	80.84	80.94	80.83	80.92	2857982
2023-07-11	80.91	80.94	80.89	80.91	3659394
2023-07-12	81.12	81.18	81.10	81.15	5069027
2023-07-13	81.32	81.38	81.28	81.38	4954767
2023-07-14	81.27	81.30	81.17	81.17	4248948
2023-07-17	81.21	81.23	81.17	81.20	4027909
2023-07-18	81.28	81.31	81.19	81.20	2590749
2023-07-19	81.25	81.27	81.19	81.23	7015793
2023-07-20	81.13	81.15	81.07	81.13	8745735
2023-07-21	81.14	81.16	81.10	81.14	3891857
2023-07-24	81.15	81.17	81.04	81.04	4127302
2023-07-25	81.01	81.04	80.99	81.03	3275705
2023-07-26	81.06	81.14	80.99	81.11	4339683
2023-07-27	81.07	81.09	80.98	80.99	5591581
2023-07-28	81.08	81.12	81.05	81.10	6008612
2023-07-31	81.08	81.15	81.08	81.12	4074260
2023-08-01	80.87	80.91	80.83	80.84	4958075
2023-08-02	80.88	80.90	80.81	80.88	4046444
2023-08-03	80.89	80.94	80.86	80.91	4110097
2023-08-04	81.00	81.09	81.00	81.07	3590389
2023-08-07	81.07	81.12	81.06	81.10	10383840
2023-08-08	81.12	81.16	81.10	81.14	3016999
2023-08-09	81.13	81.16	81.08	81.09	3198250
2023-08-10	81.13	81.18	81.05	81.05	3867878
2023-08-11	80.98	81.03	80.96	80.97	3596078
2023-08-14	80.92	80.95	80.89	80.90	3217260
2023-08-15	80.93	81.00	80.91	80.93	4782054
2023-08-16	80.96	80.99	80.89	80.89	3794252
2023-08-17	80.98	81.00	80.91	80.98	6059391
2023-08-18	81.01	81.05	80.99	81.01	3090613
2023-08-21	80.96	80.97	80.92	80.92	2642387
2023-08-22	80.91	80.93	80.88	80.88	2734522
2023-08-23	80.98	81.06	80.98	81.03	5508952
2023-08-24	80.98	81.04	80.97	80.98	3653069
2023-08-25	80.95	81.00	80.88	80.93	4682313
2023-08-28	80.94	80.98	80.91	80.98	2798341
2023-08-29	80.94	81.16	80.94	81.16	5272162
2023-08-30	81.21	81.22	81.15	81.16	4512400
2023-08-31	81.20	81.25	81.17	81.24	3948690
2023-09-01	81.13	81.13	80.98	80.99	4157540
2023-09-05	80.96	80.98	80.88	80.89	4130025
2023-09-06	80.92	80.92	80.79	80.80	5001147
2023-09-07	80.88	80.95	80.87	80.95	3130760
2023-09-08	80.98	81.00	80.91	80.91	3582633
2023-09-11	80.93	80.93	80.93	80.93	100
2023-09-12	80.91	80.91	80.88	80.89	3358425
2023-09-13	80.90	80.98	80.90	80.96	3489477
2023-09-14	81.00	81.01	80.93	80.94	3349274
2023-09-15	80.92	80.96	80.90	80.90	4055926
2023-09-18	80.89	80.91	80.87	80.89	2676709
2023-09-19	80.87	80.89	80.83	80.83	3162974
2023-09-20	80.91	80.93	80.77	80.78	3583674
2023-09-21	80.79	80.85	80.79	80.82	5170770
2023-09-22	80.86	80.93	80.85	80.90	3907958
2023-09-25	80.88	80.91	80.87	80.87	3439073
2023-09-26	80.89	80.90	80.85	80.88	14216344
2023-09-27	80.91	80.91	80.78	80.82	5777619
2023-09-28	80.89	80.96	80.86	80.96	4522562
2023-09-29	81.02	81.04	80.97	80.97	6015169
2023-10-02	80.69	80.72	80.67	80.68	5670966
2023-10-03	80.70	80.73	80.62	80.62	6707633
2023-10-04	80.72	80.80	80.68	80.80	5927028
2023-10-05	80.88	80.89	80.86	80.88	4665580
2023-10-06	80.77	80.82	80.75	80.81	3456825
2023-10-09	80.95	81.05	80.95	81.05	4119313
2023-10-10	80.96	81.03	80.94	81.00	5135738
2023-10-11	80.95	80.98	80.92	80.98	3131523
2023-10-12	80.91	80.92	80.87	80.88	5361989
2023-10-13	80.96	80.96	80.91	80.93	3506301
2023-10-16	80.90	80.90	80.87	80.88	2967881
2023-10-17	80.77	80.77	80.68	80.70	4245164
2023-10-18	80.72	80.75	80.67	80.70	5232789
2023-10-19	80.72	80.82	80.71	80.81	5556676
2023-10-20	80.89	80.97	80.89	80.94	3660519
2023-10-23	80.92	80.99	80.90	80.99	4261762
2023-10-24	80.96	80.99	80.91	80.97	13761462
2023-10-25	80.93	80.94	80.87	80.88	4773568
2023-10-26	80.96	81.06	80.96	81.04	4710796
2023-10-27	81.07	81.10	81.04	81.09	3858198
2023-10-30	81.03	81.07	81.01	81.06	4816820
2023-10-31	81.01	81.05	81.01	81.03	3917356
2023-11-01	80.80	81.01	80.80	80.98	7362887
2023-11-02	81.06	81.08	80.96	80.99	7828378
2023-11-03	81.18	81.25	81.11	81.21	8024339
2023-11-06	81.13	81.13	81.06	81.06	6061357
2023-11-07	81.08	81.16	81.07	81.12	4546616
2023-11-08	81.11	81.14	81.10	81.10	4421998
2023-11-09	81.12	81.13	80.98	80.98	6032947
2023-11-10	81.07	81.07	80.96	81.00	3917140
2023-11-13	80.96	81.03	80.94	81.03	7360311
2023-11-14	81.30	81.35	81.26	81.35	7956519
2023-11-15	81.24	81.25	81.17	81.20	5069560
2023-11-16	81.33	81.38	81.33	81.34	4086481
2023-11-17	81.32	81.33	81.26	81.28	3381825
2023-11-20	81.29	81.30	81.27	81.29	6247347
2023-11-21	81.34	81.38	81.32	81.34	2590495
2023-11-22	81.38	81.38	81.30	81.35	4803348
2023-11-24	81.31	81.32	81.28	81.29	1575243
2023-11-27	81.33	81.40	81.32	81.39	4004137
2023-11-28	81.41	81.56	81.39	81.54	20920982
2023-11-29	81.67	81.74	81.65	81.70	4423108
2023-11-30	81.67	81.68	81.61	81.65	5204195
2023-12-01	81.42	81.65	81.41	81.64	11831167
2023-12-04	81.53	81.58	81.48	81.52	4431084
2023-12-05	81.56	81.65	81.54	81.62	12179972
2023-12-06	81.64	81.64	81.59	81.60	6794608
2023-12-07	81.66	81.70	81.65	81.66	4977789
2023-12-08	81.51	81.56	81.45	81.48	3367792
2023-12-11	81.44	81.50	81.41	81.50	2963903
2023-12-12	81.48	81.53	81.47	81.51	3268595
2023-12-13	81.57	81.94	81.54	81.92	10843764
2023-12-14	81.78	81.86	81.76	81.80	9304292
2023-12-15	81.74	81.78	81.68	81.71	7178291
2023-12-18	81.73	81.74	81.69	81.70	3760557
2023-12-19	81.70	81.75	81.70	81.73	5159319
2023-12-20	81.81	81.86	81.77	81.84	5163961
2023-12-21	81.97	81.98	81.89	81.92	6662906
2023-12-22	81.95	81.96	81.91	81.95	3387901
2023-12-26	81.90	81.95	81.89	81.91	2503158
2023-12-27	81.96	82.03	81.95	82.01	2584685
2023-12-28	82.03	82.04	81.99	82.00	2408657
2023-12-29	81.98	82.07	81.98	82.04	5075600
2024-01-02	81.94	81.97	81.93	81.94	4983503
2024-01-03	81.91	81.99	81.88	81.96	4336465
2024-01-04	81.91	81.94	81.89	81.91	2923742
2024-01-05	81.86	82.02	81.84	81.89	8105425
2024-01-08	81.93	82.05	81.92	81.96	4654928
2024-01-09	81.95	81.99	81.94	81.98	5227579
2024-01-10	82.03	82.03	81.97	81.98	6432268
2024-01-11	82.04	82.18	82.04	82.17	4904180
2024-01-12	82.33	82.37	82.29	82.34	6809877
2024-01-16	82.27	82.32	82.18	82.21	8427216
2024-01-17	82.08	82.08	82.02	82.05	6717390
2024-01-18	82.10	82.11	82.06	82.09	4490326
2024-01-19	82.03	82.06	81.99	82.03	5469265
2024-01-22	82.06	82.09	82.05	82.07	4607562
2024-01-23	82.04	82.07	82.02	82.06	3355601
2024-01-24	82.15	82.16	82.02	82.02	4708474
2024-01-25	82.12	82.19	82.11	82.17	5493172
2024-01-26	82.14	82.14	82.10	82.12	4654793
2024-01-29	82.16	82.21	82.16	82.20	3344748
2024-01-30	82.22	82.23	82.10	82.15	2345785
2024-01-31	82.27	82.39	82.22	82.30	7413106
2024-02-01	82.18	82.26	82.11	82.18	8288149
2024-02-02	81.93	81.97	81.87	81.92	8260702
2024-02-05	81.83	81.84	81.76	81.76	5968536
2024-02-06	81.80	81.92	81.80	81.89	3603413
2024-02-07	81.87	81.95	81.85	81.86	3044093
2024-02-08	81.86	81.88	81.83	81.84	2233524
2024-02-09	81.79	81.82	81.79	81.81	2523893
2024-02-12	81.84	81.85	81.81	81.82	2730544
2024-02-13	81.65	81.67	81.55	81.56	5284927
2024-02-14	81.62	81.71	81.62	81.68	5431558
2024-02-15	81.78	81.80	81.72	81.76	3772550
2024-02-16	81.61	81.66	81.60	81.66	7850424
2024-02-20	81.74	81.77	81.71	81.71	6172806
2024-02-21	81.75	81.75	81.64	81.64	8591059
2024-02-22	81.64	81.69	81.60	81.63	15501449
2024-02-23	81.62	81.68	81.61	81.67	3869312
2024-02-26	81.65	81.66	81.59	81.61	4547223
2024-02-27	81.63	81.65	81.59	81.61	3432551
2024-02-28	81.66	81.70	81.65	81.69	3239528
2024-02-29	81.74	81.78	81.72	81.74	8834044
2024-03-01	81.54	81.68	81.49	81.66	4883057
2024-03-04	81.59	81.62	81.55	81.58	2416324
2024-03-05	81.64	81.70	81.61	81.64	4102851
2024-03-06	81.69	81.73	81.64	81.66	5338731
2024-03-07	81.73	81.76	81.70	81.76	2987781
2024-03-08	81.85	81.86	81.78	81.80	2387679
2024-03-11	81.76	81.77	81.72	81.73	3509641
2024-03-12	81.69	81.70	81.64	81.65	2260910
2024-03-13	81.65	81.66	81.61	81.61	2223318
2024-03-14	81.58	81.59	81.54	81.54	4084968
2024-03-15	81.51	81.53	81.49	81.49	3045533
2024-03-18	81.51	81.51	81.47	81.50	1971783
2024-03-19	81.56	81.58	81.54	81.57	1821665
2024-03-20	81.58	81.71	81.57	81.70	4768959
2024-03-21	81.72	81.74	81.69	81.70	3708535
2024-03-22	81.76	81.78	81.76	81.76	2037984
2024-03-25	81.75	81.76	81.72	81.72	3700589
2024-03-26	81.72	81.75	81.70	81.74	2183509
2024-03-27	81.80	81.85	81.80	81.83	2585327
2024-03-28	81.77	81.79	81.74	81.78	5702855
2024-04-01	81.48	81.49	81.34	81.34	4661806
2024-04-02	81.34	81.40	81.34	81.38	3485054
2024-04-03	81.35	81.44	81.33	81.44	2904131
2024-04-04	81.46	81.53	81.44	81.52	2805986
2024-04-05	81.43	81.48	81.38	81.39	3967127
2024-04-08	81.35	81.37	81.31	81.31	3335809
2024-04-09	81.38	81.42	81.38	81.39	2680968
2024-04-10	81.13	81.15	81.05	81.06	6329375
2024-04-11	81.17	81.17	81.10	81.16	6686538
2024-04-12	81.22	81.26	81.21	81.21	5387500
2024-04-15	81.11	81.18	81.07	81.18	4841352
2024-04-16	81.12	81.16	81.07	81.13	3062848
2024-04-17	81.16	81.22	81.15	81.19	3599047
2024-04-18	81.21	81.21	81.14	81.15	3279603
2024-04-19	81.20	81.20	81.16	81.17	2938443
2024-04-22	81.18	81.23	81.18	81.21	4174313
2024-04-23	81.20	81.30	81.18	81.28	3619015
2024-04-24	81.24	81.26	81.22	81.25	4300030
2024-04-25	81.18	81.21	81.16	81.19	4224240
2024-04-26	81.22	81.25	81.20	81.21	3071548
2024-04-29	81.24	81.26	81.23	81.25	2259621
2024-04-30	81.19	81.23	81.15	81.15	6420904
2024-05-01	80.95	81.08	80.91	81.05	8032738
2024-05-02	81.08	81.18	81.07	81.17	3750681
2024-05-03	81.35	81.39	81.26	81.30	4960204
2024-05-06	81.31	81.31	81.27	81.29	2960704
2024-05-07	81.31	81.33	81.28	81.30	2706269
2024-05-08	81.28	81.31	81.28	81.28	2308852
2024-05-09	81.33	81.37	81.33	81.35	2160180
2024-05-10	81.34	81.34	81.28	81.28	1866129
2024-05-13	81.35	81.35	81.30	81.30	2442569
2024-05-14	81.36	81.38	81.35	81.38	2319556
2024-05-15	81.49	81.53	81.47	81.53	3248397
2024-05-16	81.51	81.52	81.46	81.47	2978320
2024-05-17	81.46	81.47	81.42	81.42	2758016
2024-05-20	81.43	81.43	81.40	81.40	2445172
2024-05-21	81.44	81.46	81.44	81.44	1991308
2024-05-22	81.40	81.42	81.38	81.38	3051089
2024-05-23	81.43	81.43	81.33	81.34	3473478
2024-05-24	81.34	81.37	81.33	81.37	3040967
2024-05-28	81.40	81.41	81.30	81.30	2889790
2024-05-29	81.32	81.32	81.25	81.27	2441679
2024-05-30	81.34	81.37	81.33	81.36	3712520
2024-05-31	81.42	81.48	81.41	81.47	2922997
2024-06-03	81.21	81.30	81.21	81.30	5533812
2024-06-04	81.35	81.41	81.34	81.38	2133307
2024-06-05	81.41	81.46	81.35	81.46	2577587
2024-06-06	81.45	81.48	81.44	81.47	3346479
2024-06-07	81.34	81.34	81.26	81.26	3524398
2024-06-10	81.27	81.29	81.26	81.27	2952957
2024-06-11	81.33	81.37	81.30	81.36	3755838
2024-06-12	81.60	81.61	81.47	81.47	3409191
2024-06-13	81.57	81.63	81.55	81.60	2473780
2024-06-14	81.64	81.65	81.61	81.61	2854944
2024-06-17	81.56	81.58	81.53	81.53	1272392
2024-06-18	81.62	81.68	81.61	81.64	2182825
2024-06-20	81.59	81.62	81.57	81.61	2618197
2024-06-21	81.67	81.69	81.62	81.64	2068379
2024-06-24	81.65	81.66	81.63	81.65	1576475
2024-06-25	81.66	81.67	81.63	81.66	2627503
2024-06-26	81.62	81.62	81.58	81.58	2329033
2024-06-27	81.63	81.67	81.62	81.64	1675840
2024-06-28	81.73	81.75	81.64	81.65	3894804
2024-07-01	81.32	81.37	81.29	81.31	3672147
2024-07-02	81.40	81.42	81.37	81.38	2468904
2024-07-03	81.41	81.52	81.41	81.50	1772757
2024-07-05	81.59	81.65	81.58	81.65	2171870
2024-07-08	81.63	81.64	81.61	81.64	2236008
2024-07-09	81.63	81.65	81.59	81.62	7304186
2024-07-10	81.67	81.67	81.63	81.65	2505695
2024-07-11	81.83	81.86	81.81	81.84	5810737
2024-07-12	81.89	81.96	81.88	81.96	3170414
2024-07-15	81.95	81.99	81.93	81.96	3380631
2024-07-16	81.95	82.00	81.93	81.99	2562375
2024-07-17	81.94	82.00	81.93	82.00	2700979
2024-07-18	81.99	82.01	81.95	81.96	3111148
2024-07-19	81.94	81.95	81.92	81.92	2041664
2024-07-22	81.92	81.93	81.89	81.93	2429498
2024-07-23	81.96	82.00	81.94	81.97	2133434
2024-07-24	82.06	82.09	82.01	82.01	4871218
2024-07-25	82.04	82.09	82.00	82.02	4907200
2024-07-26	82.13	82.14	82.11	82.13	1591032
2024-07-29	82.15	82.16	82.11	82.14	4588212
2024-07-30	82.16	82.20	82.12	82.17	3108099
2024-07-31	82.22	82.34	82.15	82.34	3403939
2024-08-01	82.10	82.23	82.09	82.21	5052532
2024-08-02	82.54	82.69	82.52	82.67	5001423
2024-08-05	82.87	82.91	82.58	82.65	15588206
2024-08-06	82.63	82.63	82.47	82.55	12849196
2024-08-07	82.49	82.55	82.44	82.50	5779011
2024-08-08	82.40	82.47	82.39	82.46	3621997
2024-08-09	82.52	82.53	82.44	82.48	5079363
2024-08-12	82.46	82.55	82.45	82.53	3745721
2024-08-13	82.63	82.66	82.61	82.66	3856173
2024-08-14	82.61	82.69	82.60	82.65	4780681
2024-08-15	82.46	82.49	82.42	82.45	3164873
2024-08-16	82.54	82.54	82.46	82.54	2987113
2024-08-19	82.52	82.57	82.52	82.52	2839657
2024-08-20	82.61	82.64	82.59	82.64	1882639
2024-08-21	82.70	82.80	82.63	82.73	3914505
2024-08-22	82.68	82.69	82.62	82.62	4181267
2024-08-23	82.69	82.81	82.65	82.81	3896848
2024-08-26	82.84	82.84	82.77	82.77	1896710
2024-08-27	82.76	82.84	82.76	82.82	4067592
2024-08-28	82.84	82.86	82.81	82.81	3126741
2024-08-29	82.81	82.81	82.78	82.80	2397077
2024-08-30	82.82	82.85	82.79	82.80	2781303
2024-09-03	82.57	82.64	82.57	82.60	3718832
2024-09-04	82.66	82.79	82.65	82.78	2731091
2024-09-05	82.86	82.86	82.75	82.81	8628274
2024-09-06	82.90	83.06	82.81	82.96	6478543
2024-09-09	82.95	82.99	82.92	82.97	9361719
2024-09-10	82.99	83.09	82.98	83.09	6833900
2024-09-11	83.00	83.13	83.00	83.02	3679274
2024-09-12	83.03	83.05	82.95	83.03	2599231
2024-09-13	83.16	83.17	83.11	83.15	3963983
2024-09-16	83.20	83.22	83.16	83.20	2861334
2024-09-17	83.16	83.17	83.12	83.14	3015280
2024-09-18	83.10	83.24	83.05	83.11	4413378
2024-09-19	83.14	83.18	83.12	83.18	2892640
2024-09-20	83.16	83.23	83.12	83.21	4082498
2024-09-23	83.19	83.24	83.15	83.21	5030805
2024-09-24	83.23	83.30	83.20	83.29	8947884
2024-09-25	83.27	83.28	83.22	83.22	4829057
2024-09-26	83.22	83.23	83.14	83.14	2321830
2024-09-27	83.22	83.28	83.20	83.27	3208519
2024-09-30	83.22	83.24	83.13	83.15	5187964
2024-10-01	82.93	83.01	82.92	82.93	4955559
2024-10-02	82.89	82.94	82.88	82.91	5697738
2024-10-03	82.87	82.88	82.80	82.80	6480087
2024-10-04	82.59	82.64	82.50	82.52	4012980
2024-10-07	82.40	82.46	82.40	82.41	5052147
2024-10-08	82.44	82.48	82.42	82.48	6423472
2024-10-09	82.46	82.46	82.39	82.40	4166762
2024-10-10	82.47	82.50	82.39	82.47	3859546
2024-10-11	82.52	82.56	82.50	82.54	3367370
2024-10-14	82.48	82.50	82.44	82.50	1849552
2024-10-15	82.57	82.58	82.52	82.54	3387155
2024-10-16	82.59	82.61	82.57	82.59	2130674
2024-10-17	82.53	82.54	82.50	82.52	2469624
2024-10-18	82.59	82.61	82.57	82.59	1725687
2024-10-21	82.56	82.56	82.47	82.47	3474300
2024-10-22	82.50	82.51	82.44	82.46	4333297
2024-10-23	82.44	82.44	82.40	82.41	3303894
2024-10-24	82.45	82.49	82.42	82.45	2444548
2024-10-25	82.50	82.53	82.41	82.42	2453035
2024-10-28	82.44	82.44	82.35	82.38	2886543
2024-10-29	82.35	82.43	82.33	82.41	2920465
2024-10-30	82.42	82.47	82.34	82.34	2949322
2024-10-31	82.33	82.39	82.29	82.36	3751530
2024-11-01	82.18	82.20	82.03	82.05	5598551
2024-11-04	82.15	82.17	82.09	82.11	2400717
2024-11-05	82.11	82.11	82.01	82.09	2808646
2024-11-06	81.95	82.01	81.94	81.99	6637922
2024-11-07	82.05	82.13	82.02	82.13	10555551
2024-11-08	82.12	82.15	82.04	82.07	3934961
2024-11-11	81.99	82.01	81.99	82.01	1567924
2024-11-12	81.95	81.98	81.90	81.93	4609913
2024-11-13	82.08	82.08	82.00	82.05	2909776
2024-11-14	82.07	82.09	81.92	81.93	4405401
2024-11-15	81.96	82.09	81.93	82.02	3299752
2024-11-18	82.05	82.08	82.02	82.08	2645684
2024-11-19	82.12	82.13	82.08	82.08	2655612
2024-11-20	82.06	82.09	82.04	82.04	3362679
2024-11-21	82.05	82.09	82.00	82.02	2565852
2024-11-22	82.04	82.06	82.00	82.01	2352258
2024-11-25	82.12	82.17	82.10	82.17	3579185
2024-11-26	82.15	82.17	82.10	82.17	6597226
2024-11-27	82.25	82.26	82.21	82.22	2463459
2024-11-29	82.31	82.33	82.30	82.32	1597583
2024-12-02	82.01	82.08	81.98	82.05	5102318
2024-12-03	82.10	82.11	82.04	82.06	3950589
2024-12-04	82.04	82.17	82.04	82.15	3935570
2024-12-05	82.10	82.15	82.09	82.15	2517810
2024-12-06	82.26	82.27	82.21	82.23	5705862
2024-12-09	82.23	82.23	82.20	82.20	4641781
2024-12-10	82.19	82.20	82.15	82.19	2919471
2024-12-11	82.25	82.27	82.17	82.17	2453215
2024-12-12	82.19	82.20	82.13	82.13	3184994
2024-12-13	82.14	82.15	82.09	82.09	2420800
2024-12-16	82.12	82.13	82.09	82.10	2930313
2024-12-17	82.09	82.13	82.09	82.11	2492577
2024-12-18	81.87	81.89	81.67	81.68	6931374
2024-12-19	81.73	81.78	81.71	81.77	12522748
2024-12-20	81.85	81.85	81.77	81.78	3495411
2024-12-23	81.76	81.78	81.73	81.73	2933780
2024-12-24	81.74	81.77	81.73	81.77	1583832
2024-12-26	81.74	81.80	81.73	81.79	1758115
2024-12-27	81.82	81.85	81.81	81.81	3668607
2024-12-30	81.90	81.94	81.90	81.93	7397339
2024-12-31	81.99	82.00	81.94	81.98	3167236
2025-01-02	82.00	82.01	81.93	81.96	3948615
2025-01-03	82.00	82.01	81.94	81.96	2804197
2025-01-06	81.96	81.99	81.94	81.98	2324287
2025-01-07	81.97	81.99	81.90	81.93	4035522
2025-01-08	81.95	81.99	81.95	81.98	2747679
2025-01-10	81.93	81.94	81.83	81.83	6188487
2025-01-13	81.84	81.85	81.81	81.85	4855152
2025-01-14	81.88	81.89	81.86	81.87	2281897
2025-01-15	82.04	82.05	82.01	82.05	3694514
2025-01-16	82.01	82.12	82.00	82.10	4775046
2025-01-17	82.11	82.12	82.07	82.08	2248593
2025-01-21	82.11	82.12	82.06	82.11	2400389
2025-01-22	82.11	82.12	82.06	82.09	2706843
2025-01-23	82.06	82.11	82.06	82.09	3378553
2025-01-24	82.14	82.19	82.12	82.14	2190060
2025-01-27	82.28	82.29	82.22	82.26	3639651
2025-01-28	82.24	82.28	82.23	82.28	2980503
2025-01-29	82.29	82.29	82.19	82.23	2849250
2025-01-30	82.27	82.30	82.26	82.28	1956320
2025-01-31	82.29	82.32	82.26	82.29	2987255
2025-02-03	81.99	82.04	81.94	81.96	3483151
2025-02-04	81.96	82.04	81.96	82.04	3232455
2025-02-05	82.07	82.13	82.07	82.09	3456303
2025-02-06	82.06	82.09	82.05	82.06	2083237
2025-02-07	82.02	82.03	81.97	81.97	3488850
2025-02-10	82.02	82.04	82.00	82.01	2573003
2025-02-11	81.98	82.01	81.98	81.99	2861923
2025-02-12	81.91	81.92	81.87	81.88	4537396
2025-02-13	81.97	82.00	81.96	81.99	3511999
2025-02-14	82.10	82.13	82.08	82.10	3120469
2025-02-18	82.07	82.08	82.03	82.03	2824114
2025-02-19	82.04	82.09	82.04	82.09	2694689
2025-02-20	82.11	82.14	82.10	82.10	2106576
2025-02-21	82.14	82.26	82.14	82.24	3614003
2025-02-24	82.23	82.30	82.22	82.30	2497412
2025-02-25	82.38	82.44	82.37	82.41	3632118
2025-02-26	82.41	82.46	82.37	82.44	2280194
2025-02-27	82.41	82.48	82.40	82.47	4639734
2025-02-28	82.53	82.62	82.50	82.62	4383102
2025-03-03	82.30	82.43	82.29	82.42	5333749
2025-03-04	82.51	82.58	82.40	82.43	5198925
2025-03-05	82.48	82.50	82.33	82.34	4304550
2025-03-06	82.38	82.43	82.33	82.39	4557771
2025-03-07	82.50	82.52	82.34	82.38	3499470
2025-03-10	82.49	82.56	82.46	82.53	4644408
2025-03-11	82.53	82.60	82.47	82.48	4668520
2025-03-12	82.42	82.48	82.40	82.42	3476088
2025-03-13	82.42	82.52	82.39	82.48	2946843
2025-03-14	82.49	82.49	82.41	82.42	3932537
2025-03-17	82.40	82.45	82.37	82.39	4582673
2025-03-18	82.38	82.43	82.38	82.39	3438798
2025-03-19	82.37	82.51	82.34	82.51	3886344
2025-03-20	82.60	82.60	82.52	82.53	3039391
2025-03-21	82.62	82.64	82.58	82.58	3172518
2025-03-24	82.54	82.54	82.46	82.47	2351301
2025-03-25	82.49	82.54	82.48	82.50	2711641
2025-03-26	82.49	82.52	82.48	82.48	3685790
2025-03-27	82.52	82.55	82.50	82.52	2187930
2025-03-28	82.59	82.69	82.59	82.67	4087941
2025-03-31	82.74	82.77	82.66	82.73	4593176
2025-04-01	82.46	82.52	82.44	82.48	4326414
2025-04-02	82.53	82.53	82.39	82.42	3071588
2025-04-03	82.69	82.77	82.67	82.73	6729522
2025-04-04	82.98	83.07	82.68	82.68	12599671
2025-04-07	82.89	82.94	82.52	82.69	18363133
2025-04-08	82.54	82.81	82.54	82.64	13086096
2025-04-09	82.70	82.79	82.31	82.59	25590997
2025-04-10	82.59	82.66	82.53	82.58	10029548
2025-04-11	82.53	82.55	82.40	82.43	6586187
2025-04-14	82.48	82.63	82.48	82.61	5006340
2025-04-15	82.61	82.67	82.60	82.61	3090685
2025-04-16	82.70	82.74	82.66	82.72	3179074
2025-04-17	82.75	82.79	82.71	82.75	3384180
2025-04-21	82.78	82.85	82.70	82.70	5283681
2025-04-22	82.76	82.78	82.71	82.73	3521736
2025-04-23	82.75	82.80	82.63	82.67	3647401
2025-04-24	82.73	82.77	82.71	82.77	3993473
2025-04-25	82.79	82.85	82.76	82.84	2260113
2025-04-28	82.85	82.96	82.84	82.96	2847008
2025-04-29	82.94	83.02	82.93	83.01	3832178
2025-04-30	83.04	83.12	83.03	83.12	5104859
2025-05-01	82.89	82.90	82.66	82.69	5150456
2025-05-02	82.62	82.65	82.50	82.53	4556135
2025-05-05	82.57	82.58	82.49	82.52	3420522
2025-05-06	82.59	82.61	82.57	82.59	3476314
2025-05-07	82.59	82.66	82.56	82.62	2523392
2025-05-08	82.59	82.60	82.44	82.45	3566013
2025-05-09	82.53	82.57	82.49	82.49	2009581
2025-05-12	82.33	82.39	82.32	82.34	4386604
2025-05-13	82.39	82.39	82.30	82.32	4241391
2025-05-14	82.33	82.35	82.26	82.26	3960282
2025-05-15	82.38	82.42	82.35	82.42	3449307
2025-05-16	82.49	82.49	82.39	82.40	3528567
2025-05-19	82.38	82.44	82.37	82.43	2906866
2025-05-20	82.43	82.47	82.41	82.44	3289336
2025-05-21	82.41	82.42	82.38	82.39	4095605
2025-05-22	82.44	82.45	82.41	82.44	3415968
2025-05-23	82.57	82.57	82.47	82.49	8202293
2025-05-27	82.50	82.53	82.48	82.52	3870296
2025-05-28	82.50	82.50	82.45	82.46	1972559
2025-05-29	82.52	82.56	82.52	82.55	2154446
2025-05-30	82.59	82.65	82.57	82.65	4330977
2025-06-02	82.34	82.37	82.30	82.31	4010995
2025-06-03	82.33	82.35	82.28	82.29	4456851
2025-06-04	82.36	82.45	82.35	82.44	5744832
2025-06-05	82.44	82.46	82.35	82.35	3165408
2025-06-06	82.25	82.27	82.21	82.21	1563310
2025-06-09	82.24	82.30	82.24	82.27	2166870
2025-06-10	82.30	82.32	82.27	82.27	2010637
2025-06-11	82.37	82.40	82.34	82.40	1825674
2025-06-12	82.48	82.48	82.44	82.47	2612591
2025-06-13	82.44	82.44	82.38	82.41	3572737
2025-06-16	82.41	82.44	82.39	82.40	2380743
2025-06-17	82.43	82.46	82.40	82.44	2057638
2025-06-18	82.48	82.57	82.45	82.48	1921262
2025-06-20	82.50	82.57	82.49	82.54	2328778
2025-06-23	82.57	82.69	82.57	82.65	3113520
2025-06-24	82.64	82.72	82.63	82.72	4292131
2025-06-25	82.69	82.74	82.67	82.73	3268079
2025-06-26	82.78	82.83	82.77	82.83	4964944
2025-06-27	82.78	82.84	82.78	82.80	2432813
2025-06-30	82.85	82.86	82.81	82.86	5690394
2025-07-01	82.56	82.59	82.50	82.51	5018120
2025-07-02	82.52	82.55	82.49	82.50	4292624
2025-07-03	82.42	82.43	82.38	82.41	2781537
2025-07-07	82.41	82.42	82.38	82.39	4022063
2025-07-08	82.38	82.40	82.37	82.40	3648499
2025-07-09	82.43	82.47	82.42	82.47	2002292
2025-07-10	82.47	82.47	82.43	82.47	2249412
2025-07-11	82.46	82.46	82.43	82.45	4146261
2025-07-14	82.46	82.49	82.44	82.46	1887526
2025-07-15	82.46	82.46	82.37	82.38	3436730
2025-07-16	82.41	82.52	82.41	82.49	4457242
2025-07-17	82.49	82.50	82.44	82.46	2820005
2025-07-18	82.56	82.57	82.53	82.53	1294510
2025-07-21	82.60	82.60	82.57	82.58	1857169
2025-07-22	82.60	82.64	82.60	82.64	8474378
2025-07-23	82.61	82.62	82.55	82.57	2500928
2025-07-24	82.51	82.54	82.50	82.50	2147287
2025-07-25	82.55	82.56	82.53	82.55	2023603
2025-07-28	82.54	82.55	82.53	82.54	2467424
2025-07-29	82.56	82.62	82.56	82.61	2079620
2025-07-30	82.57	82.64	82.52	82.52	3786204
2025-07-31	82.54	82.57	82.51	82.52	5883693
2025-08-01	82.55	82.69	82.55	82.66	6048671
2025-08-04	82.67	82.69	82.63	82.68	4535435
2025-08-05	82.65	82.69	82.62	82.65	6269421
2025-08-06	82.63	82.68	82.63	82.68	2741805
2025-08-07	82.66	82.68	82.63	82.64	2927744
2025-08-08	82.64	82.64	82.61	82.62	2621191

Explore More About SHY

Coins representing dividend payouts and trends

SHY Dividend History

Discover iShares 1-3 Year'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

SHY Stock Split History

Discover iShares 1-3 Year'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

SHY Historical Prices

Explore iShares 1-3 Year's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics