STIP Historical Prices

Summary

Key Stock Metrics

99.59

(July 26, 2024)

52-Week Low

103.61

(March 31, 2025)

52-Week High

107.15

(July 30, 2021)

All-Time High

102.84

(July 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-12-03	99.93	99.96	99.89	99.93	47280
2010-12-06	100.13	100.17	100.02	100.17	21355
2010-12-07	100.10	100.10	99.95	100.00	18680
2010-12-08	99.77	99.79	99.60	99.66	3270
2010-12-09	99.60	99.68	99.59	99.64	1732
2010-12-10	99.64	99.64	99.55	99.55	2927
2010-12-13	99.50	99.68	99.44	99.62	14629
2010-12-14	99.64	99.64	99.41	99.48	5157
2010-12-15	99.62	99.68	99.62	99.68	450
2010-12-16	99.54	99.70	99.54	99.69	23080
2010-12-17	99.87	100.00	99.87	99.98	2560
2010-12-20	100.05	100.10	99.94	99.96	20679
2010-12-21	100.11	100.12	100.03	100.07	4477
2010-12-22	100.07	100.12	100.06	100.11	5170
2010-12-23	100.03	100.07	100.03	100.04	690
2010-12-27	99.99	99.99	99.84	99.99	5875
2010-12-28	99.92	99.92	99.77	99.80	5450
2010-12-29	99.81	100.13	99.79	100.09	5924
2010-12-30	100.06	100.06	99.92	99.92	2929
2010-12-31	99.99	100.12	99.99	100.08	8300
2011-01-03	100.06	100.21	100.00	100.17	4054
2011-01-04	100.30	100.36	100.28	100.35	16490
2011-01-05	100.26	100.28	100.22	100.25	3153
2011-01-06	100.36	100.50	100.31	100.48	10923
2011-01-07	100.60	100.76	100.60	100.68	1100
2011-01-10	100.69	100.77	100.69	100.74	2785
2011-01-11	100.87	100.99	100.84	100.93	10092
2011-01-12	100.83	101.04	100.78	100.99	48352
2011-01-13	100.93	101.12	100.86	101.10	90780
2011-01-14	101.09	101.15	101.04	101.04	7779
2011-01-18	100.98	101.06	100.92	101.04	10634
2011-01-19	101.07	101.08	100.98	101.05	10142
2011-01-20	100.92	100.92	100.72	100.72	6977
2011-01-21	100.72	100.80	100.63	100.72	9925
2011-01-24	100.82	100.87	100.82	100.82	5980
2011-01-25	100.85	100.97	100.77	100.90	15504
2011-01-26	100.87	100.89	100.74	100.84	11094
2011-01-27	100.90	100.90	100.78	100.83	10789
2011-01-28	100.83	101.09	100.83	101.08	8017
2011-01-31	101.13	101.18	101.09	101.09	4755
2011-02-01	100.98	101.17	100.96	101.13	48367
2011-02-02	101.15	101.15	100.90	100.90	4437
2011-02-03	100.81	100.85	100.77	100.77	14987
2011-02-04	100.71	100.73	100.53	100.53	7767
2011-02-07	100.48	100.56	100.40	100.56	7900
2011-02-08	100.50	100.52	100.26	100.27	7699
2011-02-09	100.31	100.40	100.24	100.37	4120
2011-02-10	100.30	100.30	100.15	100.15	17160
2011-02-11	100.28	100.29	100.18	100.18	4499
2011-02-14	100.20	100.25	100.20	100.25	2716
2011-02-15	100.24	100.34	100.21	100.34	106761
2011-02-16	100.33	100.39	100.23	100.32	14540
2011-02-17	100.47	100.62	100.47	100.62	103772
2011-02-18	100.69	100.98	100.67	100.98	25644
2011-02-22	101.28	101.47	101.25	101.47	79139
2011-02-23	101.47	101.67	101.40	101.62	18249
2011-02-24	101.78	101.78	101.68	101.68	11266
2011-02-25	101.70	101.71	101.58	101.67	11240
2011-02-28	101.77	101.77	101.66	101.67	15420
2011-03-01	101.55	101.78	101.52	101.77	15264
2011-03-02	101.81	101.93	101.81	101.83	13676
2011-03-03	101.65	101.67	101.59	101.61	5371
2011-03-04	101.78	101.94	101.78	101.94	16313
2011-03-07	101.88	102.06	101.88	102.01	14994
2011-03-08	102.03	102.10	101.99	102.04	15949
2011-03-09	102.17	102.17	102.07	102.14	12554
2011-03-10	102.20	102.35	102.13	102.35	7370
2011-03-11	102.31	102.31	102.22	102.30	50629
2011-03-14	102.43	102.49	102.39	102.40	21295
2011-03-15	102.48	102.48	102.33	102.33	7760
2011-03-16	102.50	102.66	102.50	102.65	5318
2011-03-17	102.71	102.83	102.71	102.83	9126
2011-03-18	102.78	102.86	102.69	102.74	5301
2011-03-21	102.61	102.71	102.61	102.65	2662
2011-03-22	102.51	102.52	102.51	102.52	601
2011-03-23	102.61	102.61	102.48	102.51	12905
2011-03-24	102.51	102.53	102.42	102.44	17509
2011-03-25	102.46	102.46	102.18	102.24	5313
2011-03-28	102.18	102.24	102.13	102.21	13013
2011-03-29	102.26	102.26	102.13	102.16	4147
2011-03-30	102.22	102.29	102.20	102.29	2062
2011-03-31	102.39	102.39	102.27	102.27	5337
2011-04-01	101.87	102.07	101.84	102.07	5713
2011-04-04	102.24	102.30	102.18	102.25	5062
2011-04-05	102.26	102.26	102.16	102.22	13513
2011-04-06	102.18	102.18	102.10	102.12	7791
2011-04-07	102.19	102.27	102.14	102.27	7179
2011-04-08	102.26	102.41	102.26	102.33	12728
2011-04-11	102.39	102.42	102.35	102.35	15226
2011-04-12	102.41	102.48	102.35	102.46	7626
2011-04-13	102.41	102.54	102.40	102.51	7918
2011-04-14	102.55	102.56	102.36	102.36	7264
2011-04-15	102.55	102.67	102.55	102.64	39911
2011-04-18	102.63	102.79	102.63	102.72	12498
2011-04-19	102.77	102.90	102.75	102.90	23879
2011-04-20	102.87	102.88	102.80	102.85	8128
2011-04-21	102.85	102.86	102.75	102.84	6691
2011-04-25	102.87	102.95	102.86	102.95	34306
2011-04-26	102.97	103.09	102.95	103.09	7022
2011-04-27	103.05	103.21	102.97	103.21	8267
2011-04-28	103.38	103.46	103.35	103.40	15451
2011-04-29	103.45	103.53	103.36	103.53	10762
2011-05-02	103.09	103.27	103.04	103.18	32725
2011-05-03	103.19	103.21	103.14	103.14	26208
2011-05-04	103.12	103.19	103.11	103.11	11194
2011-05-05	103.02	103.06	102.90	102.90	8254
2011-05-06	102.78	103.01	102.78	102.91	9439
2011-05-09	102.95	103.03	102.94	103.03	10873
2011-05-10	102.98	103.04	102.98	102.99	36409
2011-05-11	102.96	102.98	102.76	102.76	39091
2011-05-12	102.73	102.74	102.55	102.61	20573
2011-05-13	102.60	102.66	102.56	102.63	26204
2011-05-16	102.76	102.76	102.59	102.62	43893
2011-05-17	102.52	102.61	102.46	102.61	157588
2011-05-18	102.69	102.72	102.62	102.67	19755
2011-05-19	102.60	102.69	102.58	102.60	33025
2011-05-20	102.71	102.71	102.63	102.68	53334
2011-05-23	102.70	102.70	102.56	102.59	74519
2011-05-24	102.71	102.77	102.64	102.77	14068
2011-05-25	102.88	102.88	102.79	102.87	138392
2011-05-26	102.94	103.01	102.86	103.00	20892
2011-05-27	102.97	103.12	102.97	103.06	13880
2011-05-31	103.06	103.13	103.06	103.10	14333
2011-06-01	102.35	102.42	102.31	102.41	27851
2011-06-02	102.35	102.38	102.31	102.33	10804
2011-06-03	102.46	102.50	102.43	102.48	58185
2011-06-06	102.43	102.49	102.43	102.49	12365
2011-06-07	102.48	102.59	102.40	102.59	8621
2011-06-08	102.61	102.74	102.60	102.68	55090
2011-06-09	102.65	102.65	102.52	102.55	7199
2011-06-10	102.47	102.61	102.43	102.47	36833
2011-06-13	102.45	102.55	102.41	102.50	45860
2011-06-14	102.46	102.46	102.38	102.43	26551
2011-06-15	102.65	102.78	102.60	102.73	20885
2011-06-16	102.72	102.72	102.62	102.64	9376
2011-06-17	102.63	102.63	102.53	102.62	20099
2011-06-20	102.58	102.58	102.45	102.50	5890
2011-06-21	102.48	102.51	102.43	102.50	29263
2011-06-22	102.56	102.56	102.42	102.46	10414
2011-06-23	102.43	102.44	102.37	102.40	12269
2011-06-24	102.41	102.52	102.39	102.49	7791
2011-06-27	102.46	102.46	102.34	102.41	8054
2011-06-28	102.37	102.39	102.16	102.24	27284
2011-06-29	102.33	102.42	102.26	102.41	83586
2011-06-30	102.54	102.54	102.34	102.37	18117
2011-07-01	101.99	104.34	101.67	101.92	29041
2011-07-05	101.87	102.13	101.87	102.13	19927
2011-07-06	102.23	102.29	102.18	102.25	7188
2011-07-07	102.21	102.28	102.17	102.21	5048
2011-07-08	102.51	102.56	102.46	102.49	10888
2011-07-11	102.57	102.73	102.57	102.73	5163
2011-07-12	102.77	102.83	102.71	102.83	7541
2011-07-13	102.80	102.86	102.69	102.85	24008
2011-07-14	102.78	102.78	102.60	102.67	23258
2011-07-15	102.70	102.91	102.61	102.87	11115
2011-07-18	102.85	102.92	102.76	102.88	8477
2011-07-19	102.95	103.00	102.90	103.00	18082
2011-07-20	102.93	102.93	102.77	102.82	13233
2011-07-21	102.85	102.87	102.72	102.76	8495
2011-07-22	102.88	102.91	102.78	102.91	4595
2011-07-25	102.66	102.96	102.66	102.93	18498
2011-07-26	103.00	103.05	102.86	102.93	13840
2011-07-27	102.82	102.99	102.81	102.97	40004
2011-07-28	102.90	103.02	102.90	102.95	11502
2011-07-29	103.11	103.39	103.04	103.17	12423
2011-08-01	102.81	103.11	102.81	103.00	40395
2011-08-02	102.98	103.02	102.94	102.94	14157
2011-08-03	102.95	103.04	102.60	102.64	11852
2011-08-04	102.48	102.48	102.14	102.46	27860
2011-08-05	102.29	102.33	101.96	102.12	19570
2011-08-08	102.09	102.36	102.04	102.28	55985
2011-08-09	102.39	102.83	102.03	102.66	27859
2011-08-10	102.79	103.22	102.79	102.87	29265
2011-08-11	102.78	102.85	102.55	102.65	13610
2011-08-12	102.70	102.72	102.45	102.45	27519
2011-08-15	102.54	102.63	102.41	102.42	81933
2011-08-16	102.25	102.41	102.23	102.35	12877
2011-08-17	102.38	102.38	102.26	102.27	5333
2011-08-18	102.25	102.48	101.91	102.00	20784
2011-08-19	101.91	102.21	101.91	102.21	38734
2011-08-22	102.14	102.25	102.09	102.24	15406
2011-08-23	102.22	102.22	101.97	101.99	68350
2011-08-24	101.87	101.87	101.61	101.61	58411
2011-08-25	101.78	101.98	101.78	101.97	8474
2011-08-26	101.97	102.11	101.77	101.97	31349
2011-08-29	101.84	101.87	101.75	101.84	9080
2011-08-30	101.95	102.06	101.88	102.00	4511
2011-08-31	102.11	102.17	101.92	102.09	10275
2011-09-01	102.22	102.40	102.01	102.40	15793
2011-09-02	102.45	102.46	102.32	102.41	4196
2011-09-06	102.28	102.31	102.03	102.15	23821
2011-09-07	102.18	102.26	102.10	102.23	18760
2011-09-08	102.28	102.46	102.20	102.46	15634
2011-09-09	102.46	102.46	102.33	102.44	16210
2011-09-12	102.33	102.34	102.11	102.11	7985
2011-09-13	102.25	102.25	102.05	102.09	17059
2011-09-14	102.05	102.16	101.91	102.03	30276
2011-09-15	102.23	102.33	102.19	102.26	27792
2011-09-16	102.31	102.40	102.24	102.36	40232
2011-09-19	102.32	102.33	102.22	102.27	16134
2011-09-20	102.34	102.42	102.25	102.41	6053
2011-09-21	102.41	102.62	102.31	102.35	12000
2011-09-22	102.24	102.24	101.87	101.98	11373
2011-09-23	101.71	101.76	101.52	101.68	9054
2011-09-26	101.61	101.73	101.58	101.66	11552
2011-09-27	101.67	101.75	101.58	101.74	13143
2011-09-28	101.72	101.75	101.50	101.62	21807
2011-09-29	101.70	101.70	101.58	101.58	8231
2011-09-30	101.67	101.70	101.38	101.38	18138
2011-10-03	101.42	101.57	101.42	101.51	65539
2011-10-04	101.53	101.63	101.40	101.43	59285
2011-10-05	101.48	101.48	101.34	101.40	110185
2011-10-06	101.41	101.56	101.41	101.50	11562
2011-10-07	101.60	101.61	101.54	101.55	6145
2011-10-10	101.41	101.41	101.29	101.34	16817
2011-10-11	101.52	101.53	101.41	101.43	8103
2011-10-12	101.36	101.47	101.36	101.46	31310
2011-10-13	101.49	101.61	101.46	101.51	28115
2011-10-14	101.53	101.67	101.48	101.61	8538
2011-10-17	101.72	101.83	101.66	101.83	23025
2011-10-18	101.89	102.05	101.88	102.05	13069
2011-10-19	101.87	102.03	101.87	101.97	15229
2011-10-20	101.95	102.01	101.86	101.96	4817
2011-10-21	102.02	102.06	101.98	101.98	54070
2011-10-24	102.01	102.06	101.99	102.04	18627
2011-10-25	102.06	102.29	102.06	102.28	16776
2011-10-26	102.13	102.30	102.13	102.25	9682
2011-10-27	102.29	102.83	102.24	102.35	12505
2011-10-28	102.43	102.54	102.35	102.45	53252
2011-10-31	102.60	102.71	102.60	102.70	13161
2011-11-01	102.60	102.83	102.55	102.83	23268
2011-11-02	102.76	102.93	102.71	102.89	20307
2011-11-03	102.85	102.89	102.78	102.89	47832
2011-11-04	102.98	102.98	102.85	102.93	91454
2011-11-07	102.88	103.11	102.88	102.99	13082
2011-11-08	102.97	102.99	102.83	102.86	14703
2011-11-09	102.88	102.91	102.78	102.79	26817
2011-11-10	102.82	102.93	102.75	102.92	41890
2011-11-11	102.82	102.85	102.75	102.83	7963
2011-11-14	102.95	102.95	102.76	102.82	6994
2011-11-15	102.77	102.77	102.54	102.58	24002
2011-11-16	102.46	102.46	102.35	102.36	9994
2011-11-17	102.25	102.28	102.11	102.21	46426
2011-11-18	102.29	102.29	102.17	102.20	2403
2011-11-21	102.25	102.27	102.12	102.16	7852
2011-11-22	102.15	102.19	102.02	102.13	11865
2011-11-23	102.19	102.31	102.11	102.22	10360
2011-11-25	102.26	102.26	102.11	102.22	3313
2011-11-28	102.26	102.32	102.20	102.23	3119
2011-11-29	102.20	102.40	102.20	102.34	12138
2011-11-30	102.52	102.58	102.41	102.48	51861
2011-12-01	102.52	102.52	102.37	102.41	18808
2011-12-02	102.36	102.52	102.33	102.52	34856
2011-12-05	102.42	102.48	102.40	102.47	4943
2011-12-06	102.40	102.44	102.36	102.40	5457
2011-12-07	102.36	102.45	102.33	102.44	9092
2011-12-08	102.46	102.46	102.31	102.38	26198
2011-12-09	102.38	102.46	102.27	102.29	9425
2011-12-12	102.34	102.39	102.25	102.38	17754
2011-12-13	102.25	102.40	102.24	102.26	18043
2011-12-14	102.24	102.24	102.11	102.15	28915
2011-12-15	102.11	102.15	102.02	102.10	16100
2011-12-16	102.11	102.16	102.01	102.10	19688
2011-12-19	102.09	102.20	102.02	102.16	20518
2011-12-20	102.03	102.32	102.03	102.30	101943
2011-12-21	102.33	102.35	102.13	102.20	24181
2011-12-22	102.13	102.22	102.03	102.09	15711
2011-12-23	102.00	104.79	101.94	102.02	47761
2011-12-27	102.00	102.10	101.91	101.91	71097
2011-12-28	101.91	102.03	101.91	101.97	8651
2011-12-29	101.94	102.17	101.94	102.15	12593
2011-12-30	102.05	102.17	101.99	102.01	12707
2012-01-03	102.05	102.10	101.99	102.03	11203
2012-01-04	102.17	102.25	102.13	102.22	5980
2012-01-05	102.35	102.39	102.28	102.39	10238
2012-01-06	102.46	102.52	102.42	102.44	10095
2012-01-09	102.41	102.52	102.37	102.44	23209
2012-01-10	102.44	103.62	102.28	102.37	29359
2012-01-11	102.39	102.41	102.32	102.34	41366
2012-01-12	102.40	102.45	100.38	102.37	63188
2012-01-13	102.44	102.44	102.36	102.38	12706
2012-01-17	102.53	102.53	102.42	102.52	9060
2012-01-18	102.57	102.57	102.46	102.51	11571
2012-01-19	102.49	102.54	102.42	102.53	20848
2012-01-20	102.54	102.54	102.37	102.42	12490
2012-01-23	102.36	102.41	102.35	102.41	11526
2012-01-24	102.45	102.51	102.37	102.42	12845
2012-01-25	102.44	102.84	102.42	102.79	3071
2012-01-26	103.08	103.11	102.95	102.95	9153
2012-01-27	103.17	103.17	102.97	103.08	26413
2012-01-30	103.08	103.11	103.04	103.05	172947
2012-01-31	103.08	103.13	103.00	103.08	25258
2012-02-01	103.12	103.22	103.03	103.21	30210
2012-02-02	103.19	103.25	103.13	103.23	27022
2012-02-03	103.15	103.17	103.00	103.06	9398
2012-02-06	103.07	103.17	103.03	103.15	17572
2012-02-07	103.17	103.23	103.10	103.11	16603
2012-02-08	103.13	103.13	103.04	103.09	16268
2012-02-09	103.12	103.12	102.99	103.05	13487
2012-02-10	103.00	103.11	102.94	103.11	7527
2012-02-13	103.08	103.15	103.01	103.14	17206
2012-02-14	103.15	103.18	103.09	103.18	6819
2012-02-15	103.10	103.24	103.10	103.16	15433
2012-02-16	103.07	103.20	102.97	103.15	12130
2012-02-17	103.14	103.16	103.03	103.15	15507
2012-02-21	103.14	103.23	103.12	103.22	45654
2012-02-22	103.23	103.42	103.21	103.41	49168
2012-02-23	103.45	103.58	103.43	103.58	12999
2012-02-24	103.52	103.57	103.44	103.54	15911
2012-02-27	103.64	103.64	103.52	103.62	47825
2012-02-28	103.56	103.63	103.49	103.49	7229
2012-02-29	103.45	103.47	103.30	103.43	41200
2012-03-01	103.28	103.46	103.26	103.40	28569
2012-03-02	103.50	103.52	103.38	103.51	25949
2012-03-05	103.52	103.53	103.40	103.43	11209
2012-03-06	103.48	103.59	103.47	103.50	54971
2012-03-07	103.51	103.55	103.45	103.53	32645
2012-03-08	103.60	103.61	103.52	103.55	19422
2012-03-09	103.61	103.68	103.51	103.68	13885
2012-03-12	103.72	104.33	103.61	103.68	43368
2012-03-13	103.67	103.78	103.62	103.67	38243
2012-03-14	103.64	103.64	103.39	103.41	28243
2012-03-15	103.48	103.57	103.46	103.53	26959
2012-03-16	103.36	103.46	103.29	103.45	16980
2012-03-19	103.38	103.61	103.29	103.36	63609
2012-03-20	103.34	103.66	103.19	103.25	78232
2012-03-21	103.25	103.31	103.25	103.27	36500
2012-03-22	103.30	103.31	103.17	103.20	20994
2012-03-23	103.23	103.28	103.13	103.28	10147
2012-03-26	103.34	103.34	103.21	103.26	19541
2012-03-27	103.28	103.44	103.28	103.43	17080
2012-03-28	103.39	103.41	103.31	103.37	9017
2012-03-29	103.47	103.47	103.36	103.41	26522
2012-03-30	103.40	103.42	103.23	103.32	23629
2012-04-02	103.28	103.31	103.21	103.30	11974
2012-04-03	103.28	103.36	103.11	103.12	16673
2012-04-04	103.22	103.22	103.04	103.09	15169
2012-04-05	103.14	103.17	103.04	103.16	17928
2012-04-09	103.13	103.16	103.08	103.11	18414
2012-04-10	103.15	103.19	103.09	103.19	16921
2012-04-11	103.08	103.28	103.08	103.27	25335
2012-04-12	103.30	103.30	103.15	103.22	22225
2012-04-13	103.27	103.38	103.27	103.31	10553
2012-04-16	103.36	103.39	103.28	103.35	16112
2012-04-17	103.33	103.38	103.27	103.32	20000
2012-04-18	103.29	103.29	103.19	103.25	9387
2012-04-19	103.23	103.24	103.14	103.16	15205
2012-04-20	103.19	103.22	103.11	103.18	13792
2012-04-23	103.19	103.24	103.14	103.24	8759
2012-04-24	103.24	103.29	103.24	103.24	15596
2012-04-25	103.19	103.26	103.16	103.26	6935
2012-04-26	103.30	103.34	103.26	103.33	14747
2012-04-27	103.37	103.43	103.35	103.40	10222
2012-04-30	103.45	103.47	103.41	103.41	11237
2012-05-01	103.37	103.37	103.23	103.31	22388
2012-05-02	103.33	103.35	103.27	103.34	7985
2012-05-03	103.26	103.36	103.21	103.27	13914
2012-05-04	103.31	103.31	103.13	103.24	145804
2012-05-07	103.23	103.23	103.12	103.18	26673
2012-05-08	103.24	103.24	103.14	103.21	28105
2012-05-09	103.27	103.27	103.13	103.15	19784
2012-05-10	103.24	103.24	103.16	103.22	11630
2012-05-11	103.22	103.22	103.15	103.21	8222
2012-05-14	103.10	103.19	103.08	103.19	17070
2012-05-15	103.21	103.22	103.15	103.22	35481
2012-05-16	103.15	103.20	103.12	103.14	13482
2012-05-17	103.06	103.15	102.99	103.03	23133
2012-05-18	103.01	103.09	102.99	103.04	14606
2012-05-21	103.07	103.15	103.02	103.12	16819
2012-05-22	103.06	103.13	103.04	103.06	17158
2012-05-23	103.07	103.07	102.88	102.91	28589
2012-05-24	102.88	102.93	102.85	102.90	33160
2012-05-25	102.98	103.00	102.89	102.94	15193
2012-05-29	102.87	102.94	102.82	102.86	17565
2012-05-30	102.80	102.86	102.75	102.80	26270
2012-05-31	102.88	102.91	102.77	102.82	31924
2012-06-01	102.44	102.51	102.26	102.28	23820
2012-06-04	102.15	102.22	102.08	102.08	33348
2012-06-05	102.11	102.33	102.05	102.08	93219
2012-06-06	102.18	102.18	102.03	102.06	10375
2012-06-07	102.14	102.25	102.09	102.24	94266
2012-06-08	102.31	102.31	102.26	102.30	6935
2012-06-11	102.29	102.38	102.26	102.35	25465
2012-06-12	102.34	102.35	102.25	102.29	6850
2012-06-13	102.29	102.36	102.29	102.32	7672
2012-06-14	102.30	102.37	102.30	102.37	16563
2012-06-15	102.54	102.75	102.54	102.74	6954
2012-06-18	102.79	102.79	102.66	102.68	7295
2012-06-19	102.65	102.74	102.60	102.74	15031
2012-06-20	102.77	102.81	102.63	102.66	14280
2012-06-21	102.59	102.59	102.40	102.43	6681
2012-06-22	102.36	102.37	102.25	102.30	9602
2012-06-25	102.28	102.33	102.16	102.25	33952
2012-06-26	102.16	102.22	102.13	102.16	26960
2012-06-27	102.23	102.23	102.10	102.12	49658
2012-06-28	102.24	102.24	102.08	102.10	21401
2012-06-29	102.16	102.27	102.13	102.23	30951
2012-07-02	102.19	102.19	102.10	102.15	13958
2012-07-03	102.13	102.29	102.13	102.26	47692
2012-07-05	102.34	102.42	102.25	102.36	217320
2012-07-06	102.37	102.41	102.30	102.32	23739
2012-07-09	102.36	102.36	102.29	102.32	54612
2012-07-10	102.34	102.44	102.34	102.44	23810
2012-07-11	102.36	102.46	102.36	102.36	24180
2012-07-12	102.42	102.44	102.36	102.44	63985
2012-07-13	102.28	102.38	102.27	102.37	85504
2012-07-16	102.44	102.54	102.44	102.53	15330
2012-07-17	102.51	102.57	102.50	102.57	10372
2012-07-18	102.51	102.62	102.51	102.62	9777
2012-07-19	102.67	102.67	102.60	102.65	5496
2012-07-20	102.60	102.71	102.60	102.65	15164
2012-07-23	102.63	102.63	102.53	102.54	6119
2012-07-24	102.49	102.59	102.44	102.49	20049
2012-07-25	102.48	102.49	102.35	102.36	16523
2012-07-26	102.35	102.46	102.32	102.45	14581
2012-07-27	102.47	102.56	102.45	102.56	11629
2012-07-30	102.57	102.62	102.51	102.62	11295
2012-07-31	102.70	102.76	102.61	102.76	14275
2012-08-01	102.71	102.90	102.71	102.76	37516
2012-08-02	102.80	102.80	102.62	102.62	57814
2012-08-03	102.66	102.71	102.55	102.71	36126
2012-08-06	102.76	102.83	102.72	102.77	6750
2012-08-07	102.82	102.90	102.79	102.90	10124
2012-08-08	102.88	102.88	102.75	102.81	28598
2012-08-09	102.78	102.80	102.70	102.77	6033
2012-08-10	102.79	102.80	102.69	102.78	16856
2012-08-13	102.82	102.85	102.74	102.79	100655
2012-08-14	102.76	102.76	102.67	102.67	7870
2012-08-15	102.53	102.54	102.47	102.49	16278
2012-08-16	102.56	102.56	102.44	102.51	20818
2012-08-17	102.50	102.50	102.39	102.43	11030
2012-08-20	102.37	102.43	102.33	102.38	11166
2012-08-21	102.35	102.46	102.33	102.46	67020
2012-08-22	102.47	102.64	102.46	102.63	136379
2012-08-23	102.81	102.86	102.72	102.84	83641
2012-08-24	102.83	102.83	102.73	102.74	8678
2012-08-27	102.81	102.87	102.81	102.82	13284
2012-08-28	102.88	102.90	102.84	102.88	59934
2012-08-29	102.84	102.84	102.71	102.71	199618
2012-08-30	102.82	102.82	102.69	102.72	8307
2012-08-31	102.78	102.96	102.71	102.96	44584
2012-09-04	102.98	102.98	102.88	102.90	65571
2012-09-05	102.93	102.98	102.92	102.95	29941
2012-09-06	102.96	102.96	102.86	102.86	8734
2012-09-07	103.07	103.10	103.03	103.03	6245
2012-09-10	103.05	103.16	103.05	103.13	16198
2012-09-11	103.17	103.25	103.13	103.23	104412
2012-09-12	103.21	103.22	103.14	103.19	12986
2012-09-13	103.27	103.63	103.19	103.63	13288
2012-09-14	103.92	103.99	103.68	103.91	57842
2012-09-17	103.75	103.86	103.64	103.68	65593
2012-09-18	103.54	103.58	103.42	103.42	16869
2012-09-19	103.41	103.42	103.25	103.28	23001
2012-09-20	103.33	103.38	103.17	103.24	8737
2012-09-21	103.26	103.30	103.23	103.28	16866
2012-09-24	103.27	103.27	103.16	103.20	26251
2012-09-25	103.19	103.20	103.13	103.14	59217
2012-09-26	103.19	103.22	103.01	103.04	28223
2012-09-27	103.07	103.12	102.99	103.07	48165
2012-09-28	103.06	103.13	102.96	103.07	18769
2012-10-01	103.05	103.14	102.98	103.13	168029
2012-10-02	103.12	103.25	103.09	103.25	16236
2012-10-03	103.25	103.36	103.24	103.29	166694
2012-10-04	103.29	103.46	103.29	103.43	18848
2012-10-05	103.49	103.56	103.44	103.49	45169
2012-10-08	103.54	103.55	103.48	103.55	11627
2012-10-09	103.45	103.54	103.41	103.48	83599
2012-10-10	103.47	103.47	103.35	103.43	10639
2012-10-11	103.41	103.42	103.33	103.34	30724
2012-10-12	103.31	103.37	103.29	103.35	33127
2012-10-15	103.33	103.37	103.31	103.31	17595
2012-10-16	103.38	103.38	103.24	103.25	22097
2012-10-17	103.30	103.30	103.16	103.16	14145
2012-10-18	103.14	103.17	103.12	103.15	37842
2012-10-19	103.18	103.22	103.07	103.07	21365
2012-10-22	103.06	103.09	103.04	103.04	10257
2012-10-23	103.00	103.03	102.98	103.02	8340
2012-10-24	102.94	103.02	102.92	102.95	16267
2012-10-25	102.84	102.85	102.79	102.84	11740
2012-10-26	102.89	102.95	102.84	102.95	26020
2012-10-31	102.96	103.12	102.94	103.09	14545
2012-11-01	102.84	102.97	102.84	102.97	12053
2012-11-02	102.97	102.97	102.83	102.84	8564
2012-11-05	102.85	102.93	102.83	102.90	14398
2012-11-06	102.93	102.94	102.85	102.89	87027
2012-11-07	102.99	103.04	102.90	102.93	10335
2012-11-08	102.93	103.02	102.91	102.98	18159
2012-11-09	102.95	102.99	102.90	102.97	13298
2012-11-12	102.81	103.04	102.81	103.02	18450
2012-11-13	102.95	102.96	102.91	102.95	8930
2012-11-14	102.88	102.91	102.82	102.91	27435
2012-11-15	102.85	102.95	102.85	102.91	24724
2012-11-16	102.94	103.00	102.88	102.99	7384
2012-11-19	102.96	103.03	102.94	102.99	21145
2012-11-20	102.90	103.01	102.89	102.97	13696
2012-11-21	102.96	102.98	102.92	102.96	48561
2012-11-23	102.99	103.00	102.98	102.99	5825
2012-11-26	102.99	103.05	102.99	103.04	12521
2012-11-27	103.07	103.10	103.00	103.07	12053
2012-11-28	103.10	103.12	103.03	103.08	20728
2012-11-29	103.09	103.20	103.09	103.20	9020
2012-11-30	103.21	103.28	103.14	103.28	14713
2012-12-03	103.06	103.15	103.06	103.13	28815
2012-12-04	103.19	103.19	103.11	103.16	5356
2012-12-05	103.12	103.21	103.11	103.19	16932
2012-12-06	103.20	103.26	103.14	103.16	24185
2012-12-07	103.24	103.26	103.16	103.16	20694
2012-12-10	103.18	103.25	103.16	103.16	14105
2012-12-11	103.14	103.23	103.13	103.14	10216
2012-12-12	103.16	103.28	103.16	103.18	24711
2012-12-13	103.22	103.23	103.12	103.15	49241
2012-12-14	103.08	103.16	103.05	103.16	57458
2012-12-17	103.10	103.11	103.03	103.07	11670
2012-12-18	103.05	103.05	102.99	103.05	18409
2012-12-19	103.04	103.09	103.01	103.09	16898
2012-12-20	103.11	103.17	103.05	103.12	59599
2012-12-21	103.09	103.10	103.00	103.08	6345
2012-12-24	103.05	103.05	103.00	103.04	7582
2012-12-26	103.01	103.13	103.00	103.08	9273
2012-12-27	103.13	103.17	103.06	103.16	33422
2012-12-28	103.17	103.17	103.05	103.10	66817
2012-12-31	103.08	103.13	103.02	103.08	24571
2013-01-02	103.05	103.13	103.04	103.08	12821
2013-01-03	103.15	103.15	102.97	103.02	82186
2013-01-04	102.99	103.00	102.90	103.00	13707
2013-01-07	102.91	103.06	102.91	103.06	20703
2013-01-08	103.02	103.10	103.02	103.10	13733
2013-01-09	103.07	103.20	103.07	103.19	10629
2013-01-10	103.19	103.19	103.14	103.16	16913
2013-01-11	103.08	103.14	103.07	103.12	152518
2013-01-14	103.07	103.18	103.07	103.18	81612
2013-01-15	103.16	103.27	103.16	103.24	28086
2013-01-16	103.17	103.20	103.16	103.18	22150
2013-01-17	103.16	103.16	103.11	103.14	14208
2013-01-18	103.11	103.17	103.11	103.17	29172
2013-01-22	103.11	103.21	103.11	103.21	10376
2013-01-23	103.17	103.21	103.16	103.19	23100
2013-01-24	103.12	103.20	103.10	103.19	31093
2013-01-25	103.11	103.15	103.07	103.10	24839
2013-01-28	103.06	103.10	103.02	103.10	32956
2013-01-29	103.09	103.14	103.09	103.11	27390
2013-01-30	103.22	103.25	103.16	103.24	52623
2013-01-31	103.30	103.34	103.25	103.32	45235
2013-02-01	103.45	103.45	103.31	103.36	30693
2013-02-04	103.39	103.45	103.37	103.40	48530
2013-02-05	103.36	103.37	103.31	103.36	27522
2013-02-06	103.32	103.41	103.32	103.38	127947
2013-02-07	103.37	103.40	103.28	103.32	22521
2013-02-08	103.29	103.31	103.23	103.24	22553
2013-02-11	103.18	103.25	103.18	103.22	52619
2013-02-12	103.13	103.22	103.13	103.22	31033
2013-02-13	103.18	103.25	103.17	103.22	75145
2013-02-14	103.25	103.32	103.23	103.31	13266
2013-02-15	103.24	103.25	103.17	103.24	17360
2013-02-19	103.19	103.26	103.17	103.22	30477
2013-02-20	103.16	103.23	103.16	103.22	17806
2013-02-21	103.10	103.23	103.10	103.22	24084
2013-02-22	103.23	103.26	103.19	103.19	27556
2013-02-25	103.22	103.33	103.22	103.33	19965
2013-02-26	103.23	103.27	103.21	103.26	153466
2013-02-27	103.22	103.27	103.17	103.24	27535
2013-02-28	103.17	103.25	103.15	103.25	24511
2013-03-01	103.26	103.27	103.17	103.27	21994
2013-03-04	103.29	103.29	103.19	103.26	26549
2013-03-05	103.24	103.30	103.22	103.29	19591
2013-03-06	103.26	103.26	103.19	103.24	25427
2013-03-07	103.23	103.23	103.16	103.16	26312
2013-03-08	103.20	103.26	103.16	103.25	47521
2013-03-11	103.23	103.27	103.20	103.22	59282
2013-03-12	103.29	103.32	103.26	103.31	56858
2013-03-13	103.30	103.35	103.29	103.34	18584
2013-03-14	103.33	103.46	103.28	103.46	26321
2013-03-15	103.47	103.54	103.45	103.53	27870
2013-03-18	103.56	103.56	103.47	103.51	27034
2013-03-19	103.54	103.54	103.43	103.47	40156
2013-03-20	103.50	103.50	103.40	103.44	25786
2013-03-21	103.46	103.46	103.35	103.38	17408
2013-03-22	103.46	103.46	103.36	103.39	14232
2013-03-25	103.42	103.46	103.39	103.43	74252
2013-03-26	103.39	103.43	103.34	103.43	35903
2013-03-27	103.48	103.48	103.38	103.45	33836
2013-03-28	103.45	103.50	103.42	103.50	45044
2013-04-01	103.44	103.48	103.43	103.47	22584
2013-04-02	103.41	103.47	103.39	103.44	58671
2013-04-03	103.46	103.46	103.37	103.37	31808
2013-04-04	103.35	103.42	103.34	103.41	35272
2013-04-05	103.42	103.42	103.31	103.34	39972
2013-04-08	103.31	103.39	103.25	103.27	44486
2013-04-09	103.28	103.28	103.14	103.18	47631
2013-04-10	103.16	103.18	103.01	103.10	30473
2013-04-11	103.08	103.17	103.07	103.17	120781
2013-04-12	103.13	103.20	103.09	103.15	28412
2013-04-15	103.08	103.09	102.90	102.98	19513
2013-04-16	102.92	102.97	102.87	102.95	24356
2013-04-17	102.85	102.89	102.80	102.83	26395
2013-04-18	102.88	102.91	102.44	102.52	68171
2013-04-19	102.59	102.72	102.58	102.68	28710
2013-04-22	102.75	102.76	102.68	102.72	58833
2013-04-23	102.69	102.74	102.66	102.69	25924
2013-04-24	102.72	102.79	102.71	102.79	49522
2013-04-25	102.87	102.92	102.83	102.92	42929
2013-04-26	102.97	103.00	102.93	102.99	26395
2013-04-29	102.97	103.02	102.95	102.95	59466
2013-04-30	102.92	102.92	102.80	102.81	47746
2013-05-01	102.70	102.70	102.53	102.55	22114
2013-05-02	102.53	102.64	102.52	102.59	32431
2013-05-03	102.67	102.70	102.62	102.66	447531
2013-05-06	102.66	102.75	102.61	102.73	36831
2013-05-07	102.65	102.76	102.65	102.75	39560
2013-05-08	102.64	102.75	102.64	102.72	71080
2013-05-09	102.65	102.71	102.60	102.69	29127
2013-05-10	102.64	102.64	102.50	102.60	36209
2013-05-13	102.54	102.55	102.50	102.50	13525
2013-05-14	102.58	102.58	102.46	102.46	25834
2013-05-15	102.49	102.50	102.38	102.45	31988
2013-05-16	102.36	102.48	102.35	102.43	28791
2013-05-17	102.39	102.43	102.31	102.34	22152
2013-05-20	102.39	102.39	102.32	102.36	18916
2013-05-21	102.29	102.37	102.27	102.33	19243
2013-05-22	102.33	102.41	102.12	102.16	66148
2013-05-23	102.13	102.13	101.96	102.05	28288
2013-05-24	102.14	102.14	102.03	102.05	58771
2013-05-28	102.14	102.14	101.91	101.93	51245
2013-05-29	101.89	101.93	101.75	101.84	50046
2013-05-30	101.79	101.84	101.65	101.71	36009
2013-05-31	101.77	101.79	101.61	101.77	60380
2013-06-03	101.58	101.79	101.51	101.64	84530
2013-06-04	101.70	101.80	101.66	101.73	50288
2013-06-05	101.74	101.80	101.62	101.63	39489
2013-06-06	101.50	101.69	101.50	101.68	31066
2013-06-07	101.61	101.61	101.51	101.57	59112
2013-06-10	101.42	101.52	101.31	101.36	23337
2013-06-11	101.09	101.34	101.09	101.28	128433
2013-06-12	101.25	101.37	101.21	101.22	72847
2013-06-13	101.18	101.35	100.99	101.35	124849
2013-06-14	101.45	101.52	101.36	101.43	57520
2013-06-17	101.41	101.48	101.29	101.37	39450
2013-06-18	101.34	101.52	101.34	101.46	41674
2013-06-19	101.44	101.50	101.04	101.09	30134
2013-06-20	100.91	100.91	100.64	100.68	44597
2013-06-21	100.63	100.64	100.12	100.12	103978
2013-06-24	99.53	100.00	99.53	99.90	75661
2013-06-25	100.00	100.08	99.91	99.99	112009
2013-06-26	100.12	100.17	100.07	100.14	39835
2013-06-27	100.27	100.62	100.27	100.50	58090
2013-06-28	100.42	100.69	100.42	100.68	59912
2013-07-01	100.55	100.78	100.53	100.70	73376
2013-07-02	100.74	100.93	100.74	100.86	62469
2013-07-03	100.94	101.03	100.85	100.85	116220
2013-07-05	100.73	100.80	100.67	100.77	38678
2013-07-08	100.86	100.99	100.84	100.97	45268
2013-07-09	100.96	101.03	100.95	100.95	23316
2013-07-10	101.04	101.08	100.92	100.92	38277
2013-07-11	101.20	101.20	101.03	101.14	26068
2013-07-12	101.34	101.38	101.23	101.24	179013
2013-07-15	101.27	101.31	101.23	101.27	39617
2013-07-16	101.36	101.46	101.35	101.37	24754
2013-07-17	101.63	101.64	101.45	101.48	16304
2013-07-18	101.49	101.51	101.32	101.47	62735
2013-07-19	101.55	101.61	101.50	101.59	41889
2013-07-22	101.58	101.58	101.43	101.54	46471
2013-07-23	101.34	101.46	101.34	101.44	51538
2013-07-24	101.30	101.30	101.10	101.14	33500
2013-07-25	101.07	101.21	101.02	101.13	107399
2013-07-26	101.13	101.21	101.10	101.13	18803
2013-07-29	101.17	101.17	101.06	101.11	41747
2013-07-30	101.09	101.19	101.07	101.10	43721
2013-07-31	101.02	101.35	101.01	101.34	149751
2013-08-01	101.26	101.34	101.18	101.32	12778
2013-08-02	101.46	101.53	101.37	101.46	35878
2013-08-05	101.39	101.52	101.36	101.43	28614
2013-08-06	101.55	101.56	101.44	101.53	33783
2013-08-07	101.56	101.57	101.42	101.50	83752
2013-08-08	101.44	101.47	101.37	101.44	14739
2013-08-09	101.36	101.48	101.36	101.46	23243
2013-08-12	101.46	101.50	101.38	101.38	14893
2013-08-13	101.30	101.36	101.21	101.27	52159
2013-08-14	101.16	101.25	101.12	101.18	19223
2013-08-15	100.88	100.94	100.79	100.91	12456
2013-08-16	100.88	100.88	100.65	100.80	34246
2013-08-19	100.69	100.71	100.57	100.65	12557
2013-08-20	100.65	100.84	100.65	100.83	19697
2013-08-21	100.84	100.84	100.57	100.59	33012
2013-08-22	100.45	100.56	100.41	100.52	32638
2013-08-23	100.46	100.78	100.46	100.78	12372
2013-08-26	100.88	100.94	100.82	100.91	31249
2013-08-27	101.10	101.10	101.01	101.07	41724
2013-08-28	101.00	101.08	100.96	101.03	18266
2013-08-29	100.90	101.01	100.82	100.96	55841
2013-08-30	100.88	101.00	100.81	100.84	35163
2013-09-03	100.65	100.77	100.61	100.75	16174
2013-09-04	100.64	100.74	100.43	100.51	28887
2013-09-05	100.32	100.36	100.11	100.13	32211
2013-09-06	100.33	100.44	100.33	100.38	31697
2013-09-09	100.47	100.51	100.44	100.44	24182
2013-09-10	100.28	100.41	100.28	100.30	31674
2013-09-11	100.45	100.60	100.44	100.53	15821
2013-09-12	100.72	100.73	100.62	100.68	30425
2013-09-13	100.51	100.68	100.51	100.68	13313
2013-09-16	100.88	100.97	100.80	100.84	19070
2013-09-17	100.96	100.96	100.80	100.87	20494
2013-09-18	100.76	101.46	100.74	101.36	60905
2013-09-19	101.47	101.47	101.17	101.30	62507
2013-09-20	101.19	101.31	101.15	101.31	25683
2013-09-23	101.34	101.36	101.19	101.24	15375
2013-09-24	101.20	101.23	101.12	101.19	26401
2013-09-25	101.22	101.29	101.14	101.29	10996
2013-09-26	101.25	101.25	101.13	101.17	26076
2013-09-27	101.20	101.32	101.19	101.25	26175
2013-09-30	101.17	101.17	101.07	101.14	29895
2013-10-01	101.26	101.26	101.08	101.15	24245
2013-10-02	101.29	101.38	101.20	101.33	22027
2013-10-03	101.34	101.45	101.33	101.40	92978
2013-10-04	101.27	101.39	101.25	101.27	13749
2013-10-07	101.44	101.44	101.27	101.27	15148
2013-10-08	101.21	101.29	101.13	101.20	8895
2013-10-09	101.32	101.32	101.15	101.28	15510
2013-10-10	101.30	101.39	101.23	101.39	18187
2013-10-11	101.39	101.43	101.30	101.38	22992
2013-10-14	101.46	101.48	101.30	101.32	27227
2013-10-15	101.29	101.40	101.29	101.32	15236
2013-10-16	101.22	101.46	101.22	101.40	20108
2013-10-17	101.55	101.57	101.49	101.49	17904
2013-10-18	101.54	101.54	101.43	101.53	17046
2013-10-21	101.46	101.54	101.41	101.53	24739
2013-10-22	101.59	101.62	101.50	101.55	36115
2013-10-23	101.60	101.60	101.43	101.43	70657
2013-10-24	101.43	101.47	101.34	101.43	95796
2013-10-25	101.51	101.54	101.46	101.48	23996
2013-10-28	101.47	101.56	101.47	101.55	19321
2013-10-29	101.54	101.57	101.49	101.50	131225
2013-10-30	101.57	101.59	101.45	101.53	47126
2013-10-31	101.46	101.46	101.31	101.39	18628
2013-11-01	101.29	101.31	101.18	101.27	66405
2013-11-04	101.27	101.27	101.20	101.27	23228
2013-11-05	101.21	101.24	101.15	101.17	37620
2013-11-06	101.35	101.57	101.33	101.45	28307
2013-11-07	101.57	101.57	101.38	101.38	42734
2013-11-08	101.18	101.31	101.18	101.24	62292
2013-11-11	101.25	101.31	101.25	101.31	9266
2013-11-12	101.29	101.34	101.25	101.28	18965
2013-11-13	101.34	101.40	101.33	101.39	171787
2013-11-14	101.43	101.62	101.43	101.62	12483
2013-11-15	101.66	101.66	101.55	101.60	10223
2013-11-18	101.58	101.74	101.55	101.69	51941
2013-11-19	101.53	101.59	101.46	101.47	27316
2013-11-20	101.49	101.53	101.36	101.38	90025
2013-11-21	101.28	101.53	101.27	101.47	65791
2013-11-22	101.52	101.56	101.48	101.56	46556
2013-11-25	101.45	101.54	101.44	101.47	42531
2013-11-26	101.51	101.51	101.43	101.50	14745
2013-11-27	101.40	101.45	101.31	101.45	12921
2013-11-29	101.38	101.38	101.26	101.37	5926
2013-12-02	101.25	101.32	101.22	101.23	39565
2013-12-03	101.25	101.34	101.25	101.28	40432
2013-12-04	101.24	101.24	101.14	101.21	28795
2013-12-05	101.16	101.20	101.14	101.17	11651
2013-12-06	101.16	101.20	101.08	101.11	20321
2013-12-09	101.12	101.15	101.02	101.05	51869
2013-12-10	101.15	101.18	101.05	101.18	42206
2013-12-11	101.15	101.20	101.08	101.15	23952
2013-12-12	101.05	101.08	100.98	101.06	22473
2013-12-13	101.02	101.08	100.98	101.08	42779
2013-12-16	101.15	101.17	101.07	101.10	30972
2013-12-17	101.17	101.21	101.13	101.18	26864
2013-12-18	101.09	101.22	101.04	101.09	113027
2013-12-19	100.98	101.06	100.95	100.97	41286
2013-12-20	100.90	101.01	100.90	100.91	49045
2013-12-23	100.88	100.97	100.86	100.91	43750
2013-12-24	100.84	100.88	100.83	100.86	30472
2013-12-26	100.83	100.92	100.83	100.86	42978
2013-12-27	100.95	100.96	100.90	100.93	17268
2013-12-30	100.99	101.02	100.90	101.02	41667
2013-12-31	100.98	101.01	100.89	100.97	18284
2014-01-02	100.96	101.05	100.96	101.02	18487
2014-01-03	101.04	101.11	100.96	100.96	16671
2014-01-06	100.99	101.13	100.99	101.07	25430
2014-01-07	101.04	101.17	101.04	101.16	36256
2014-01-08	101.12	101.12	100.98	101.03	63854
2014-01-09	101.03	101.11	100.99	101.11	25235
2014-01-10	101.22	101.23	101.10	101.17	513587
2014-01-13	101.17	101.26	101.17	101.23	38983
2014-01-14	101.23	101.24	101.04	101.11	117392
2014-01-15	101.10	101.10	100.98	101.06	12751
2014-01-16	101.15	101.15	101.01	101.04	19443
2014-01-17	100.99	101.05	100.98	101.01	9620
2014-01-21	100.97	101.07	100.94	100.96	25198
2014-01-22	100.90	100.98	100.85	100.95	36684
2014-01-23	101.07	101.15	101.01	101.05	17059
2014-01-24	101.10	101.16	101.06	101.09	57231
2014-01-27	101.10	101.13	101.01	101.03	20183
2014-01-28	101.11	101.19	101.04	101.10	34567
2014-01-29	101.20	101.27	101.12	101.21	37515
2014-01-30	101.11	101.26	101.11	101.20	24105
2014-01-31	101.33	101.33	101.20	101.26	17971
2014-02-03	101.28	101.44	101.28	101.43	17479
2014-02-04	101.36	101.37	101.32	101.36	50246
2014-02-05	101.30	101.38	101.27	101.27	31937
2014-02-06	101.23	101.35	101.23	101.33	26981
2014-02-07	101.37	101.52	101.37	101.50	15388
2014-02-10	101.42	101.51	101.42	101.51	21399
2014-02-11	101.39	101.41	101.36	101.40	13726
2014-02-12	101.39	101.39	101.29	101.36	18045
2014-02-13	101.36	101.46	101.36	101.46	24935
2014-02-14	101.38	101.41	101.34	101.38	7736
2014-02-18	101.41	101.53	101.41	101.52	14720
2014-02-19	101.49	101.54	101.38	101.41	14230
2014-02-20	101.35	101.35	101.27	101.30	26578
2014-02-21	101.30	101.37	101.28	101.35	13270
2014-02-24	101.37	101.37	101.28	101.37	87862
2014-02-25	101.36	101.48	101.36	101.47	44797
2014-02-26	101.49	101.57	101.42	101.56	151402
2014-02-27	101.56	101.57	101.50	101.54	8640
2014-02-28	101.49	101.58	101.46	101.57	16966
2014-03-03	101.64	101.75	101.64	101.75	11905
2014-03-04	101.65	101.65	101.57	101.59	48195
2014-03-05	101.55	101.62	101.55	101.60	15899
2014-03-06	101.52	101.59	101.51	101.54	11525
2014-03-07	101.49	101.53	101.49	101.52	10190
2014-03-10	101.52	101.56	101.46	101.55	14291
2014-03-11	101.54	101.55	101.49	101.54	39469
2014-03-12	101.55	101.60	101.54	101.58	13156
2014-03-13	101.49	101.64	101.49	101.63	17179
2014-03-14	101.59	101.63	101.53	101.61	9768
2014-03-17	101.57	101.58	101.49	101.51	12768
2014-03-18	101.50	101.54	101.48	101.54	12477
2014-03-19	101.47	101.50	101.11	101.11	25592
2014-03-20	100.98	101.01	100.90	101.01	6777
2014-03-21	101.02	101.09	100.97	101.05	14672
2014-03-24	100.95	101.00	100.93	100.98	10702
2014-03-25	101.00	101.02	100.95	100.96	27458
2014-03-26	100.99	101.09	100.99	101.09	47405
2014-03-27	101.04	101.10	101.02	101.04	12605
2014-03-28	101.06	101.07	101.02	101.04	8928
2014-03-31	101.02	101.14	101.01	101.14	14070
2014-04-01	101.13	101.13	101.06	101.10	10232
2014-04-02	101.02	101.02	100.95	101.01	23129
2014-04-03	100.98	101.05	100.96	101.00	23993
2014-04-04	101.07	101.17	101.07	101.13	10009
2014-04-07	101.17	101.23	101.13	101.13	12962
2014-04-08	101.19	101.19	101.09	101.18	20095
2014-04-09	101.10	101.33	101.10	101.28	32321
2014-04-10	101.32	101.49	101.32	101.38	13506
2014-04-11	101.49	101.49	101.39	101.42	7731
2014-04-14	101.39	101.39	101.33	101.36	12007
2014-04-15	101.41	101.47	101.39	101.44	17806
2014-04-16	101.40	101.50	101.40	101.42	15724
2014-04-17	101.38	101.56	101.38	101.56	17903
2014-04-21	101.58	101.66	101.57	101.60	12765
2014-04-22	101.56	101.60	101.53	101.55	22357
2014-04-23	101.66	101.67	101.56	101.57	46749
2014-04-24	101.60	101.63	101.57	101.58	6895
2014-04-25	101.68	101.70	101.56	101.56	10575
2014-04-28	101.62	101.62	101.51	101.51	7368
2014-04-29	101.55	101.57	101.50	101.54	17157
2014-04-30	101.56	101.66	101.56	101.66	13378
2014-05-01	101.66	101.80	101.66	101.71	12719
2014-05-02	101.63	101.79	101.63	101.77	16368
2014-05-05	101.82	101.82	101.65	101.67	397742
2014-05-06	101.69	101.70	101.63	101.65	32381
2014-05-07	101.69	101.76	101.65	101.73	27265
2014-05-08	101.77	101.84	101.74	101.84	34542
2014-05-09	101.83	101.86	101.81	101.82	7061
2014-05-12	101.83	101.83	101.75	101.79	13240
2014-05-13	101.82	101.85	101.80	101.84	15058
2014-05-14	101.97	102.12	101.96	102.04	29420
2014-05-15	102.07	102.22	102.07	102.19	17460
2014-05-16	102.18	102.28	102.18	102.20	16686
2014-05-19	102.21	102.25	102.16	102.18	10202
2014-05-20	102.19	102.29	102.19	102.26	24577
2014-05-21	102.28	102.31	102.24	102.30	22130
2014-05-22	102.27	104.08	101.75	102.35	19958
2014-05-23	102.42	102.42	102.34	102.34	12099
2014-05-27	102.39	102.40	102.33	102.35	86185
2014-05-28	102.45	102.47	102.39	102.39	107677
2014-05-29	102.40	102.53	102.40	102.40	25487
2014-05-30	102.40	102.41	102.32	102.35	24439
2014-06-02	102.20	102.20	102.02	102.08	162403
2014-06-03	102.05	102.05	101.91	101.96	36390
2014-06-04	101.98	101.98	101.87	101.93	14068
2014-06-05	101.99	102.06	101.97	102.06	27895
2014-06-06	102.11	102.11	101.97	102.00	7990
2014-06-09	101.97	102.28	101.92	101.98	37269
2014-06-10	101.99	101.99	101.90	101.98	143622
2014-06-11	102.00	102.05	101.98	101.99	49567
2014-06-12	102.11	102.19	102.08	102.17	60542
2014-06-13	102.03	102.07	101.96	102.07	29649
2014-06-16	102.05	102.06	101.95	101.98	35315
2014-06-17	102.07	102.10	101.99	101.99	50734
2014-06-18	102.11	102.23	102.08	102.18	102674
2014-06-19	102.36	102.37	102.25	102.27	93676
2014-06-20	102.38	102.40	102.29	102.40	38736
2014-06-23	102.46	102.46	102.35	102.36	38386
2014-06-24	102.43	102.47	102.37	102.43	37133
2014-06-25	102.51	102.51	102.37	102.44	56862
2014-06-26	102.46	102.50	102.42	102.43	19823
2014-06-27	102.54	102.57	102.47	102.48	21881
2014-06-30	102.53	102.56	102.49	102.49	70403
2014-07-01	102.25	102.27	102.18	102.22	13318
2014-07-02	102.17	102.18	102.10	102.14	27488
2014-07-03	102.10	102.17	102.06	102.17	9253
2014-07-07	102.20	102.20	102.08	102.15	30532
2014-07-08	102.15	102.19	102.13	102.14	11956
2014-07-09	102.09	102.18	102.02	102.16	20116
2014-07-10	102.28	102.28	102.17	102.17	16165
2014-07-11	102.28	102.28	102.20	102.24	12339
2014-07-14	102.11	102.19	102.10	102.10	21908
2014-07-15	102.15	102.18	102.01	102.03	16671
2014-07-16	102.02	102.02	101.94	101.97	14098
2014-07-17	102.02	102.13	102.02	102.10	12114
2014-07-18	102.13	102.13	102.06	102.11	17122
2014-07-21	102.15	102.18	102.06	102.11	19564
2014-07-22	102.08	102.08	101.97	102.03	31413
2014-07-23	102.06	102.06	101.97	102.02	16045
2014-07-24	101.97	101.97	101.92	101.97	18998
2014-07-25	102.07	102.09	101.99	102.04	20530
2014-07-28	102.07	102.07	102.00	102.00	16758
2014-07-29	102.07	102.09	102.01	102.07	25276
2014-07-30	102.01	102.28	101.89	101.96	14489
2014-07-31	101.93	102.02	101.92	101.96	14275
2014-08-01	101.77	101.89	101.73	101.87	14493
2014-08-04	101.90	101.90	101.80	101.80	15534
2014-08-05	101.75	101.82	101.70	101.77	12061
2014-08-06	101.97	101.97	101.79	101.81	22579
2014-08-07	101.84	101.95	101.77	101.89	16402
2014-08-08	101.92	101.95	101.84	101.86	32423
2014-08-11	101.91	101.93	101.84	101.90	30877
2014-08-12	101.94	101.94	101.83	101.87	31541
2014-08-13	101.90	102.01	101.90	102.01	23422
2014-08-14	102.04	102.16	101.87	101.87	19336
2014-08-15	101.88	101.98	101.86	101.88	90311
2014-08-18	101.86	101.86	101.75	101.77	19088
2014-08-19	101.85	101.85	101.70	101.71	15033
2014-08-20	101.74	101.74	101.54	101.54	14243
2014-08-21	101.63	101.64	101.54	101.60	24729
2014-08-22	101.59	101.66	101.52	101.52	14938
2014-08-25	101.49	101.55	101.46	101.46	21256
2014-08-26	101.57	101.57	101.52	101.52	13568
2014-08-27	101.61	101.64	101.57	101.59	22095
2014-08-28	101.67	101.67	101.55	101.59	13665
2014-08-29	101.61	101.63	101.57	101.63	18743
2014-09-02	101.46	101.46	101.32	101.33	22029
2014-09-03	101.35	101.41	101.30	101.41	19240
2014-09-04	101.42	101.45	101.31	101.33	26737
2014-09-05	101.44	101.44	101.33	101.33	8312
2014-09-08	101.36	101.36	101.17	101.20	10309
2014-09-09	101.14	101.14	101.02	101.04	11487
2014-09-10	101.01	101.01	100.89	100.92	25391
2014-09-11	100.94	101.02	100.94	100.96	11369
2014-09-12	100.97	100.99	100.88	100.92	13201
2014-09-15	100.93	101.01	100.93	100.99	75971
2014-09-16	101.06	101.07	100.99	101.02	12436
2014-09-17	100.90	100.90	100.57	100.59	16149
2014-09-18	100.61	100.61	100.44	100.49	23332
2014-09-19	100.48	100.50	100.46	100.49	9111
2014-09-22	100.56	100.56	100.42	100.44	45894
2014-09-23	100.54	100.60	100.51	100.54	40999
2014-09-24	100.63	100.63	100.55	100.60	122365
2014-09-25	100.70	100.71	100.64	100.68	9957
2014-09-26	100.66	100.66	100.51	100.54	14650
2014-09-29	100.54	100.62	100.53	100.54	44861
2014-09-30	100.52	100.60	100.48	100.49	43304
2014-10-01	100.69	100.78	100.67	100.73	29105
2014-10-02	100.77	100.77	100.62	100.63	21316
2014-10-03	100.59	100.59	100.46	100.51	23535
2014-10-06	100.54	100.55	100.46	100.53	11058
2014-10-07	100.62	100.64	100.56	100.60	212618
2014-10-08	100.59	100.91	100.58	100.91	62079
2014-10-09	100.89	100.96	100.78	100.81	13495
2014-10-10	100.81	100.81	100.73	100.77	8506
2014-10-13	100.84	100.94	100.75	100.91	21334
2014-10-14	100.83	101.00	100.71	100.78	36059
2014-10-15	100.97	101.21	100.66	100.74	23031
2014-10-16	100.68	100.74	100.65	100.69	17940
2014-10-17	100.68	100.75	100.68	100.69	9126
2014-10-20	100.74	100.80	100.70	100.80	13257
2014-10-21	100.73	100.81	100.67	100.79	18397
2014-10-22	100.86	100.86	100.69	100.70	28533
2014-10-23	100.74	100.74	100.57	100.57	21626
2014-10-24	100.57	100.63	100.51	100.58	33621
2014-10-27	100.60	100.60	100.51	100.53	22731
2014-10-28	100.51	100.65	100.50	100.59	19673
2014-10-29	100.70	100.70	100.39	100.50	11884
2014-10-30	100.44	100.55	100.44	100.48	29633
2014-10-31	100.57	100.57	100.51	100.54	12175
2014-11-03	100.54	100.54	100.43	100.50	20870
2014-11-04	100.40	100.49	100.40	100.46	13429
2014-11-05	100.38	100.50	100.38	100.47	88281
2014-11-06	100.50	100.53	100.46	100.50	15408
2014-11-07	100.59	100.72	100.59	100.67	15984
2014-11-10	100.63	100.71	100.58	100.58	25905
2014-11-11	100.56	100.61	100.55	100.55	16730
2014-11-12	100.57	100.62	100.55	100.55	23988
2014-11-13	100.55	100.57	100.53	100.54	3461
2014-11-14	100.35	100.57	100.35	100.52	12071
2014-11-17	100.60	100.60	100.45	100.50	25594
2014-11-18	100.50	100.50	100.42	100.50	14990
2014-11-19	100.42	100.44	100.29	100.35	25158
2014-11-20	100.41	100.48	100.26	100.42	22264
2014-11-21	100.55	100.55	100.45	100.50	41774
2014-11-24	100.44	100.51	100.43	100.50	62340
2014-11-25	100.46	100.48	100.37	100.42	22897
2014-11-26	100.38	100.44	100.38	100.41	29791
2014-11-28	100.18	100.32	100.18	100.31	14393
2014-12-01	100.33	100.34	100.23	100.26	13866
2014-12-02	100.18	100.18	99.99	100.00	26666
2014-12-03	99.92	100.02	99.92	100.00	57703
2014-12-04	99.93	100.03	99.93	99.98	128109
2014-12-05	99.80	99.80	99.63	99.66	24100
2014-12-08	99.60	99.63	99.53	99.57	54879
2014-12-09	99.59	99.73	99.59	99.73	59092
2014-12-10	99.58	99.74	99.58	99.73	30778
2014-12-11	99.63	99.63	99.49	99.56	62400
2014-12-12	99.41	99.53	99.36	99.45	50083
2014-12-15	99.26	99.35	99.20	99.23	42897
2014-12-16	99.30	99.34	99.20	99.33	63136
2014-12-17	99.20	99.37	99.01	99.09	54454
2014-12-18	99.13	99.13	98.98	99.02	27375
2014-12-19	99.10	99.10	99.02	99.09	30728
2014-12-22	98.97	99.14	98.97	99.11	53072
2014-12-23	99.10	99.10	98.94	98.99	25467
2014-12-24	98.83	98.88	98.79	98.88	15967
2014-12-26	98.85	98.90	98.82	98.86	15643
2014-12-29	98.88	99.00	98.82	98.83	39944
2014-12-30	98.99	98.99	98.85	98.87	48702
2014-12-31	98.86	99.29	98.86	99.02	59874
2015-01-02	99.09	99.20	99.05	99.11	20867
2015-01-05	99.00	99.05	98.96	99.01	18372
2015-01-06	98.90	99.05	98.78	98.79	58534
2015-01-07	98.76	98.92	98.76	98.90	29135
2015-01-08	98.86	99.05	98.86	99.03	12692
2015-01-09	99.01	99.15	99.00	99.12	15807
2015-01-12	99.14	99.14	99.04	99.11	25817
2015-01-13	98.97	99.08	98.90	99.08	22732
2015-01-14	99.11	99.29	99.11	99.23	54160
2015-01-15	99.42	99.59	99.33	99.59	32062
2015-01-16	99.52	99.53	99.35	99.43	23307
2015-01-20	99.45	99.45	99.33	99.39	22433
2015-01-21	99.39	99.46	99.26	99.30	18179
2015-01-22	99.47	99.47	99.25	99.26	41059
2015-01-23	99.33	99.50	99.30	99.50	27043
2015-01-26	99.35	99.45	99.33	99.39	26689
2015-01-27	99.48	99.65	99.47	99.52	31785
2015-01-28	99.49	99.69	99.49	99.69	23683
2015-01-29	99.52	99.68	99.52	99.62	32344
2015-01-30	99.89	99.89	99.75	99.87	25933
2015-02-02	99.84	100.04	99.84	99.95	23972
2015-02-03	100.03	100.10	99.95	100.05	17746
2015-02-04	99.81	99.97	99.80	99.97	13354
2015-02-05	99.95	99.98	99.83	99.90	23871
2015-02-06	99.69	99.69	99.50	99.50	86714
2015-02-09	99.59	99.59	99.47	99.51	28031
2015-02-10	99.49	99.49	99.30	99.34	17606
2015-02-11	99.34	99.34	99.21	99.24	16438
2015-02-12	99.28	99.38	99.28	99.30	36124
2015-02-13	99.29	99.33	99.24	99.28	17115
2015-02-17	99.05	99.30	99.05	99.18	31327
2015-02-18	99.18	99.38	99.05	99.32	29949
2015-02-19	99.09	99.22	99.09	99.20	13289
2015-02-20	99.28	99.30	99.10	99.11	14476
2015-02-23	99.10	99.17	99.10	99.11	47261
2015-02-24	99.14	99.34	99.03	99.29	121653
2015-02-25	99.29	99.40	99.20	99.40	20640
2015-02-26	99.51	99.55	99.42	99.43	31814
2015-02-27	99.60	99.71	99.51	99.66	24012
2015-03-02	99.69	99.69	99.44	99.46	29155
2015-03-03	99.45	99.53	99.45	99.50	10948
2015-03-04	99.52	99.56	99.48	99.54	18819
2015-03-05	99.52	99.52	99.37	99.40	12704
2015-03-06	99.25	99.25	99.12	99.13	26674
2015-03-09	99.13	99.19	99.03	99.04	37396
2015-03-10	99.02	99.07	98.98	99.06	15731
2015-03-11	99.00	99.06	98.99	99.00	15319
2015-03-12	99.14	99.14	98.95	98.97	8206
2015-03-13	98.91	98.91	98.81	98.85	16853
2015-03-16	98.82	98.88	98.73	98.79	16744
2015-03-17	98.73	98.73	98.61	98.65	14816
2015-03-18	98.68	99.30	98.61	99.26	27415
2015-03-19	99.10	99.22	98.98	99.12	18562
2015-03-20	99.15	99.24	99.15	99.24	52456
2015-03-23	99.26	99.26	99.14	99.17	32483
2015-03-24	99.22	99.39	99.22	99.39	27572
2015-03-25	99.49	99.49	99.36	99.38	15789
2015-03-26	99.48	99.48	99.32	99.36	17038
2015-03-27	99.43	99.43	99.32	99.33	19883
2015-03-30	99.28	99.33	99.21	99.21	27716
2015-03-31	99.27	99.39	99.22	99.37	15679
2015-04-01	99.52	99.66	99.49	99.64	13983
2015-04-02	99.68	99.68	99.55	99.56	14920
2015-04-06	99.87	99.87	99.81	99.87	20664
2015-04-07	99.85	99.85	99.79	99.82	19769
2015-04-08	99.77	99.77	99.64	99.70	22050
2015-04-09	99.75	99.75	99.57	99.62	25145
2015-04-10	99.65	99.65	99.53	99.59	29713
2015-04-13	99.55	99.65	99.55	99.65	73566
2015-04-14	99.76	99.77	99.70	99.73	14525
2015-04-15	99.86	99.92	99.82	99.92	22537
2015-04-16	99.85	100.00	99.82	99.99	16244
2015-04-17	100.06	100.18	100.06	100.16	19816
2015-04-20	100.16	100.16	100.06	100.11	62695
2015-04-21	100.07	100.07	99.96	99.98	32569
2015-04-22	99.92	99.96	99.87	99.94	21982
2015-04-23	99.99	100.11	99.99	100.06	46506
2015-04-24	100.16	100.19	100.11	100.19	17374
2015-04-27	100.19	100.20	100.11	100.18	25226
2015-04-28	100.12	100.12	100.02	100.04	39687
2015-04-29	100.02	100.04	99.90	99.97	33982
2015-04-30	100.02	100.05	99.89	100.04	9804
2015-05-01	99.97	99.97	99.89	99.92	21522
2015-05-04	100.06	100.06	99.84	99.88	26214
2015-05-05	100.01	100.01	99.86	99.91	95277
2015-05-06	99.89	99.93	99.72	99.79	20007
2015-05-07	99.79	99.81	99.66	99.73	20778
2015-05-08	99.89	100.00	99.84	99.87	20133
2015-05-11	99.86	99.86	99.61	99.65	21322
2015-05-12	99.76	99.77	99.64	99.75	13807
2015-05-13	99.85	99.93	99.79	99.84	15522
2015-05-14	99.85	99.94	99.85	99.92	21761
2015-05-15	99.90	100.04	99.90	100.00	21638
2015-05-18	99.93	99.97	99.88	99.88	20851
2015-05-19	99.80	99.80	99.70	99.71	22978
2015-05-20	99.76	99.91	99.76	99.88	17726
2015-05-21	99.86	99.96	99.86	99.93	9694
2015-05-22	100.00	100.00	99.90	100.00	17787
2015-05-26	99.91	99.92	99.80	99.87	49603
2015-05-27	99.74	99.79	99.66	99.76	19321
2015-05-28	99.72	99.79	99.70	99.79	20739
2015-05-29	99.77	100.02	99.77	99.96	21604
2015-06-01	100.01	100.01	99.75	99.83	20457
2015-06-02	99.82	99.82	99.71	99.80	16865
2015-06-03	99.71	99.72	99.57	99.67	18474
2015-06-04	99.72	99.75	99.62	99.68	10796
2015-06-05	99.49	99.63	99.43	99.61	15930
2015-06-08	99.60	99.70	99.60	99.68	16415
2015-06-09	99.60	99.70	99.60	99.67	11531
2015-06-10	99.70	99.70	99.59	99.63	11161
2015-06-11	99.59	99.70	99.56	99.70	13724
2015-06-12	99.66	99.74	99.61	99.69	17330
2015-06-15	99.81	99.81	99.68	99.72	13796
2015-06-16	99.83	99.92	99.79	99.89	20345
2015-06-17	99.91	100.08	99.72	100.03	22586
2015-06-18	99.93	100.06	99.91	99.98	12493
2015-06-19	100.01	100.08	99.94	99.98	15360
2015-06-22	99.89	99.92	99.82	99.83	16353
2015-06-23	99.71	99.87	99.71	99.83	17106
2015-06-24	99.78	99.87	99.78	99.86	16787
2015-06-25	99.78	99.80	99.72	99.75	22817
2015-06-26	99.64	99.74	99.64	99.74	12232
2015-06-29	99.81	99.91	99.76	99.91	15221
2015-06-30	99.88	100.00	99.88	99.92	24685
2015-07-01	99.87	99.88	99.80	99.83	16162
2015-07-02	99.98	100.06	99.94	100.03	13322
2015-07-06	100.07	100.07	99.94	99.96	28729
2015-07-07	100.05	100.07	99.96	99.98	22133
2015-07-08	99.96	100.02	99.92	99.97	11297
2015-07-09	99.99	100.00	99.92	99.94	24884
2015-07-10	99.89	99.94	99.79	99.82	27726
2015-07-13	99.73	99.74	99.66	99.68	15262
2015-07-14	99.64	99.77	99.64	99.71	41389
2015-07-15	99.73	99.81	99.68	99.77	34814
2015-07-16	99.74	99.78	99.70	99.72	26655
2015-07-17	99.75	99.77	99.68	99.68	22156
2015-07-20	99.68	99.68	99.60	99.63	21933
2015-07-21	99.64	99.69	99.57	99.66	43240
2015-07-22	99.73	99.75	99.56	99.61	14747
2015-07-23	99.52	99.65	99.52	99.61	28743
2015-07-24	99.65	99.65	99.53	99.57	24329
2015-07-27	99.67	99.67	99.54	99.57	15512
2015-07-28	99.60	99.60	99.55	99.57	25797
2015-07-29	99.57	99.62	99.53	99.61	17542
2015-07-30	99.55	99.64	99.55	99.58	12882
2015-07-31	99.61	99.70	99.61	99.70	24425
2015-08-03	99.63	99.63	99.53	99.53	13869
2015-08-04	99.47	99.52	99.31	99.32	12074
2015-08-05	99.30	99.30	99.18	99.23	20118
2015-08-06	99.25	99.30	99.20	99.30	11517
2015-08-07	99.17	99.28	99.16	99.25	20443
2015-08-10	99.29	99.36	99.27	99.35	21036
2015-08-11	99.43	99.47	99.39	99.47	16636
2015-08-12	99.58	99.59	99.38	99.38	19779
2015-08-13	99.31	99.31	99.20	99.27	18869
2015-08-14	99.22	99.25	99.16	99.21	25491
2015-08-17	99.26	99.28	99.15	99.16	23527
2015-08-18	99.07	99.14	99.07	99.11	15522
2015-08-19	99.01	99.14	98.98	99.13	52744
2015-08-20	99.05	99.12	98.99	99.10	23103
2015-08-21	99.07	99.14	99.01	99.14	62147
2015-08-24	99.14	99.19	98.97	99.03	255364
2015-08-25	99.95	99.95	98.93	99.08	57445
2015-08-26	98.96	99.13	98.91	98.95	30502
2015-08-27	99.06	99.27	99.06	99.24	12419
2015-08-28	99.26	99.39	99.26	99.34	19268
2015-08-31	99.39	99.41	99.26	99.35	12800
2015-09-01	99.40	99.40	99.22	99.29	25047
2015-09-02	99.16	99.25	99.13	99.16	27076
2015-09-03	99.12	99.27	99.12	99.18	21188
2015-09-04	99.10	99.23	99.07	99.14	10845
2015-09-08	99.03	99.08	99.01	99.01	22723
2015-09-09	99.07	99.13	99.00	99.09	22643
2015-09-10	99.06	99.16	99.00	99.15	68951
2015-09-11	99.12	99.25	99.09	99.23	93595
2015-09-14	99.22	99.22	99.10	99.16	29599
2015-09-15	99.14	99.14	98.92	98.98	18977
2015-09-16	98.95	99.16	98.95	98.99	24947
2015-09-17	99.04	99.36	98.89	99.36	17938
2015-09-18	99.39	99.39	99.28	99.37	117743
2015-09-21	99.26	99.31	99.23	99.25	14728
2015-09-22	99.29	99.34	99.18	99.32	15837
2015-09-23	99.30	99.35	99.24	99.30	16230
2015-09-24	99.34	99.34	99.18	99.22	14171
2015-09-25	99.11	99.18	99.05	99.08	27206
2015-09-28	99.04	99.10	98.95	98.99	32437
2015-09-29	99.01	99.15	99.01	99.09	36510
2015-09-30	99.11	99.28	99.11	99.27	37301
2015-10-01	99.33	99.45	99.33	99.38	18135
2015-10-02	99.53	99.62	99.50	99.62	14966
2015-10-05	99.62	99.65	99.55	99.58	14075
2015-10-06	99.59	99.75	99.57	99.72	18972
2015-10-07	99.59	99.72	99.59	99.68	19246
2015-10-08	99.70	99.77	99.63	99.70	116993
2015-10-09	99.63	99.66	99.55	99.57	12207
2015-10-12	99.63	99.66	99.57	99.65	11005
2015-10-13	99.53	99.58	99.44	99.50	17148
2015-10-14	99.53	99.63	99.49	99.62	12594
2015-10-15	99.62	99.62	99.52	99.52	16581
2015-10-16	99.48	99.56	99.45	99.52	30114
2015-10-19	99.48	99.48	99.41	99.45	20032
2015-10-20	99.39	99.42	99.36	99.42	15650
2015-10-21	99.41	99.47	99.36	99.39	37170
2015-10-22	99.45	99.50	99.40	99.47	19376
2015-10-23	99.48	99.48	99.39	99.40	181874
2015-10-26	99.40	99.43	99.34	99.38	26139
2015-10-27	99.48	99.49	99.43	99.43	19375
2015-10-28	99.45	99.45	99.21	99.21	12424
2015-10-29	99.13	99.25	99.13	99.21	15237
2015-10-30	99.29	99.32	99.21	99.27	25394
2015-11-02	99.22	99.26	99.19	99.22	18943
2015-11-03	99.31	99.34	99.24	99.31	18095
2015-11-04	99.29	99.29	99.08	99.16	35660
2015-11-05	99.14	99.14	99.01	99.05	14773
2015-11-06	98.90	98.94	98.84	98.91	18666
2015-11-09	98.95	99.00	98.92	98.92	26713
2015-11-10	98.97	99.06	98.93	98.93	16747
2015-11-11	98.90	98.96	98.89	98.95	17838
2015-11-12	98.90	98.90	98.85	98.88	10015
2015-11-13	98.92	98.95	98.89	98.89	24336
2015-11-16	98.98	98.98	98.87	98.92	21739
2015-11-17	98.86	98.97	98.86	98.90	67198
2015-11-18	98.91	98.96	98.88	98.91	17168
2015-11-19	98.95	99.03	98.94	99.02	16473
2015-11-20	99.03	99.08	99.02	99.06	32155
2015-11-23	99.01	99.09	99.00	99.05	33467
2015-11-24	99.14	99.18	99.10	99.17	20258
2015-11-25	99.11	99.13	99.02	99.10	36213
2015-11-27	99.09	99.16	99.09	99.12	3901
2015-11-30	99.13	99.15	99.06	99.06	18169
2015-12-01	99.07	99.24	99.07	99.21	38034
2015-12-02	99.12	99.12	99.02	99.08	88098
2015-12-03	99.07	99.07	98.96	99.01	68157
2015-12-04	99.09	99.13	99.00	99.01	23870
2015-12-07	98.94	98.99	98.91	98.94	18636
2015-12-08	98.93	98.97	98.89	98.90	48308
2015-12-09	98.90	98.94	98.86	98.88	38285
2015-12-10	98.86	98.88	98.76	98.76	19587
2015-12-11	98.87	98.98	98.82	98.96	51241
2015-12-14	98.74	98.81	98.68	98.69	34588
2015-12-15	98.78	98.78	98.68	98.73	38703
2015-12-16	98.74	98.75	98.40	98.59	47185
2015-12-17	98.60	98.73	98.60	98.69	42198
2015-12-18	98.69	98.80	98.69	98.80	16901
2015-12-21	98.78	98.78	98.67	98.68	18793
2015-12-22	98.63	98.72	98.63	98.69	24876
2015-12-23	98.68	98.82	98.68	98.82	41218
2015-12-24	98.81	98.84	98.79	98.83	8034
2015-12-28	98.82	98.84	98.80	98.82	24286
2015-12-29	98.81	98.81	98.71	98.76	38942
2015-12-30	98.67	98.77	98.65	98.73	40335
2015-12-31	98.83	98.93	98.80	98.92	16388
2016-01-04	99.04	99.05	98.94	98.99	39428
2016-01-05	98.99	99.02	98.93	98.98	12914
2016-01-06	98.95	98.99	98.89	98.98	11206
2016-01-07	99.01	99.05	98.97	99.03	17149
2016-01-08	98.99	99.13	98.99	99.12	149062
2016-01-11	99.05	99.07	98.95	98.97	37473
2016-01-12	99.03	99.07	98.95	98.95	27506
2016-01-13	98.96	99.08	98.96	99.04	15353
2016-01-14	99.08	99.11	99.01	99.09	14492
2016-01-15	99.18	99.19	98.97	98.99	23205
2016-01-19	99.05	99.08	98.98	99.00	29194
2016-01-20	99.03	99.10	98.93	98.98	83314
2016-01-21	99.04	99.06	98.91	98.92	15597
2016-01-22	98.96	99.02	98.91	98.96	50305
2016-01-25	99.04	99.06	98.98	99.03	39505
2016-01-26	99.09	99.14	99.04	99.10	17570
2016-01-27	99.05	99.24	99.00	99.23	34700
2016-01-28	99.24	99.33	99.22	99.31	27680
2016-01-29	99.35	99.45	99.35	99.41	15395
2016-02-01	99.40	99.40	99.24	99.27	42411
2016-02-02	99.33	99.37	99.29	99.33	16082
2016-02-03	99.43	99.52	99.35	99.36	69341
2016-02-04	99.47	99.48	99.35	99.40	17274
2016-02-05	99.35	99.35	99.20	99.26	19417
2016-02-08	99.29	99.32	99.12	99.14	23218
2016-02-09	99.14	99.14	99.00	99.04	22708
2016-02-10	99.02	99.10	98.98	99.09	46239
2016-02-11	99.11	99.18	99.00	99.12	61770
2016-02-12	99.20	99.22	99.11	99.16	22103
2016-02-16	99.15	99.15	99.04	99.08	29044
2016-02-17	99.00	99.08	98.99	99.08	31546
2016-02-18	99.08	99.15	99.04	99.13	18391
2016-02-19	99.19	99.22	99.12	99.18	24357
2016-02-22	99.17	99.30	99.17	99.22	132942
2016-02-23	99.22	99.33	99.16	99.33	20899
2016-02-24	99.35	99.52	99.35	99.47	21716
2016-02-25	99.59	99.68	99.56	99.59	42406
2016-02-26	99.61	99.61	99.49	99.51	15682
2016-02-29	99.51	99.70	99.51	99.66	24900
2016-03-01	99.66	99.66	99.66	99.62	26523
2016-03-02	99.58	99.63	99.48	99.62	30437
2016-03-03	99.62	99.62	99.62	99.73	92126
2016-03-04	99.75	99.76	99.60	99.67	33201
2016-03-07	99.65	99.65	99.56	99.63	29091
2016-03-08	99.74	99.75	99.67	99.75	21884
2016-03-09	99.71	99.80	99.71	99.76	101497
2016-03-10	99.76	99.76	99.76	99.61	51198
2016-03-11	99.61	99.61	99.61	99.66	34786
2016-03-14	99.68	99.68	99.62	99.62	28265
2016-03-15	99.61	99.61	99.61	99.53	10873
2016-03-16	99.61	100.03	99.61	100.03	27018
2016-03-17	100.15	100.20	100.11	100.15	102752
2016-03-18	100.33	100.35	100.26	100.29	22139
2016-03-21	100.26	100.33	100.19	100.28	51842
2016-03-22	100.31	100.31	100.16	100.17	22681
2016-03-23	100.24	100.24	100.16	100.16	15109
2016-03-24	100.16	100.16	100.16	100.12	22016
2016-03-28	100.12	100.12	100.06	100.11	19346
2016-03-29	100.17	100.43	100.15	100.48	58178
2016-03-30	100.54	100.63	100.49	100.63	121493
2016-03-31	100.67	100.70	100.59	100.68	25593
2016-04-01	100.62	100.65	100.53	100.57	20632
2016-04-04	100.58	100.66	100.56	100.64	33150
2016-04-05	100.64	100.64	100.64	100.53	17639
2016-04-06	100.61	100.61	100.50	100.51	24824
2016-04-07	100.66	100.66	100.60	100.64	30029
2016-04-08	100.65	100.67	100.60	100.66	20039
2016-04-11	100.62	100.69	100.59	100.60	13923
2016-04-12	100.55	100.55	100.47	100.52	22115
2016-04-13	100.49	100.53	100.47	100.52	51342
2016-04-14	100.39	100.45	100.35	100.38	30976
2016-04-15	100.34	100.46	100.32	100.43	22046
2016-04-18	100.35	100.40	100.30	100.34	32013
2016-04-19	100.35	100.46	100.35	100.44	67204
2016-04-20	100.44	100.49	100.36	100.39	34072
2016-04-21	100.36	100.43	100.32	100.36	29038
2016-04-22	100.41	100.41	100.32	100.38	19092
2016-04-25	100.39	100.41	100.33	100.33	15324
2016-04-26	100.30	100.37	100.28	100.30	21224
2016-04-27	100.43	100.50	100.37	100.45	20531
2016-04-28	100.52	100.70	100.52	100.66	25371
2016-04-29	100.58	100.70	100.58	100.68	33710
2016-05-02	100.55	100.60	100.51	100.55	10485
2016-05-03	100.70	100.70	100.60	100.63	37867
2016-05-04	100.62	100.66	100.51	100.62	27826
2016-05-05	100.67	100.69	100.61	100.69	17821
2016-05-06	100.71	100.72	100.60	100.65	12627
2016-05-09	100.69	100.69	100.61	100.67	57337
2016-05-10	100.71	100.77	100.66	100.76	17907
2016-05-11	100.82	100.87	100.73	100.75	17128
2016-05-12	100.69	100.76	100.63	100.74	12106
2016-05-13	100.70	100.80	100.69	100.79	10235
2016-05-16	100.79	100.79	100.72	100.75	16809
2016-05-17	100.81	100.88	100.75	100.79	32497
2016-05-18	100.73	100.73	100.43	100.48	21536
2016-05-19	100.48	100.54	100.42	100.50	28828
2016-05-20	100.57	100.57	100.51	100.55	33487
2016-05-23	100.48	100.53	100.43	100.52	12957
2016-05-24	100.44	100.51	100.42	100.47	12537
2016-05-25	100.48	100.55	100.45	100.55	22320
2016-05-26	100.64	100.67	100.59	100.64	22636
2016-05-27	100.61	100.93	100.55	100.62	15218
2016-05-31	100.50	101.48	100.49	100.58	32541
2016-06-01	100.55	101.00	100.46	100.52	26394
2016-06-02	100.52	100.65	100.52	100.62	15702
2016-06-03	100.90	100.97	100.90	100.94	8758
2016-06-06	100.90	101.03	100.90	100.99	20103
2016-06-07	101.02	101.12	101.02	101.10	18754
2016-06-08	101.11	101.19	101.11	101.17	22125
2016-06-09	101.14	101.24	101.14	101.23	137862
2016-06-10	101.18	101.26	101.18	101.23	72279
2016-06-13	101.24	101.31	101.14	101.20	33694
2016-06-14	101.22	101.23	101.16	101.19	477611
2016-06-15	101.18	101.43	101.03	101.36	85527
2016-06-16	101.30	101.34	101.15	101.21	25537
2016-06-17	101.30	101.30	101.13	101.22	25618
2016-06-20	101.58	101.58	101.12	101.14	19847
2016-06-21	101.12	101.13	100.99	100.99	124741
2016-06-22	101.06	101.12	100.96	101.10	57597
2016-06-23	101.16	101.17	101.05	101.14	18134
2016-06-24	101.43	101.45	101.25	101.28	30842
2016-06-27	101.33	101.58	101.23	101.27	34425
2016-06-28	101.32	101.40	101.26	101.38	15240
2016-06-29	101.41	101.45	101.35	101.39	317684
2016-06-30	101.42	101.56	101.42	101.52	18473
2016-07-01	101.65	101.71	101.40	101.64	12795
2016-07-05	101.78	101.78	101.67	101.72	346379
2016-07-06	101.75	101.82	101.67	101.74	13881
2016-07-07	101.79	101.79	101.66	101.72	19158
2016-07-08	101.67	101.70	101.64	101.68	26951
2016-07-11	101.66	101.66	101.54	101.54	15190
2016-07-12	101.64	101.64	101.51	101.51	13775
2016-07-13	101.65	101.65	101.52	101.55	17349
2016-07-14	101.80	101.80	101.48	101.51	17854
2016-07-15	101.41	101.48	101.40	101.48	20196
2016-07-18	101.53	101.55	101.39	101.46	20996
2016-07-19	101.49	101.50	101.40	101.41	13142
2016-07-20	101.36	101.37	101.26	101.31	22530
2016-07-21	101.25	101.39	101.25	101.36	183672
2016-07-22	101.29	101.35	101.25	101.30	15789
2016-07-25	101.25	101.29	101.17	101.22	19318
2016-07-26	101.22	101.24	101.14	101.19	17958
2016-07-27	101.22	101.25	101.16	101.25	14869
2016-07-28	101.25	101.31	101.20	101.28	11361
2016-07-29	101.38	101.42	101.31	101.04	16681
2016-08-01	101.55	101.55	100.62	100.81	70202
2016-08-02	100.75	100.81	100.63	100.68	87405
2016-08-03	100.72	100.88	100.67	100.87	15698
2016-08-04	100.98	101.08	100.98	101.04	19003
2016-08-05	100.95	100.99	100.85	100.91	16086
2016-08-08	100.89	100.95	100.78	100.86	37399
2016-08-09	100.85	100.92	100.81	100.89	19122
2016-08-10	100.89	100.97	100.86	100.86	21874
2016-08-11	100.92	101.06	100.79	100.81	23305
2016-08-12	100.99	101.01	100.86	100.92	18532
2016-08-15	100.86	100.92	100.79	100.81	33768
2016-08-16	100.64	100.78	100.64	100.76	17805
2016-08-17	100.71	100.92	100.70	100.87	17666
2016-08-18	100.99	101.06	100.91	101.03	50479
2016-08-19	100.91	100.96	100.90	100.96	14253
2016-08-22	100.98	101.12	100.93	101.00	14397
2016-08-23	100.98	101.04	100.93	101.03	30906
2016-08-24	101.09	101.10	100.95	100.96	75345
2016-08-25	100.95	101.04	100.93	100.94	17827
2016-08-26	101.01	101.09	100.70	100.71	16434
2016-08-29	100.79	100.83	100.74	100.82	15260
2016-08-30	100.82	100.85	100.75	100.75	13645
2016-08-31	100.69	100.83	100.67	100.36	19022
2016-09-01	100.54	100.55	100.27	100.33	49186
2016-09-02	100.40	100.40	100.30	100.35	18447
2016-09-06	100.39	100.58	100.37	100.57	52796
2016-09-07	100.54	100.66	100.52	100.64	33011
2016-09-08	100.64	100.67	100.59	100.63	18022
2016-09-09	100.45	100.48	100.40	100.40	22293
2016-09-12	100.38	100.52	100.35	100.49	18043
2016-09-13	100.50	100.50	100.33	100.33	15115
2016-09-14	100.40	100.46	100.39	100.41	9210
2016-09-15	100.49	100.58	100.41	100.58	19549
2016-09-16	100.57	100.63	100.53	100.60	31669
2016-09-19	100.60	100.62	100.55	100.55	25379
2016-09-20	100.58	100.62	100.53	100.58	16701
2016-09-21	100.54	100.68	100.46	100.65	31675
2016-09-22	100.63	100.82	100.63	100.79	14872
2016-09-23	100.83	100.89	100.83	100.89	21497
2016-09-26	100.94	100.96	100.90	100.92	28101
2016-09-27	100.86	100.91	100.79	100.86	46347
2016-09-28	100.90	101.07	100.90	101.02	29939
2016-09-29	100.90	101.07	100.90	101.00	113618
2016-09-30	101.01	101.11	101.01	101.10	22744
2016-10-03	101.09	101.10	100.99	101.02	21305
2016-10-04	101.04	101.04	100.88	100.88	19967
2016-10-05	100.92	100.92	100.81	100.85	37997
2016-10-06	100.90	100.93	100.86	100.88	10558
2016-10-07	100.95	100.97	100.84	100.96	11499
2016-10-10	101.01	101.01	100.91	100.91	34855
2016-10-11	100.88	100.95	100.88	100.92	13889
2016-10-12	100.88	100.94	100.83	100.91	28792
2016-10-13	100.85	100.99	100.82	100.97	29262
2016-10-14	100.93	101.03	100.91	101.02	57747
2016-10-17	101.09	101.16	101.06	101.09	23341
2016-10-18	101.09	101.17	101.09	101.17	22878
2016-10-19	101.09	101.24	101.08	101.22	26987
2016-10-20	101.23	101.23	101.12	101.16	9585
2016-10-21	101.17	101.18	101.10	101.14	25040
2016-10-24	101.17	101.17	101.04	101.09	19058
2016-10-25	101.06	101.10	101.03	101.06	174670
2016-10-26	101.02	101.08	101.02	101.06	107988
2016-10-27	101.02	101.04	101.00	101.00	43712
2016-10-28	100.98	101.10	100.98	101.08	90750
2016-10-31	101.10	101.14	101.07	101.10	96660
2016-11-01	101.09	101.15	101.05	101.10	82492
2016-11-02	101.08	101.12	101.04	101.10	365774
2016-11-03	101.12	101.12	101.01	101.01	79876
2016-11-04	100.98	101.08	100.98	101.04	148362
2016-11-07	101.03	101.08	101.00	101.05	38071
2016-11-08	101.09	101.09	100.92	100.97	22818
2016-11-09	101.09	101.16	100.84	100.84	183182
2016-11-10	100.85	100.98	100.77	100.82	59030
2016-11-11	100.90	100.90	100.70	100.77	39882
2016-11-14	100.65	100.65	100.46	100.48	68351
2016-11-15	100.87	100.87	100.50	100.53	38268
2016-11-16	100.40	100.56	100.36	100.56	30708
2016-11-17	100.59	100.66	100.47	100.52	47081
2016-11-18	100.55	100.57	100.42	100.43	64250
2016-11-21	100.52	100.57	100.43	100.51	137405
2016-11-22	100.55	100.58	100.50	100.56	32885
2016-11-23	100.40	100.50	100.20	100.45	64130
2016-11-25	100.47	100.48	100.34	100.40	23953
2016-11-28	100.60	100.60	100.38	100.41	100412
2016-11-29	100.28	100.48	100.25	100.44	113690
2016-11-30	100.52	100.61	100.50	100.39	78018
2016-12-01	100.48	100.51	100.33	100.36	66059
2016-12-02	100.47	100.57	100.45	100.46	35625
2016-12-05	100.47	100.60	100.43	100.48	68350
2016-12-06	100.48	100.54	100.43	100.50	61136
2016-12-07	100.58	100.61	100.51	100.57	31397
2016-12-08	100.56	100.66	100.52	100.62	43783
2016-12-09	100.68	100.68	100.46	100.54	93308
2016-12-12	100.63	100.63	100.53	100.57	154493
2016-12-13	100.58	100.59	100.48	100.52	169379
2016-12-14	100.58	100.59	100.16	100.19	52073
2016-12-15	100.00	100.07	99.97	100.01	133449
2016-12-16	100.03	100.06	99.89	100.01	67514
2016-12-19	100.09	100.13	100.03	100.09	60199
2016-12-20	100.12	100.33	100.09	100.23	58115
2016-12-21	100.37	100.37	100.25	100.25	73903
2016-12-22	100.25	100.40	100.20	100.36	107822
2016-12-23	100.42	100.49	100.33	100.38	34722
2016-12-27	100.48	100.48	100.34	100.40	39692
2016-12-28	100.43	100.55	100.36	100.54	51380
2016-12-29	100.54	100.63	100.54	100.56	70426
2016-12-30	100.56	100.79	100.56	100.72	35258
2017-01-03	100.71	100.75	100.64	100.70	112437
2017-01-04	100.69	100.77	100.60	100.77	187197
2017-01-05	100.80	100.89	100.74	100.87	102080
2017-01-06	100.77	100.79	100.72	100.74	82917
2017-01-09	100.74	100.80	100.69	100.77	68733
2017-01-10	101.47	101.47	100.77	100.78	106790
2017-01-11	100.88	100.99	100.81	100.84	61405
2017-01-12	101.01	101.03	100.92	100.96	339213
2017-01-13	100.88	100.94	100.81	100.89	45677
2017-01-17	100.89	101.30	100.89	101.05	133872
2017-01-18	101.02	101.04	100.83	100.84	120239
2017-01-19	100.72	100.86	100.72	100.84	182778
2017-01-20	100.88	101.28	100.84	100.96	111243
2017-01-23	100.97	101.06	100.94	101.05	58450
2017-01-24	101.02	101.04	100.97	100.99	62943
2017-01-25	101.12	101.12	100.85	100.91	110428
2017-01-26	100.88	101.02	100.87	100.97	201679
2017-01-27	101.08	101.11	101.03	101.09	50331
2017-01-30	101.10	101.15	101.06	101.12	131877
2017-01-31	101.17	101.24	101.16	101.22	95332
2017-02-01	101.16	101.28	101.07	101.22	63595
2017-02-02	101.30	101.31	101.22	101.23	55041
2017-02-03	101.33	101.40	101.17	101.25	85302
2017-02-06	101.34	101.35	101.25	101.30	67346
2017-02-07	101.29	101.30	101.16	101.22	57788
2017-02-08	101.21	101.29	101.13	101.19	59701
2017-02-09	101.19	101.19	101.11	101.12	58607
2017-02-10	101.15	101.18	101.05	101.13	44070
2017-02-13	101.08	101.10	101.01	101.02	58606
2017-02-14	101.00	101.08	100.87	100.90	75758
2017-02-15	100.90	101.02	100.88	100.97	124969
2017-02-16	101.08	101.15	101.03	101.12	67877
2017-02-17	101.20	101.20	101.12	101.18	60861
2017-02-21	101.19	101.23	101.16	101.20	72435
2017-02-22	101.22	101.28	101.08	101.28	50216
2017-02-23	101.37	101.39	101.28	101.36	45964
2017-02-24	101.43	101.49	101.38	101.48	55984
2017-02-27	101.59	101.59	101.28	101.30	126157
2017-02-28	101.31	101.35	101.26	101.28	50412
2017-03-01	101.07	101.14	101.00	101.09	62172
2017-03-02	101.07	101.17	100.93	100.93	82362
2017-03-03	101.02	101.18	100.92	101.18	102872
2017-03-06	101.18	101.18	101.10	101.12	54322
2017-03-07	101.13	101.16	101.05	101.12	387170
2017-03-08	101.16	101.16	100.93	100.96	167472
2017-03-09	100.90	100.93	100.79	100.83	144910
2017-03-10	100.90	100.94	100.79	100.83	291121
2017-03-13	100.80	100.84	100.72	100.76	133998
2017-03-14	100.74	100.75	100.70	100.70	256140
2017-03-15	100.81	101.13	100.75	101.12	136159
2017-03-16	101.13	101.13	101.02	101.05	164761
2017-03-17	101.14	101.19	101.11	101.15	49897
2017-03-20	101.20	101.20	101.11	101.19	53094
2017-03-21	101.21	101.29	101.19	101.22	68472
2017-03-22	101.28	101.29	101.14	101.26	210691
2017-03-23	101.28	101.28	101.18	101.25	98445
2017-03-24	101.25	101.38	101.22	101.27	135902
2017-03-27	101.38	101.40	101.31	101.33	99207
2017-03-28	101.33	101.38	101.22	101.26	145359
2017-03-29	101.34	101.43	101.31	101.39	77737
2017-03-30	101.33	101.42	101.30	101.33	57532
2017-03-31	101.41	101.48	101.37	101.45	63554
2017-04-03	101.41	101.48	101.38	101.45	74705
2017-04-04	101.44	101.45	101.36	101.39	44974
2017-04-05	101.41	101.50	101.37	101.49	261297
2017-04-06	101.47	101.47	101.38	101.43	33856
2017-04-07	101.43	101.48	101.27	101.29	60485
2017-04-10	101.36	101.40	101.28	101.29	32348
2017-04-11	101.36	101.42	101.33	101.38	35792
2017-04-12	101.43	101.52	101.38	101.50	31043
2017-04-13	101.58	101.58	101.50	101.55	32779
2017-04-17	101.41	101.46	101.28	101.34	65045
2017-04-18	101.38	101.38	101.28	101.36	37245
2017-04-19	101.36	101.37	101.26	101.27	42011
2017-04-20	101.25	101.33	101.22	101.27	28904
2017-04-21	101.35	101.35	101.23	101.29	38927
2017-04-24	101.25	101.28	101.22	101.28	54496
2017-04-25	101.22	101.28	101.20	101.26	110682
2017-04-26	101.26	101.32	101.21	101.27	45518
2017-04-27	101.23	101.32	101.21	101.22	29751
2017-04-28	101.21	101.30	101.20	101.27	33182
2017-05-01	101.04	101.09	100.96	100.99	46974
2017-05-02	101.04	101.04	100.93	100.96	84441
2017-05-03	100.93	100.94	100.81	100.85	57028
2017-05-04	100.70	100.72	100.61	100.67	46021
2017-05-05	100.75	100.75	100.63	100.73	68341
2017-05-08	100.65	100.71	100.61	100.67	64659
2017-05-09	100.61	100.66	100.53	100.59	45789
2017-05-10	100.66	100.86	100.60	100.66	32672
2017-05-11	100.71	100.86	100.71	100.81	62768
2017-05-12	100.79	100.84	100.75	100.81	27104
2017-05-15	100.87	100.87	100.77	100.78	58881
2017-05-16	100.75	100.81	100.69	100.78	53158
2017-05-17	100.86	100.98	100.86	100.93	140161
2017-05-18	100.91	100.96	100.84	100.90	24437
2017-05-19	100.91	101.00	100.87	101.00	16725
2017-05-22	101.04	101.04	100.91	100.95	28765
2017-05-23	100.97	101.01	100.88	100.92	30176
2017-05-24	100.92	100.97	100.84	100.97	22293
2017-05-25	100.95	100.99	100.85	100.91	25250
2017-05-26	100.93	101.02	100.93	100.97	31487
2017-05-30	101.00	101.11	100.97	101.03	33302
2017-05-31	100.99	101.06	100.95	100.84	27486
2017-06-01	100.76	100.87	100.76	100.86	19008
2017-06-02	100.93	100.98	100.88	100.92	49255
2017-06-05	100.90	100.92	100.84	100.84	51873
2017-06-06	100.97	100.99	100.89	100.90	59720
2017-06-07	100.85	100.89	100.76	100.80	210772
2017-06-08	100.77	100.80	100.67	100.78	42529
2017-06-09	100.72	100.78	100.70	100.74	35448
2017-06-12	100.72	100.72	100.64	100.67	34116
2017-06-13	100.58	100.67	100.58	100.67	38280
2017-06-14	100.61	100.62	100.35	100.38	39520
2017-06-15	100.25	100.27	100.22	100.25	37229
2017-06-16	100.32	100.36	100.30	100.36	30449
2017-06-19	100.32	100.36	100.23	100.24	31394
2017-06-20	100.20	100.26	100.14	100.23	26270
2017-06-21	100.21	100.30	100.21	100.22	34344
2017-06-22	100.25	100.40	100.23	100.38	36397
2017-06-23	100.45	100.46	100.40	100.43	30968
2017-06-26	100.50	100.50	100.40	100.50	44815
2017-06-27	100.45	100.50	100.39	100.44	32273
2017-06-28	100.53	100.60	100.46	100.58	45480
2017-06-29	100.49	100.49	100.39	100.46	61783
2017-06-30	100.48	100.52	100.37	100.38	34560
2017-07-03	100.23	100.26	100.16	100.20	50436
2017-07-05	100.22	100.26	100.13	100.18	37357
2017-07-06	100.19	100.22	100.13	100.15	66234
2017-07-07	100.07	100.13	100.00	100.04	36976
2017-07-10	100.09	100.11	100.02	100.02	31812
2017-07-11	100.03	100.12	100.02	100.11	167161
2017-07-12	100.28	100.31	100.20	100.25	65318
2017-07-13	100.19	100.26	100.17	100.23	68764
2017-07-14	100.19	100.21	100.16	100.20	19538
2017-07-17	100.20	100.25	100.20	100.25	26760
2017-07-18	100.32	100.37	100.28	100.33	35738
2017-07-19	100.31	100.38	100.31	100.37	34257
2017-07-20	100.43	100.45	100.28	100.31	72676
2017-07-21	100.36	100.37	100.30	100.33	220828
2017-07-24	100.29	100.34	100.29	100.32	30313
2017-07-25	100.30	100.32	100.24	100.24	62641
2017-07-26	100.30	100.46	100.28	100.45	36896
2017-07-27	100.40	100.48	100.39	100.47	603010
2017-07-28	100.46	100.52	100.46	100.52	229059
2017-07-31	100.48	100.53	100.47	100.35	48223
2017-08-01	100.33	100.42	100.33	100.41	59424
2017-08-02	100.44	100.44	100.33	100.37	37046
2017-08-03	100.33	100.43	100.33	100.40	117052
2017-08-04	100.37	100.44	100.36	100.42	26611
2017-08-07	100.42	100.47	100.42	100.47	43752
2017-08-08	100.47	100.53	100.45	100.53	32435
2017-08-09	100.57	100.64	100.57	100.59	42014
2017-08-10	100.56	100.62	100.56	100.61	29061
2017-08-11	100.53	100.60	100.49	100.60	41977
2017-08-14	100.49	100.55	100.40	100.40	50717
2017-08-15	100.30	100.34	100.27	100.27	31983
2017-08-16	100.26	100.42	100.26	100.39	52393
2017-08-17	100.32	100.46	100.32	100.43	32227
2017-08-18	100.44	100.48	100.42	100.44	33395
2017-08-21	100.46	100.48	100.39	100.44	64850
2017-08-22	100.41	100.42	100.36	100.37	32595
2017-08-23	100.41	100.51	100.41	100.51	60462
2017-08-24	100.43	100.49	100.40	100.41	36960
2017-08-25	100.40	100.47	100.40	100.41	22016
2017-08-28	100.46	100.52	100.45	100.50	31759
2017-08-29	100.58	100.58	100.53	100.57	21499
2017-08-30	100.54	100.57	100.50	100.52	22997
2017-08-31	100.56	100.67	100.56	100.46	67101
2017-09-01	100.55	100.55	100.45	100.49	44160
2017-09-05	100.59	100.70	100.55	100.70	46453
2017-09-06	100.66	100.71	100.55	100.55	107960
2017-09-07	100.72	100.81	100.71	100.81	46969
2017-09-08	100.76	100.84	100.75	100.80	39744
2017-09-11	100.73	100.76	100.68	100.68	45056
2017-09-12	100.65	100.69	100.63	100.68	63600
2017-09-13	100.65	100.67	100.60	100.65	410999
2017-09-14	100.62	100.69	100.62	100.69	119040
2017-09-15	100.63	100.67	100.63	100.66	30174
2017-09-18	100.61	100.68	100.61	100.66	28901
2017-09-19	100.66	100.69	100.61	100.63	40094
2017-09-20	100.65	100.68	100.41	100.46	40380
2017-09-21	100.46	100.47	100.38	100.42	24803
2017-09-22	100.44	100.51	100.43	100.51	31173
2017-09-25	100.51	100.65	100.51	100.63	31755
2017-09-26	100.59	100.60	100.54	100.57	27584
2017-09-27	100.58	100.58	100.51	100.55	19100
2017-09-28	100.56	100.57	100.51	100.53	89449
2017-09-29	100.56	100.58	100.38	100.38	25970
2017-10-02	100.38	100.38	100.29	100.29	54475
2017-10-03	100.30	100.39	100.30	100.37	22910
2017-10-04	100.39	100.43	100.38	100.41	40476
2017-10-05	100.44	100.45	100.38	100.41	57167
2017-10-06	100.38	100.44	100.34	100.40	46066
2017-10-09	100.43	100.43	100.39	100.39	372415
2017-10-10	100.44	100.51	100.44	100.47	34353
2017-10-11	100.52	100.52	100.46	100.50	26248
2017-10-12	100.51	100.53	100.47	100.53	32681
2017-10-13	100.51	100.54	100.48	100.49	57387
2017-10-16	100.49	100.49	100.33	100.36	47790
2017-10-17	100.23	100.30	100.23	100.28	40793
2017-10-18	100.27	100.30	100.26	100.27	34935
2017-10-19	100.35	100.35	100.29	100.30	29426
2017-10-20	100.34	100.38	100.31	100.33	51807
2017-10-23	100.37	100.39	100.33	100.37	35236
2017-10-24	100.31	100.36	100.29	100.32	58884
2017-10-25	100.26	100.34	100.25	100.34	92205
2017-10-26	100.35	100.35	100.28	100.31	87445
2017-10-27	100.34	100.49	100.34	100.48	68863
2017-10-30	100.53	100.58	100.52	100.55	75815
2017-10-31	100.57	100.59	100.55	100.43	67758
2017-11-01	100.43	100.48	100.41	100.45	80909
2017-11-02	100.45	100.52	100.45	100.49	57513
2017-11-03	100.50	100.52	100.42	100.48	52094
2017-11-06	100.51	100.60	100.51	100.56	36225
2017-11-07	100.63	100.64	100.59	100.62	31772
2017-11-08	100.64	100.64	100.54	100.58	54745
2017-11-09	100.53	100.62	100.52	100.59	57992
2017-11-10	100.54	100.55	100.48	100.49	52382
2017-11-13	100.54	100.54	100.44	100.46	58412
2017-11-14	100.41	100.46	100.40	100.45	89090
2017-11-15	100.53	100.55	100.45	100.55	150757
2017-11-16	100.46	100.48	100.44	100.46	39258
2017-11-17	100.53	100.53	100.46	100.49	37442
2017-11-20	100.41	100.46	100.36	100.36	75302
2017-11-21	100.35	100.36	100.27	100.30	72617
2017-11-22	100.37	100.47	100.37	100.45	36717
2017-11-24	100.47	100.49	100.44	100.46	31376
2017-11-27	100.44	100.47	100.43	100.45	51758
2017-11-28	100.47	100.47	100.37	100.40	48447
2017-11-29	100.31	100.34	100.31	100.31	40189
2017-11-30	100.31	100.34	100.23	99.84	106336
2017-12-01	99.86	100.03	99.84	99.93	73153
2017-12-04	99.85	99.86	99.82	99.86	70768
2017-12-05	99.80	99.84	99.77	99.84	109894
2017-12-06	99.86	99.90	99.83	99.86	75795
2017-12-07	99.85	99.88	99.83	99.87	42348
2017-12-08	99.89	99.93	99.88	99.88	79761
2017-12-11	99.90	99.90	99.85	99.87	49682
2017-12-12	99.82	99.90	99.82	99.90	62036
2017-12-13	99.85	99.91	99.80	99.91	79258
2017-12-14	99.87	99.89	99.80	99.86	118698
2017-12-15	99.79	99.79	99.74	99.75	104252
2017-12-18	99.76	99.81	99.74	99.75	86229
2017-12-19	99.77	99.78	99.68	99.75	111123
2017-12-20	99.70	99.77	99.70	99.63	67982
2017-12-21	99.59	99.67	99.55	99.64	79630
2017-12-22	99.68	99.68	99.62	99.63	176429
2017-12-26	99.62	99.68	99.62	99.65	136920
2017-12-27	99.68	99.78	99.68	99.77	91935
2017-12-28	99.76	99.78	99.72	99.75	116615
2017-12-29	99.81	99.92	99.81	99.87	155752
2018-01-02	99.88	99.89	99.80	99.89	108716
2018-01-03	99.87	99.94	99.86	99.86	155162
2018-01-04	99.82	99.89	99.80	99.88	97215
2018-01-05	99.87	99.91	99.85	99.90	102756
2018-01-08	99.93	99.93	99.85	99.89	96340
2018-01-09	99.90	99.91	99.85	99.86	126885
2018-01-10	99.87	99.88	99.81	99.87	84881
2018-01-11	99.84	99.88	99.81	99.82	80015
2018-01-12	99.85	99.88	99.82	99.86	93814
2018-01-16	99.90	99.93	99.87	99.87	144233
2018-01-17	99.85	99.85	99.80	99.81	210763
2018-01-18	99.83	99.88	99.81	99.88	363596
2018-01-19	99.84	99.85	99.80	99.80	98460
2018-01-22	99.81	99.81	99.77	99.78	86082
2018-01-23	99.83	99.87	99.81	99.87	128119
2018-01-24	99.82	99.88	99.81	99.86	126104
2018-01-25	99.87	99.92	99.82	99.91	142441
2018-01-26	99.86	99.86	99.78	99.85	119394
2018-01-29	99.80	99.81	99.75	99.77	85898
2018-01-30	99.73	99.74	99.66	99.69	138289
2018-01-31	99.64	99.66	99.59	99.62	122750
2018-02-01	99.61	99.65	99.57	99.58	99686
2018-02-02	99.54	99.62	99.47	99.61	223126
2018-02-05	99.60	99.76	99.58	99.71	107725
2018-02-06	99.67	99.71	99.56	99.56	154385
2018-02-07	99.66	99.67	99.51	99.56	159821
2018-02-08	99.52	99.59	99.45	99.53	157733
2018-02-09	99.46	99.58	99.42	99.47	182053
2018-02-12	99.48	99.50	99.42	99.45	104971
2018-02-13	99.41	99.47	99.37	99.46	122498
2018-02-14	99.52	99.52	99.44	99.49	119080
2018-02-15	99.46	99.56	99.46	99.47	93911
2018-02-16	99.55	99.59	99.52	99.57	93408
2018-02-20	99.48	99.54	99.47	99.50	265888
2018-02-21	99.51	99.55	99.45	99.49	235098
2018-02-22	99.52	99.56	99.50	99.53	57958
2018-02-23	99.60	99.69	99.58	99.68	463466
2018-02-26	99.73	99.78	99.71	99.76	57268
2018-02-27	99.77	99.78	99.56	99.64	156966
2018-02-28	99.63	99.64	99.55	99.60	272665
2018-03-01	99.63	99.77	99.58	99.76	87074
2018-03-02	99.74	99.84	99.71	99.79	143061
2018-03-05	99.87	99.89	99.79	99.85	111404
2018-03-06	99.85	99.86	99.81	99.83	39164
2018-03-07	99.94	99.94	99.82	99.87	75750
2018-03-08	99.92	99.94	99.83	99.85	93527
2018-03-09	99.82	99.83	99.76	99.81	69128
2018-03-12	99.80	99.82	99.77	99.80	70514
2018-03-13	99.88	99.88	99.79	99.86	66097
2018-03-14	99.82	99.92	99.82	99.90	62383
2018-03-15	99.90	99.93	99.85	99.89	140746
2018-03-16	99.89	99.89	99.82	99.86	108294
2018-03-19	99.82	99.89	99.80	99.82	58875
2018-03-20	99.77	99.81	99.74	99.74	219597
2018-03-21	99.75	99.90	99.71	99.88	449201
2018-03-22	99.91	100.01	99.90	99.95	195608
2018-03-23	99.98	100.07	99.98	100.07	85477
2018-03-26	100.02	100.05	99.98	99.99	64706
2018-03-27	100.03	100.14	100.03	100.10	71174
2018-03-28	100.11	100.13	100.01	100.06	156275
2018-03-29	100.05	100.20	100.05	100.14	147765
2018-04-02	99.87	99.94	99.85	99.89	117494
2018-04-03	99.88	99.90	99.83	99.89	96168
2018-04-04	99.89	99.91	99.85	99.87	56269
2018-04-05	99.84	99.86	99.79	99.81	68113
2018-04-06	99.90	99.93	99.86	99.92	208300
2018-04-09	99.90	99.92	99.88	99.92	46827
2018-04-10	99.90	99.92	99.86	99.90	81972
2018-04-11	99.93	100.01	99.93	99.99	52241
2018-04-12	99.94	99.95	99.89	99.90	48664
2018-04-13	99.90	99.96	99.90	99.94	39496
2018-04-16	99.88	99.91	99.88	99.89	74523
2018-04-17	99.86	99.93	99.86	99.92	45346
2018-04-18	99.92	99.92	99.85	99.85	74816
2018-04-19	99.90	99.90	99.85	99.87	71017
2018-04-20	99.85	99.85	99.77	99.79	48569
2018-04-23	99.78	99.79	99.73	99.78	52442
2018-04-24	99.73	99.78	99.71	99.71	89371
2018-04-25	99.70	99.73	99.67	99.71	86938
2018-04-26	99.77	99.78	99.74	99.77	147928
2018-04-27	99.76	99.81	99.76	99.79	72546
2018-04-30	99.78	99.85	99.77	99.43	49791
2018-05-01	99.37	99.37	99.28	99.28	130306
2018-05-02	99.29	99.38	99.27	99.35	91478
2018-05-03	99.37	99.43	99.37	99.42	100786
2018-05-04	99.44	99.47	99.42	99.44	49131
2018-05-07	99.48	99.49	99.45	99.48	52332
2018-05-08	99.42	99.43	99.35	99.43	277836
2018-05-09	99.42	99.46	99.40	99.42	92444
2018-05-10	99.46	99.47	99.42	99.43	59749
2018-05-11	99.47	99.48	99.43	99.46	146904
2018-05-14	99.45	99.46	99.41	99.41	191433
2018-05-15	99.39	99.41	99.35	99.39	93163
2018-05-16	99.37	99.39	99.35	99.37	46710
2018-05-17	99.42	99.47	99.37	99.39	102101
2018-05-18	99.46	99.50	99.44	99.47	78641
2018-05-21	99.44	99.50	99.42	99.50	68606
2018-05-22	99.52	99.52	99.46	99.47	60634
2018-05-23	99.53	99.62	99.49	99.57	107141
2018-05-24	99.60	99.64	99.59	99.59	66040
2018-05-25	99.59	99.62	99.56	99.56	102441
2018-05-29	99.66	99.83	99.63	99.75	109865
2018-05-30	99.73	99.77	99.65	99.70	61665
2018-05-31	99.70	99.79	99.70	99.49	104994
2018-06-01	99.39	99.42	99.35	99.38	62861
2018-06-04	99.34	99.35	99.26	99.27	96559
2018-06-05	99.27	99.35	99.26	99.32	95175
2018-06-06	99.27	99.27	99.16	99.20	208089
2018-06-07	99.27	99.45	99.25	99.41	66131
2018-06-08	99.37	99.42	99.36	99.37	81260
2018-06-11	99.30	99.34	99.29	99.34	69031
2018-06-12	99.32	99.35	99.29	99.31	101803
2018-06-13	99.28	99.38	99.20	99.26	62746
2018-06-14	99.34	99.34	99.28	99.32	63576
2018-06-15	99.35	99.35	99.28	99.30	44465
2018-06-18	99.31	99.38	99.31	99.35	57996
2018-06-19	99.40	99.47	99.39	99.40	904623
2018-06-20	99.45	99.45	99.33	99.34	113857
2018-06-21	99.35	99.40	99.34	99.37	57392
2018-06-22	99.42	99.47	99.42	99.47	64438
2018-06-25	99.48	99.53	99.46	99.46	53700
2018-06-26	99.48	99.55	99.48	99.54	128005
2018-06-27	99.61	99.67	99.61	99.65	57938
2018-06-28	99.70	99.70	99.60	99.64	135210
2018-06-29	99.65	99.70	99.63	99.69	71771
2018-07-02	99.35	99.36	99.27	99.30	141124
2018-07-03	99.34	99.38	99.33	99.37	136037
2018-07-05	99.39	99.42	99.37	99.42	86517
2018-07-06	99.44	99.49	99.44	99.48	78417
2018-07-09	99.45	99.47	99.43	99.47	81161
2018-07-10	99.45	99.48	99.40	99.41	74691
2018-07-11	99.45	99.45	99.35	99.37	78173
2018-07-12	99.30	99.31	99.25	99.30	81029
2018-07-13	99.35	99.41	99.32	99.41	216247
2018-07-16	99.28	99.29	99.22	99.25	183934
2018-07-17	99.23	99.23	99.18	99.19	206461
2018-07-18	99.15	99.20	99.14	99.16	104956
2018-07-19	99.17	99.25	99.16	99.23	126563
2018-07-20	99.25	99.25	99.20	99.21	60497
2018-07-23	99.19	99.19	99.07	99.07	63606
2018-07-24	99.06	99.07	99.02	99.03	235764
2018-07-25	99.07	99.14	99.07	99.09	147660
2018-07-26	99.10	99.14	99.02	99.06	893266
2018-07-27	99.15	99.16	99.10	99.13	118715
2018-07-30	99.13	99.17	99.13	99.16	73778
2018-07-31	99.16	99.17	99.13	98.74	115642
2018-08-01	98.67	98.69	98.65	98.68	106602
2018-08-02	98.69	98.76	98.68	98.72	57988
2018-08-03	98.79	98.84	98.78	98.83	104759
2018-08-06	98.86	98.89	98.83	98.83	49096
2018-08-07	98.86	98.86	98.81	98.83	79236
2018-08-08	98.82	98.82	98.75	98.78	54793
2018-08-09	98.81	98.85	98.81	98.82	67877
2018-08-10	98.96	99.05	98.96	99.01	58949
2018-08-13	99.02	99.03	98.98	99.02	94577
2018-08-14	99.00	99.01	98.98	98.98	69473
2018-08-15	99.04	99.05	99.01	99.03	59745
2018-08-16	99.02	99.03	98.95	98.99	73024
2018-08-17	99.02	99.05	98.99	99.01	50218
2018-08-20	99.07	99.12	99.04	99.12	41010
2018-08-21	99.11	99.11	99.06	99.09	66023
2018-08-22	99.17	99.21	99.17	99.21	67474
2018-08-23	99.22	99.23	99.20	99.21	90538
2018-08-24	99.16	99.24	99.16	99.24	62218
2018-08-27	99.20	99.22	99.18	99.18	89791
2018-08-28	99.16	99.19	99.12	99.14	56202
2018-08-29	99.16	99.16	99.11	99.11	62409
2018-08-30	99.19	99.20	99.16	99.17	148055
2018-08-31	99.23	99.25	99.22	98.95	52032
2018-09-04	99.00	99.00	98.89	98.89	48991
2018-09-05	98.91	98.91	98.89	98.90	65349
2018-09-06	98.91	98.93	98.90	98.90	68594
2018-09-07	98.83	98.83	98.76	98.82	46767
2018-09-10	98.83	98.85	98.80	98.82	84312
2018-09-11	98.79	98.80	98.76	98.79	112518
2018-09-12	98.83	98.85	98.81	98.82	67547
2018-09-13	98.77	98.77	98.69	98.70	77408
2018-09-14	98.63	98.66	98.62	98.64	110370
2018-09-17	98.62	98.66	98.62	98.64	55020
2018-09-18	98.67	98.67	98.60	98.60	75367
2018-09-19	98.60	98.62	98.57	98.62	81562
2018-09-20	98.61	98.65	98.59	98.62	100378
2018-09-21	98.63	98.67	98.60	98.60	144376
2018-09-24	98.59	98.66	98.59	98.65	64664
2018-09-25	98.63	98.65	98.61	98.65	137477
2018-09-26	98.65	98.71	98.63	98.70	100957
2018-09-27	98.71	98.72	98.69	98.72	95250
2018-09-28	98.74	98.80	98.73	98.78	237180
2018-10-01	98.64	98.69	98.64	98.67	282165
2018-10-02	98.68	98.72	98.67	98.71	183374
2018-10-03	98.68	98.68	98.57	98.59	281275
2018-10-04	98.58	98.60	98.51	98.51	168912
2018-10-05	98.48	98.51	98.45	98.46	775259
2018-10-08	98.49	98.53	98.47	98.47	275701
2018-10-09	98.51	98.53	98.48	98.52	180495
2018-10-10	98.48	98.54	98.45	98.54	194309
2018-10-11	98.45	98.46	98.37	98.43	183832
2018-10-12	98.37	98.45	98.36	98.39	802098
2018-10-15	98.45	98.46	98.42	98.42	295584
2018-10-16	98.43	98.47	98.42	98.42	345537
2018-10-17	98.42	98.44	98.35	98.35	260903
2018-10-18	98.31	98.39	98.31	98.35	111083
2018-10-19	98.37	98.37	98.31	98.34	125516
2018-10-22	98.34	98.34	98.30	98.31	113870
2018-10-23	98.35	98.38	98.26	98.26	130950
2018-10-24	98.37	98.39	98.32	98.39	113658
2018-10-25	98.35	98.35	98.22	98.24	122512
2018-10-26	98.32	98.48	98.32	98.46	131628
2018-10-29	98.44	98.46	98.39	98.45	77443
2018-10-30	98.39	98.39	98.33	98.34	216070
2018-10-31	98.25	98.29	98.19	98.15	223361
2018-11-01	98.12	98.16	98.10	98.13	245006
2018-11-02	98.04	98.06	98.02	98.04	126054
2018-11-05	98.09	98.11	98.05	98.09	193087
2018-11-06	98.08	98.08	98.01	98.01	126961
2018-11-07	98.07	98.08	98.01	98.02	108312
2018-11-08	98.05	98.05	97.95	97.95	201406
2018-11-09	98.01	98.05	98.00	98.04	85123
2018-11-12	98.11	98.14	98.08	98.13	92982
2018-11-13	98.12	98.12	98.06	98.09	115198
2018-11-14	98.06	98.20	98.06	98.11	901596
2018-11-15	98.20	98.20	98.15	98.18	66082
2018-11-16	98.34	98.42	98.31	98.35	110227
2018-11-19	98.32	98.39	98.32	98.36	212634
2018-11-20	98.30	98.31	98.21	98.23	152586
2018-11-21	98.18	98.21	98.15	98.16	501683
2018-11-23	98.12	98.12	98.03	98.03	43969
2018-11-26	98.05	98.07	98.03	98.06	131140
2018-11-27	98.04	98.06	97.94	97.96	95978
2018-11-28	97.90	98.09	97.90	98.00	190166
2018-11-29	98.15	98.21	98.15	98.21	248011
2018-11-30	98.22	98.22	98.14	98.17	369077
2018-12-03	98.09	98.09	98.02	98.04	130430
2018-12-04	98.11	98.15	98.06	98.07	152442
2018-12-06	98.06	98.15	97.98	98.00	230387
2018-12-07	98.11	98.17	98.09	98.15	132493
2018-12-10	98.09	98.12	97.97	97.99	124004
2018-12-11	97.96	97.99	97.83	97.86	91441
2018-12-12	97.87	97.87	97.79	97.83	130083
2018-12-13	97.87	97.94	97.84	97.93	129865
2018-12-14	97.97	97.97	97.91	97.93	108385
2018-12-17	97.92	97.98	97.92	97.80	182603
2018-12-18	97.84	97.89	97.83	97.84	185550
2018-12-19	97.90	97.96	97.82	97.84	172900
2018-12-20	97.75	97.78	97.62	97.69	1377879
2018-12-21	97.72	97.76	97.68	97.74	590561
2018-12-24	97.73	97.78	97.71	97.76	116595
2018-12-26	97.74	97.84	97.74	97.76	215826
2018-12-27	97.82	97.88	97.82	97.85	220929
2018-12-28	97.91	97.94	97.86	97.94	145642
2018-12-31	97.91	98.05	97.89	98.02	254241
2019-01-02	97.98	98.07	97.93	98.04	486442
2019-01-03	98.15	98.33	98.13	98.32	227624
2019-01-04	98.22	98.28	98.20	98.27	281707
2019-01-07	98.32	98.35	98.24	98.26	470034
2019-01-08	98.25	98.28	98.24	98.26	375146
2019-01-09	98.31	98.43	98.31	98.41	351245
2019-01-10	98.44	98.44	98.34	98.37	164568
2019-01-11	98.50	98.52	98.47	98.52	178248
2019-01-14	98.49	98.52	98.41	98.42	157632
2019-01-15	98.42	98.45	98.37	98.39	139251
2019-01-16	98.36	98.38	98.30	98.37	184752
2019-01-17	98.35	98.40	98.31	98.34	130574
2019-01-18	98.31	98.34	98.25	98.32	373991
2019-01-22	98.32	98.35	98.28	98.32	1564701
2019-01-23	98.26	98.29	98.23	98.29	200922
2019-01-24	98.36	98.39	98.32	98.36	163891
2019-01-25	98.30	98.31	98.25	98.31	209393
2019-01-28	98.24	98.24	98.20	98.21	210296
2019-01-29	98.29	98.35	98.28	98.32	198813
2019-01-30	98.36	98.65	98.35	98.62	157938
2019-01-31	98.68	98.80	98.68	98.80	657361
2019-02-01	98.79	98.80	98.69	98.71	272430
2019-02-04	98.63	98.63	98.58	98.62	233374
2019-02-05	98.61	98.65	98.59	98.64	163224
2019-02-06	98.69	98.69	98.62	98.63	133730
2019-02-07	98.68	98.69	98.61	98.68	150960
2019-02-08	98.68	98.72	98.67	98.67	276281
2019-02-11	98.61	98.62	98.55	98.60	363986
2019-02-12	98.65	98.67	98.62	98.63	169246
2019-02-13	98.68	98.73	98.68	98.71	95714
2019-02-14	98.80	98.84	98.77	98.80	147955
2019-02-15	98.81	98.85	98.80	98.82	76902
2019-02-19	98.88	98.90	98.84	98.89	142427
2019-02-20	98.91	98.95	98.90	98.92	95085
2019-02-21	98.89	98.90	98.83	98.89	77392
2019-02-22	98.93	99.05	98.92	99.01	117961
2019-02-25	98.96	98.96	98.90	98.90	530479
2019-02-26	98.99	99.03	98.97	99.01	129859
2019-02-27	99.01	99.01	98.94	99.00	195365
2019-02-28	98.98	98.98	98.90	98.92	100313
2019-03-01	98.92	98.95	98.83	98.85	87705
2019-03-04	98.89	98.93	98.86	98.89	104282
2019-03-05	98.85	98.90	98.84	98.86	237472
2019-03-06	98.90	98.97	98.89	98.97	91100
2019-03-07	99.06	99.12	99.04	99.10	71250
2019-03-08	99.09	99.15	99.07	99.14	851808
2019-03-11	99.15	99.19	99.13	99.19	385747
2019-03-12	99.19	99.25	99.16	99.24	81337
2019-03-13	99.24	99.31	99.24	99.31	84911
2019-03-14	99.35	99.36	99.29	99.34	81476
2019-03-15	99.34	99.43	99.34	99.43	468328
2019-03-18	99.43	99.45	99.40	99.42	59200
2019-03-19	99.42	99.42	99.36	99.38	94728
2019-03-20	99.36	99.69	99.36	99.69	120241
2019-03-21	99.69	99.69	99.62	99.64	102567
2019-03-22	99.69	99.73	99.64	99.73	74043
2019-03-25	99.72	99.84	99.70	99.75	155842
2019-03-26	99.74	99.77	99.70	99.71	90450
2019-03-27	99.74	99.78	99.68	99.70	114579
2019-03-28	99.62	99.65	99.56	99.65	149288
2019-03-29	99.67	99.72	99.66	99.68	208197
2019-04-01	99.71	99.71	99.61	99.63	168180
2019-04-02	99.65	99.69	99.64	99.67	228144
2019-04-03	99.63	99.67	99.59	99.61	360390
2019-04-04	99.63	99.65	99.60	99.63	996623
2019-04-05	99.62	99.66	99.61	99.65	595687
2019-04-08	99.67	99.69	99.63	99.65	116593
2019-04-09	99.71	99.73	99.68	99.69	135154
2019-04-10	99.81	99.89	99.81	99.89	100881
2019-04-11	99.83	99.83	99.78	99.79	130528
2019-04-12	99.73	99.79	99.72	99.75	548969
2019-04-15	99.74	99.78	99.73	99.76	88432
2019-04-16	99.76	99.76	99.69	99.71	109717
2019-04-17	99.70	99.76	99.70	99.74	78920
2019-04-18	99.81	99.86	99.81	99.86	121415
2019-04-22	99.90	99.91	99.87	99.90	82296
2019-04-23	99.92	99.97	99.92	99.95	72622
2019-04-24	100.02	100.07	100.02	100.07	130737
2019-04-25	100.07	100.11	100.05	100.07	89389
2019-04-26	100.10	100.13	100.07	100.12	88562
2019-04-29	100.04	100.08	100.04	100.08	82669
2019-04-30	100.06	100.15	100.06	100.03	105294
2019-05-01	100.03	100.15	99.91	99.92	75974
2019-05-02	99.79	99.79	99.68	99.73	74177
2019-05-03	99.82	99.86	99.80	99.83	66794
2019-05-06	99.90	99.93	99.90	99.91	85454
2019-05-07	99.93	99.93	99.87	99.87	174472
2019-05-08	99.88	99.90	99.78	99.80	148645
2019-05-09	99.86	99.88	99.84	99.85	42309
2019-05-10	99.85	99.94	99.82	99.90	87049
2019-05-13	100.08	100.15	100.03	100.05	52156
2019-05-14	100.05	100.12	100.05	100.11	58445
2019-05-15	100.25	100.25	100.17	100.23	65048
2019-05-16	100.23	100.27	100.22	100.26	81171
2019-05-17	100.31	100.31	100.19	100.20	66753
2019-05-20	100.16	100.18	100.11	100.13	52844
2019-05-21	100.12	100.14	100.08	100.11	55335
2019-05-22	100.13	100.17	100.09	100.11	58419
2019-05-23	100.13	100.20	100.10	100.15	48862
2019-05-24	100.23	100.23	100.12	100.18	41415
2019-05-28	100.21	100.22	100.16	100.22	47179
2019-05-29	100.24	100.32	100.23	100.26	70527
2019-05-30	100.27	100.34	100.24	100.33	54568
2019-05-31	100.47	100.62	100.47	99.99	128777
2019-06-03	100.07	100.23	100.05	100.16	76847
2019-06-04	100.06	100.17	100.02	100.16	118846
2019-06-05	100.28	100.36	100.17	100.22	99418
2019-06-06	100.23	100.27	100.12	100.16	692391
2019-06-07	100.37	100.37	100.28	100.36	49485
2019-06-10	100.28	100.28	100.16	100.18	140580
2019-06-11	100.12	100.15	100.10	100.11	93095
2019-06-12	100.11	100.18	100.05	100.07	131385
2019-06-13	100.17	100.23	100.14	100.17	89376
2019-06-14	100.13	100.16	100.05	100.08	260076
2019-06-17	100.04	100.04	99.98	100.01	44245
2019-06-18	100.22	100.24	100.12	100.13	85772
2019-06-19	100.05	100.43	100.04	100.42	87290
2019-06-20	100.64	100.73	100.63	100.65	90042
2019-06-21	100.64	100.64	100.49	100.54	73809
2019-06-24	100.59	100.60	100.54	100.59	55000
2019-06-25	100.59	100.63	100.48	100.51	59872
2019-06-26	100.54	100.56	100.48	100.50	69751
2019-06-27	100.52	100.60	100.50	100.57	80135
2019-06-28	100.59	100.63	100.58	100.58	97527
2019-07-01	100.12	100.15	99.97	100.03	172706
2019-07-02	99.99	100.04	99.97	100.01	164885
2019-07-03	100.09	100.12	100.07	100.09	92534
2019-07-05	99.91	99.94	99.82	99.94	67854
2019-07-08	99.93	99.97	99.86	99.87	79079
2019-07-09	99.90	99.93	99.85	99.89	111791
2019-07-10	100.03	100.14	100.00	100.12	61805
2019-07-11	100.21	100.23	100.10	100.11	94950
2019-07-12	100.10	100.19	100.10	100.16	116429
2019-07-15	100.16	100.21	100.14	100.20	83875
2019-07-16	100.17	100.17	100.11	100.14	118426
2019-07-17	100.18	100.19	100.14	100.16	91477
2019-07-18	100.17	100.31	100.13	100.30	69659
2019-07-19	100.22	100.27	100.21	100.22	51540
2019-07-22	100.25	100.25	100.21	100.23	134546
2019-07-23	100.19	100.22	100.17	100.20	79035
2019-07-24	100.22	100.26	100.17	100.21	99214
2019-07-25	100.24	100.24	100.12	100.15	44434
2019-07-26	100.13	100.13	100.05	100.09	53191
2019-07-29	100.11	100.13	100.08	100.08	57893
2019-07-30	100.12	100.15	100.10	100.15	75801
2019-07-31	100.15	100.24	100.00	99.84	65564
2019-08-01	99.74	100.10	99.73	100.04	115455
2019-08-02	100.03	100.06	99.93	100.01	119735
2019-08-05	100.05	100.17	100.04	100.12	54739
2019-08-06	100.10	100.21	100.09	100.21	93798
2019-08-07	100.32	100.36	100.11	100.17	234254
2019-08-08	100.15	100.28	100.12	100.26	89624
2019-08-09	100.30	100.33	100.18	100.22	132849
2019-08-12	100.30	100.32	100.25	100.26	57278
2019-08-13	100.34	100.34	100.18	100.21	61246
2019-08-14	100.25	100.28	100.15	100.17	72550
2019-08-15	100.24	100.42	100.21	100.36	89121
2019-08-16	100.32	100.37	100.25	100.36	59522
2019-08-19	100.24	100.29	100.21	100.21	444477
2019-08-20	100.31	100.35	100.29	100.31	104457
2019-08-21	100.28	100.34	100.17	100.17	146404
2019-08-22	100.18	100.25	100.09	100.18	91620
2019-08-23	100.16	100.38	100.16	100.32	37736
2019-08-26	100.35	100.40	100.25	100.28	67537
2019-08-27	100.30	100.42	100.30	100.39	111153
2019-08-28	100.49	100.51	100.45	100.47	54990
2019-08-29	100.45	100.50	100.41	100.50	111686
2019-08-30	100.46	100.47	100.36	100.36	53446
2019-09-03	100.25	100.36	100.21	100.25	55046
2019-09-04	100.36	100.45	100.35	100.43	100619
2019-09-05	100.35	100.35	100.25	100.31	85557
2019-09-06	100.26	100.39	100.25	100.34	71856
2019-09-09	100.29	100.32	100.26	100.27	52309
2019-09-10	100.25	100.28	100.10	100.10	45914
2019-09-11	100.11	100.17	100.07	100.07	53630
2019-09-12	100.16	100.17	100.01	100.04	53551
2019-09-13	99.98	100.03	99.89	99.90	54327
2019-09-16	100.16	100.22	100.13	100.15	69771
2019-09-17	100.13	100.17	100.05	100.14	58886
2019-09-18	100.17	100.20	99.92	99.97	55385
2019-09-19	100.07	100.09	100.02	100.05	127653
2019-09-20	100.10	100.19	100.09	100.18	54940
2019-09-23	100.21	100.33	100.21	100.29	133337
2019-09-24	100.29	100.35	100.26	100.29	132188
2019-09-25	100.23	100.23	100.10	100.16	47826
2019-09-26	100.16	100.23	100.16	100.18	96052
2019-09-27	100.16	100.22	100.14	100.16	74476
2019-09-30	100.10	100.17	100.04	99.98	94146
2019-10-01	99.86	100.05	99.84	100.05	149478
2019-10-02	100.06	100.14	100.05	100.11	69304
2019-10-03	100.12	100.32	100.12	100.24	354541
2019-10-04	100.20	100.31	100.20	100.28	76688
2019-10-07	100.23	100.27	100.17	100.17	62456
2019-10-08	100.18	100.21	100.12	100.15	89047
2019-10-09	100.16	100.18	100.05	100.12	48721
2019-10-10	100.12	100.12	100.01	100.04	75077
2019-10-11	100.00	100.07	99.95	100.01	85397
2019-10-14	100.02	100.05	100.00	100.04	66387
2019-10-15	99.99	100.04	99.88	99.88	160460
2019-10-16	99.94	100.10	99.92	100.06	66017
2019-10-17	100.02	100.16	100.00	100.12	73555
2019-10-18	100.19	100.20	100.15	100.19	51140
2019-10-21	100.10	100.15	100.06	100.09	38865
2019-10-22	100.14	100.15	100.08	100.15	57206
2019-10-23	100.15	100.20	100.15	100.15	74221
2019-10-24	100.24	100.27	100.21	100.23	47793
2019-10-25	100.21	100.24	100.15	100.22	128476
2019-10-28	100.11	100.15	100.08	100.09	47731
2019-10-29	100.08	100.11	100.01	100.02	54973
2019-10-30	100.02	100.11	99.96	100.06	99242
2019-10-31	100.12	100.26	100.12	100.16	58611
2019-11-01	100.16	100.27	100.16	100.27	63566
2019-11-04	100.23	100.31	100.23	100.29	67738
2019-11-05	100.25	100.27	100.20	100.24	117340
2019-11-06	100.27	100.31	100.24	100.31	58194
2019-11-07	100.28	100.28	100.11	100.17	79047
2019-11-08	100.11	100.22	100.10	100.17	81167
2019-11-11	100.20	100.23	100.16	100.17	78719
2019-11-12	100.18	100.23	100.16	100.16	67497
2019-11-13	100.22	100.26	100.20	100.25	75590
2019-11-14	100.31	100.32	100.26	100.27	55994
2019-11-15	100.22	100.30	100.22	100.22	194697
2019-11-18	100.28	100.32	100.27	100.31	79639
2019-11-19	100.29	100.32	100.27	100.29	94722
2019-11-20	100.34	100.41	100.34	100.38	133653
2019-11-21	100.36	100.40	100.33	100.38	67816
2019-11-22	100.38	100.39	100.31	100.35	198473
2019-11-25	100.33	100.38	100.33	100.37	61087
2019-11-26	100.38	100.45	100.38	100.45	65138
2019-11-27	100.37	100.41	100.35	100.37	51509
2019-11-29	100.37	100.37	100.25	100.31	27709
2019-12-02	100.12	100.20	100.12	100.18	55132
2019-12-03	100.28	100.42	100.28	100.37	103145
2019-12-04	100.39	100.42	100.35	100.41	73084
2019-12-05	100.34	100.40	100.34	100.39	92845
2019-12-06	100.33	100.42	100.32	100.42	87022
2019-12-09	100.47	100.47	100.40	100.40	133329
2019-12-10	100.42	100.45	100.38	100.43	87206
2019-12-11	100.50	100.60	100.45	100.60	62429
2019-12-12	100.60	100.60	100.42	100.47	80537
2019-12-13	100.56	100.66	100.52	100.64	49759
2019-12-16	100.61	100.64	100.58	100.60	71448
2019-12-17	100.61	100.70	100.60	100.69	111686
2019-12-18	100.67	100.72	100.64	100.51	223560
2019-12-19	100.50	100.64	100.47	100.60	114962
2019-12-20	100.60	100.62	100.54	100.55	114929
2019-12-23	100.56	100.57	100.48	100.51	94853
2019-12-24	100.47	100.59	100.47	100.56	37278
2019-12-26	100.60	100.65	100.57	100.64	41283
2019-12-27	100.67	100.69	100.65	100.68	86245
2019-12-30	100.70	100.74	100.68	100.71	53183
2019-12-31	100.69	100.77	100.68	100.71	120732
2020-01-02	100.86	100.88	100.82	100.87	234726
2020-01-03	101.03	101.11	101.00	101.01	246333
2020-01-06	101.07	101.07	100.93	100.97	266705
2020-01-07	100.89	100.93	100.86	100.86	182517
2020-01-08	100.86	100.89	100.72	100.77	335138
2020-01-09	100.70	100.79	100.67	100.77	178424
2020-01-10	100.80	100.84	100.77	100.81	129727
2020-01-13	100.81	100.85	100.79	100.85	99058
2020-01-14	100.80	100.87	100.80	100.86	154018
2020-01-15	100.89	100.91	100.85	100.86	123493
2020-01-16	100.85	100.89	100.84	100.87	88739
2020-01-17	100.84	100.87	100.81	100.84	95044
2020-01-21	100.86	100.95	100.86	100.93	109489
2020-01-22	100.90	100.92	100.83	100.85	294733
2020-01-23	100.89	100.90	100.86	100.88	99062
2020-01-24	100.86	100.90	100.83	100.85	228860
2020-01-27	100.88	100.89	100.84	100.88	209232
2020-01-28	100.91	100.92	100.85	100.87	218586
2020-01-29	100.92	101.06	100.89	101.00	119136
2020-01-30	101.02	101.09	100.99	101.05	79046
2020-01-31	101.09	101.22	101.07	101.21	118792
2020-02-03	101.01	101.02	100.94	100.97	171904
2020-02-04	100.89	100.91	100.80	100.84	202225
2020-02-05	100.82	100.88	100.81	100.85	74290
2020-02-06	100.81	100.86	100.81	100.84	116817
2020-02-07	100.91	101.03	100.91	101.03	275715
2020-02-10	101.04	101.11	101.02	101.08	474489
2020-02-11	101.02	101.03	100.97	101.02	485281
2020-02-12	100.99	101.03	100.97	101.02	77473
2020-02-13	101.13	101.18	101.07	101.07	55481
2020-02-14	101.10	101.14	101.08	101.11	245783
2020-02-18	101.13	101.19	101.12	101.16	80040
2020-02-19	101.18	101.19	101.16	101.18	102182
2020-02-20	101.19	101.23	101.17	101.22	95854
2020-02-21	101.20	101.33	101.20	101.31	69616
2020-02-24	101.39	101.47	101.38	101.44	102993
2020-02-25	101.42	101.52	101.39	101.39	116667
2020-02-26	101.36	101.47	101.32	101.41	93708
2020-02-27	101.49	101.53	101.43	101.50	176955
2020-02-28	101.58	101.66	101.48	101.48	219364
2020-03-02	101.64	101.73	101.50	101.54	294198
2020-03-03	101.66	102.24	101.65	102.00	149606
2020-03-04	102.13	102.18	101.98	102.00	209163
2020-03-05	102.15	102.20	102.07	102.10	62861
2020-03-06	102.17	102.22	101.86	101.90	146454
2020-03-09	101.57	101.58	100.73	100.73	286027
2020-03-10	100.98	101.01	99.84	99.85	361441
2020-03-11	99.80	100.01	95.49	98.13	512430
2020-03-12	98.19	100.42	96.04	97.97	758074
2020-03-13	98.20	99.49	98.20	98.81	564671
2020-03-16	98.30	98.45	97.01	97.60	595328
2020-03-17	97.30	98.43	97.30	97.30	279810
2020-03-18	97.08	97.65	96.48	96.70	299239
2020-03-19	96.31	97.82	96.31	97.71	533848
2020-03-20	97.77	98.80	97.13	98.80	332577
2020-03-23	98.82	99.22	98.65	99.15	301818
2020-03-24	98.98	99.74	98.98	99.34	125403
2020-03-25	99.44	100.15	99.44	99.82	184387
2020-03-26	100.26	100.73	100.17	100.28	335327
2020-03-27	100.43	100.71	98.64	100.20	1425500
2020-03-30	100.41	100.54	99.63	99.80	480239
2020-03-31	99.94	100.14	99.70	99.73	139003
2020-04-01	99.70	99.98	99.67	99.85	263617
2020-04-02	100.15	100.72	100.10	100.61	173030
2020-04-03	101.17	101.17	100.80	100.98	166791
2020-04-06	101.22	101.24	100.91	101.05	148983
2020-04-07	101.06	101.24	100.92	100.98	134969
2020-04-08	101.16	101.27	100.80	100.85	199418
2020-04-09	101.20	101.40	101.13	101.31	194207
2020-04-13	101.39	101.52	101.39	101.49	228873
2020-04-14	101.38	101.50	101.32	101.48	297840
2020-04-15	101.47	101.49	101.30	101.41	126501
2020-04-16	101.42	101.44	100.88	101.04	110348
2020-04-17	101.05	101.06	100.83	100.94	195616
2020-04-20	100.49	100.79	100.49	100.62	181002
2020-04-21	100.55	100.69	100.55	100.63	112503
2020-04-22	100.80	101.05	100.70	100.98	129703
2020-04-23	101.08	101.08	100.85	100.86	254982
2020-04-24	100.94	101.07	100.85	101.04	96598
2020-04-27	100.98	101.13	100.95	101.08	104926
2020-04-28	101.12	101.25	101.10	101.17	192042
2020-04-29	101.26	101.34	101.23	101.24	93588
2020-04-30	101.24	101.30	101.12	100.83	195522
2020-05-01	100.71	100.80	100.61	100.80	565883
2020-05-04	100.86	100.86	100.81	100.85	87031
2020-05-05	100.85	100.98	100.80	100.91	453206
2020-05-06	100.89	101.00	100.89	100.91	143463
2020-05-07	100.99	101.17	100.94	101.14	248675
2020-05-08	101.16	101.20	101.13	101.17	109766
2020-05-11	101.20	101.20	101.12	101.15	240694
2020-05-12	101.08	101.12	101.01	101.12	193786
2020-05-13	101.09	101.14	101.07	101.10	93883
2020-05-14	100.96	101.12	100.96	101.10	171673
2020-05-15	101.08	101.24	101.08	101.19	107826
2020-05-18	101.26	101.39	101.26	101.37	282181
2020-05-19	101.39	101.44	101.36	101.42	100425
2020-05-20	101.42	101.48	101.40	101.44	112414
2020-05-21	101.44	101.54	101.44	101.51	150401
2020-05-22	101.40	101.50	101.40	101.47	70230
2020-05-26	101.56	101.56	101.49	101.49	85425
2020-05-27	101.45	101.56	101.45	101.49	126335
2020-05-28	101.49	101.67	101.49	101.60	158466
2020-05-29	101.69	101.75	101.57	101.70	277229
2020-06-01	101.70	101.76	101.70	101.72	82062
2020-06-02	101.76	101.79	101.68	101.74	202463
2020-06-03	101.70	101.73	101.64	101.70	142321
2020-06-04	101.71	101.75	101.63	101.72	105243
2020-06-05	101.75	101.87	101.73	101.86	82854
2020-06-08	101.87	101.97	101.87	101.93	151606
2020-06-09	102.05	102.13	102.01	102.01	288025
2020-06-10	102.09	102.34	102.09	102.28	269429
2020-06-11	102.16	102.24	102.04	102.04	241297
2020-06-12	102.10	102.14	102.03	102.06	175019
2020-06-15	102.08	102.15	102.03	102.11	1899249
2020-06-16	102.13	102.22	102.13	102.21	289452
2020-06-17	102.12	102.17	102.08	102.14	149563
2020-06-18	102.09	102.24	102.08	102.24	105850
2020-06-19	102.26	102.32	102.24	102.30	113588
2020-06-22	102.22	102.35	102.22	102.35	71261
2020-06-23	102.39	102.45	102.39	102.42	90968
2020-06-24	102.38	102.39	102.27	102.27	105244
2020-06-25	102.18	102.27	102.18	102.24	337404
2020-06-26	102.26	102.27	102.21	102.22	73940
2020-06-29	102.29	102.37	102.27	102.35	100646
2020-06-30	102.40	102.44	102.32	102.39	311900
2020-07-01	102.34	102.37	102.29	102.35	262185
2020-07-02	102.38	102.64	102.37	102.51	210932
2020-07-06	102.50	102.61	102.45	102.59	202652
2020-07-07	102.61	102.62	102.53	102.58	163620
2020-07-08	102.55	102.59	102.50	102.50	185475
2020-07-09	102.54	102.54	102.48	102.49	144350
2020-07-10	102.51	102.54	102.49	102.53	117386
2020-07-13	102.51	102.57	102.47	102.56	124532
2020-07-14	102.59	102.68	102.57	102.61	116004
2020-07-15	102.62	102.68	102.62	102.64	174679
2020-07-16	102.65	102.69	102.62	102.69	97405
2020-07-17	102.70	102.77	102.69	102.75	130778
2020-07-20	102.82	102.86	102.79	102.80	99697
2020-07-21	102.92	102.98	102.90	102.94	221417
2020-07-22	103.01	103.02	102.97	102.98	172506
2020-07-23	103.00	103.00	102.89	102.91	99845
2020-07-24	102.92	102.92	102.85	102.86	96767
2020-07-27	102.86	102.89	102.82	102.82	86701
2020-07-28	102.85	102.89	102.85	102.88	80799
2020-07-29	102.92	102.96	102.89	102.96	76426
2020-07-30	102.95	103.00	102.92	102.99	79401
2020-07-31	103.07	103.12	103.01	103.09	100714
2020-08-03	103.21	103.28	103.21	103.28	247336
2020-08-04	103.32	103.35	103.29	103.34	94434
2020-08-05	103.45	103.51	103.45	103.49	122117
2020-08-06	103.57	103.63	103.53	103.56	97472
2020-08-07	103.53	103.56	103.42	103.45	104245
2020-08-10	103.49	103.54	103.41	103.41	101316
2020-08-11	103.42	103.44	103.37	103.40	215313
2020-08-12	103.60	103.64	103.53	103.59	186862
2020-08-13	103.63	103.68	103.56	103.57	160991
2020-08-14	103.57	103.60	103.56	103.58	94491
2020-08-17	103.61	103.64	103.58	103.63	94029
2020-08-18	103.66	103.74	103.65	103.73	164231
2020-08-19	103.81	103.82	103.60	103.62	186246
2020-08-20	103.62	103.66	103.52	103.61	140953
2020-08-21	103.67	103.71	103.64	103.71	163491
2020-08-24	103.80	103.86	103.80	103.81	120339
2020-08-25	103.84	103.89	103.80	103.88	288777
2020-08-26	103.95	104.04	103.91	104.04	181126
2020-08-27	103.94	104.02	103.93	103.99	231829
2020-08-28	104.14	104.23	104.13	104.17	135130
2020-08-31	104.20	104.28	104.14	104.25	247817
2020-09-01	104.27	104.27	104.18	104.19	220640
2020-09-02	104.22	104.25	104.07	104.10	189013
2020-09-03	104.01	104.02	103.86	103.92	232561
2020-09-04	103.97	103.97	103.85	103.90	112363
2020-09-08	103.82	103.89	103.81	103.89	174555
2020-09-09	104.00	104.00	103.90	103.93	111082
2020-09-10	103.93	103.94	103.90	103.92	168013
2020-09-11	103.98	103.99	103.93	103.95	95511
2020-09-14	103.95	103.96	103.90	103.96	95099
2020-09-15	103.95	104.02	103.95	103.98	239843
2020-09-16	104.05	104.12	104.05	104.09	176701
2020-09-17	104.09	104.14	104.07	104.12	97327
2020-09-18	104.18	104.19	104.13	104.15	159566
2020-09-21	104.04	104.07	103.94	103.95	228882
2020-09-22	103.96	103.98	103.91	103.97	214357
2020-09-23	103.98	103.98	103.90	103.91	401340
2020-09-24	103.84	103.88	103.83	103.86	212694
2020-09-25	103.83	103.92	103.83	103.90	92326
2020-09-28	103.94	104.07	103.94	104.04	130901
2020-09-29	104.10	104.14	104.06	104.13	178829
2020-09-30	104.14	104.16	104.06	103.58	94467
2020-10-01	103.54	103.62	103.53	103.57	110028
2020-10-02	103.53	103.57	103.51	103.53	122741
2020-10-05	103.61	103.61	103.55	103.56	126283
2020-10-06	103.62	103.64	103.56	103.58	242900
2020-10-07	103.63	103.65	103.58	103.65	122526
2020-10-08	103.74	103.78	103.69	103.76	173684
2020-10-09	103.80	103.81	103.76	103.79	81274
2020-10-12	103.79	103.79	103.75	103.76	108806
2020-10-13	103.73	103.76	103.67	103.69	91985
2020-10-14	103.68	103.70	103.61	103.68	141559
2020-10-15	103.64	103.69	103.62	103.69	174548
2020-10-16	103.70	103.74	103.67	103.72	87851
2020-10-19	103.69	103.72	103.65	103.66	97395
2020-10-20	103.68	103.72	103.67	103.71	166888
2020-10-21	103.77	103.77	103.67	103.70	93325
2020-10-22	103.70	103.76	103.67	103.73	126077
2020-10-23	103.67	103.72	103.66	103.67	145739
2020-10-26	103.64	103.65	103.60	103.65	105047
2020-10-27	103.67	103.72	103.67	103.67	104554
2020-10-28	103.58	103.62	103.56	103.58	109750
2020-10-29	103.48	103.50	103.43	103.45	235818
2020-10-30	103.40	103.44	103.30	103.13	134377
2020-11-02	103.15	103.20	103.14	103.17	189952
2020-11-03	103.19	103.22	103.11	103.22	127662
2020-11-04	103.17	103.20	103.13	103.15	112287
2020-11-05	103.19	103.22	103.15	103.17	120322
2020-11-06	103.14	103.14	103.02	103.06	81060
2020-11-09	103.14	103.19	103.08	103.18	96420
2020-11-10	103.22	103.33	103.20	103.31	1293390
2020-11-11	103.32	103.32	103.30	103.31	103663
2020-11-12	103.32	103.36	103.29	103.29	118520
2020-11-13	103.34	103.34	103.27	103.29	117434
2020-11-16	103.35	103.35	103.27	103.31	110614
2020-11-17	103.30	103.36	103.29	103.34	125158
2020-11-18	103.34	103.37	103.32	103.33	126238
2020-11-19	103.33	103.37	103.30	103.37	93317
2020-11-20	103.38	103.40	103.36	103.39	87165
2020-11-23	103.38	103.42	103.38	103.42	93592
2020-11-24	103.46	103.55	103.46	103.52	95207
2020-11-25	103.58	103.62	103.58	103.58	118248
2020-11-27	103.61	103.66	103.61	103.66	30631
2020-11-30	103.70	103.70	103.66	103.55	91778
2020-12-01	103.57	103.57	103.46	103.51	133077
2020-12-02	103.51	103.62	103.48	103.61	99296
2020-12-03	103.66	103.71	103.64	103.71	1125994
2020-12-04	103.74	103.81	103.71	103.79	404194
2020-12-07	103.84	103.93	103.83	103.91	1543470
2020-12-08	103.91	103.94	103.91	103.92	261270
2020-12-09	103.92	103.94	103.88	103.88	301138
2020-12-10	103.92	104.00	103.92	103.96	135865
2020-12-11	103.94	103.99	103.94	103.98	106804
2020-12-14	103.96	104.03	103.96	104.03	163085
2020-12-15	104.05	104.12	104.01	104.12	152828
2020-12-16	104.14	104.23	104.12	104.15	107148
2020-12-17	104.25	104.25	104.19	104.20	100694
2020-12-18	104.22	104.24	104.19	104.21	93877
2020-12-21	104.18	104.22	104.16	104.21	138271
2020-12-22	104.19	104.25	104.18	104.21	126405
2020-12-23	104.22	104.29	104.20	104.29	196312
2020-12-24	104.29	104.29	104.25	104.27	91906
2020-12-28	104.30	104.30	104.25	104.28	125340
2020-12-29	104.30	104.31	104.26	104.28	136013
2020-12-30	104.28	104.34	104.26	104.32	171540
2020-12-31	104.35	104.44	104.32	104.43	307240
2021-01-04	104.44	104.53	104.43	104.53	665541
2021-01-05	104.54	104.63	104.51	104.60	549576
2021-01-06	104.62	104.62	104.56	104.58	652123
2021-01-07	104.67	104.81	104.66	104.77	702565
2021-01-08	104.76	104.80	104.64	104.70	433318
2021-01-11	104.64	104.64	104.58	104.62	313541
2021-01-12	104.66	104.66	104.58	104.62	334624
2021-01-13	104.57	104.64	104.56	104.61	291480
2021-01-14	104.61	104.71	104.59	104.70	354300
2021-01-15	104.74	104.80	104.72	104.77	537348
2021-01-19	104.87	104.89	104.77	104.87	391866
2021-01-20	104.93	104.99	104.90	104.98	234973
2021-01-21	104.97	105.08	104.97	105.07	332962
2021-01-22	105.01	105.06	104.98	104.98	248503
2021-01-25	104.98	105.04	104.98	105.01	293253
2021-01-26	105.07	105.07	104.98	105.02	314124
2021-01-27	104.97	105.02	104.95	104.96	221092
2021-01-28	105.01	105.02	104.96	104.99	237218
2021-01-29	105.04	105.05	104.91	104.96	233395
2021-02-01	104.96	104.99	104.95	104.96	440179
2021-02-02	104.97	105.09	104.96	105.01	481698
2021-02-03	105.06	105.10	105.05	105.07	369386
2021-02-04	105.03	105.10	105.02	105.07	311573
2021-02-05	105.07	105.13	105.04	105.13	283148
2021-02-08	105.13	105.18	105.10	105.18	309721
2021-02-09	105.16	105.19	105.15	105.16	245041
2021-02-10	105.12	105.20	105.10	105.19	604041
2021-02-11	105.19	105.23	105.16	105.23	272764
2021-02-12	105.27	105.29	105.23	105.25	206213
2021-02-16	105.25	105.26	105.12	105.13	219412
2021-02-17	105.12	105.14	105.05	105.13	357463
2021-02-18	105.11	105.11	104.97	104.99	181407
2021-02-19	104.96	104.97	104.79	104.95	250353
2021-02-22	104.96	105.15	104.96	105.13	220241
2021-02-23	105.24	105.25	105.16	105.24	286153
2021-02-24	105.27	105.31	105.23	105.28	267783
2021-02-25	105.06	105.06	104.60	104.76	431068
2021-02-26	104.74	105.18	104.69	105.14	213936
2021-03-01	105.32	105.33	105.23	105.29	475723
2021-03-02	105.35	105.54	105.33	105.50	407353
2021-03-03	105.47	105.50	105.42	105.48	313003
2021-03-04	105.51	105.54	105.27	105.35	522823
2021-03-05	105.33	105.45	105.28	105.39	800155
2021-03-08	105.36	105.36	105.10	105.12	412198
2021-03-09	105.25	105.26	105.17	105.24	368211
2021-03-10	105.31	105.48	105.28	105.46	282832
2021-03-11	105.62	105.74	105.55	105.73	380716
2021-03-12	105.63	105.63	105.51	105.62	438066
2021-03-15	105.56	105.71	105.54	105.70	826540
2021-03-16	105.75	105.87	105.73	105.85	294810
2021-03-17	105.83	106.04	105.70	105.88	416409
2021-03-18	105.75	105.75	105.50	105.52	920408
2021-03-19	105.48	105.54	105.43	105.51	648295
2021-03-22	105.52	105.61	105.50	105.59	318737
2021-03-23	105.55	105.62	105.53	105.55	981545
2021-03-24	105.61	105.78	105.61	105.76	388385
2021-03-25	105.74	105.86	105.72	105.83	322571
2021-03-26	105.92	106.03	105.90	105.92	264459
2021-03-29	105.95	105.95	105.80	105.82	311225
2021-03-30	105.67	105.72	105.65	105.70	319336
2021-03-31	105.70	105.77	105.67	105.47	299446
2021-04-01	105.54	105.62	105.48	105.60	593078
2021-04-05	105.41	105.49	105.40	105.46	496581
2021-04-06	105.56	105.62	105.50	105.51	361126
2021-04-07	105.60	105.65	105.58	105.62	316726
2021-04-08	105.68	105.75	105.65	105.71	314057
2021-04-09	105.66	105.71	105.63	105.67	378860
2021-04-12	105.68	105.70	105.64	105.70	1059551
2021-04-13	105.81	105.84	105.76	105.83	386099
2021-04-14	105.81	105.86	105.81	105.86	306878
2021-04-15	105.89	105.95	105.86	105.94	481642
2021-04-16	105.91	105.94	105.89	105.89	423419
2021-04-19	105.88	105.88	105.81	105.88	387554
2021-04-20	105.85	105.88	105.80	105.88	419287
2021-04-21	105.85	105.87	105.82	105.85	684140
2021-04-22	105.87	105.90	105.82	105.87	377137
2021-04-23	105.89	105.91	105.84	105.90	400986
2021-04-26	105.85	105.94	105.85	105.93	462778
2021-04-27	105.97	106.02	105.90	106.00	589849
2021-04-28	106.19	106.33	106.15	106.33	345432
2021-04-29	106.35	106.40	106.30	106.40	406775
2021-04-30	106.36	106.39	106.33	105.99	276621
2021-05-03	106.01	106.17	105.99	106.17	394776
2021-05-04	106.35	106.36	106.28	106.31	588726
2021-05-05	106.45	106.55	106.43	106.54	317517
2021-05-06	106.55	106.57	106.42	106.45	453234
2021-05-07	106.50	106.60	106.48	106.51	391456
2021-05-10	106.64	106.72	106.55	106.58	373542
2021-05-11	106.46	106.50	106.39	106.46	382212
2021-05-12	106.65	106.72	106.57	106.57	435941
2021-05-13	106.56	106.57	106.45	106.47	1136445
2021-05-14	106.48	106.72	106.48	106.70	786261
2021-05-17	106.68	106.88	106.67	106.87	404605
2021-05-18	106.87	106.89	106.84	106.88	405242
2021-05-19	106.77	106.78	106.47	106.48	350882
2021-05-20	106.46	106.49	106.40	106.47	306931
2021-05-21	106.54	106.63	106.50	106.62	330913
2021-05-24	106.68	106.80	106.64	106.79	376868
2021-05-25	106.84	106.88	106.81	106.85	412561
2021-05-26	106.83	106.83	106.69	106.75	404281
2021-05-27	106.67	106.77	106.65	106.76	1238782
2021-05-28	106.81	106.81	106.74	106.23	461355
2021-06-01	106.33	106.36	106.29	106.36	441579
2021-06-02	106.40	106.40	106.32	106.34	554454
2021-06-03	106.25	106.26	106.19	106.20	423637
2021-06-04	106.37	106.41	106.30	106.37	445608
2021-06-07	106.37	106.37	106.26	106.27	455061
2021-06-08	106.27	106.29	106.18	106.19	596848
2021-06-09	106.22	106.22	106.03	106.03	383005
2021-06-10	106.15	106.32	106.12	106.31	421728
2021-06-11	106.33	106.33	106.09	106.12	340193
2021-06-14	106.15	106.15	106.01	106.09	720141
2021-06-15	106.16	106.23	106.14	106.22	2059907
2021-06-16	106.22	106.35	105.70	105.71	704480
2021-06-17	105.68	105.90	105.52	105.89	917899
2021-06-18	105.70	105.77	105.60	105.75	412327
2021-06-21	105.74	105.86	105.70	105.84	414742
2021-06-22	105.95	106.11	105.94	106.09	295079
2021-06-23	106.16	106.18	106.09	106.15	403824
2021-06-24	106.13	106.16	106.03	106.08	322987
2021-06-25	106.14	106.15	106.07	106.15	254972
2021-06-28	106.20	106.22	106.15	106.16	633236
2021-06-29	106.19	106.25	106.18	106.23	356916
2021-06-30	106.27	106.33	106.25	105.71	1137284
2021-07-01	105.79	105.79	105.68	105.72	683461
2021-07-02	105.78	105.92	105.77	105.88	475050
2021-07-06	105.91	106.00	105.89	105.93	966828
2021-07-07	105.92	105.92	105.81	105.82	596819
2021-07-08	105.81	105.87	105.79	105.85	815418
2021-07-09	105.86	105.98	105.86	105.98	334016
2021-07-12	105.96	106.07	105.94	106.06	544145
2021-07-13	106.26	106.36	106.19	106.33	516958
2021-07-14	106.43	106.45	106.31	106.35	704007
2021-07-15	106.42	106.45	106.37	106.45	2321885
2021-07-16	106.44	106.49	106.41	106.45	411857
2021-07-19	106.43	106.44	106.20	106.23	551898
2021-07-20	106.26	106.34	106.24	106.31	459415
2021-07-21	106.35	106.39	106.30	106.35	566596
2021-07-22	106.39	106.51	106.36	106.49	557788
2021-07-23	106.59	106.78	106.56	106.78	1378984
2021-07-26	106.82	106.97	106.79	106.95	480762
2021-07-27	106.92	106.95	106.84	106.93	882370
2021-07-28	106.98	107.10	106.76	107.10	409037
2021-07-29	107.06	107.11	107.01	107.04	476259
2021-07-30	107.08	107.15	107.05	106.44	391485
2021-08-02	106.46	106.49	106.34	106.35	1095286
2021-08-03	106.25	106.36	106.23	106.36	737390
2021-08-04	106.36	106.38	106.19	106.21	401612
2021-08-05	106.09	106.09	105.97	106.03	338965
2021-08-06	105.94	106.05	105.90	106.04	569058
2021-08-09	105.96	106.00	105.91	105.94	376634
2021-08-10	105.98	106.03	105.94	106.00	1920104
2021-08-11	105.96	106.14	105.95	106.13	2014708
2021-08-12	106.14	106.17	106.09	106.12	442843
2021-08-13	106.14	106.18	106.11	106.12	418800
2021-08-16	106.13	106.23	106.12	106.20	2068749
2021-08-17	106.20	106.24	106.10	106.11	573905
2021-08-18	106.14	106.14	105.97	106.04	403620
2021-08-19	105.95	105.97	105.88	105.94	576064
2021-08-20	105.90	105.92	105.75	105.76	421934
2021-08-23	105.91	105.98	105.87	105.97	1190119
2021-08-24	106.02	106.10	106.02	106.07	323777
2021-08-25	106.12	106.19	106.09	106.17	463286
2021-08-26	106.20	106.20	106.12	106.16	398702
2021-08-27	106.25	106.55	106.18	106.51	283428
2021-08-30	106.61	106.61	106.49	106.56	941543
2021-08-31	106.50	106.51	106.42	105.67	415128
2021-09-01	105.56	105.70	105.50	105.70	443042
2021-09-02	105.71	105.78	105.69	105.74	606143
2021-09-03	105.81	105.81	105.78	105.78	374047
2021-09-07	105.73	105.78	105.71	105.76	377916
2021-09-08	105.83	105.91	105.80	105.90	397429
2021-09-09	105.95	106.05	105.92	106.05	570906
2021-09-10	106.06	106.09	105.94	105.96	324205
2021-09-13	106.05	106.06	105.90	105.94	1340908
2021-09-14	105.88	105.89	105.81	105.87	468743
2021-09-15	105.95	105.98	105.92	105.96	414255
2021-09-16	105.93	105.93	105.87	105.90	321771
2021-09-17	105.87	105.89	105.75	105.77	503063
2021-09-20	105.72	105.77	105.66	105.70	394260
2021-09-21	105.73	105.78	105.66	105.68	325387
2021-09-22	105.69	105.69	105.47	105.52	331528
2021-09-23	105.48	105.62	105.41	105.51	512400
2021-09-24	105.41	105.53	105.41	105.49	410550
2021-09-27	105.53	105.59	105.52	105.56	448072
2021-09-28	105.65	105.65	105.54	105.58	373873
2021-09-29	105.61	105.65	105.58	105.65	428473
2021-09-30	105.57	105.66	105.55	105.28	453527
2021-10-01	105.36	105.46	105.33	105.44	432303
2021-10-04	105.43	105.50	105.41	105.49	800878
2021-10-05	105.60	105.67	105.59	105.65	806396
2021-10-06	105.57	105.58	105.50	105.53	448506
2021-10-07	105.51	105.61	105.46	105.61	456737
2021-10-08	105.70	105.70	105.60	105.62	463842
2021-10-11	105.59	105.62	105.57	105.62	374234
2021-10-12	105.59	105.64	105.49	105.54	617169
2021-10-13	105.56	105.68	105.55	105.68	352679
2021-10-14	105.78	105.80	105.72	105.75	741096
2021-10-15	105.80	105.80	105.68	105.71	431457
2021-10-18	105.63	105.63	105.51	105.56	481145
2021-10-19	105.58	105.64	105.54	105.62	877317
2021-10-20	105.64	105.88	105.62	105.84	790937
2021-10-21	105.81	105.99	105.78	105.95	516328
2021-10-22	106.02	106.04	105.83	105.99	502943
2021-10-25	106.03	106.22	106.03	106.22	669500
2021-10-26	106.19	106.28	106.16	106.26	517971
2021-10-27	106.26	106.31	106.12	106.31	1211815
2021-10-28	106.02	106.19	105.89	105.99	1103719
2021-10-29	105.74	106.05	105.70	105.94	1058257
2021-11-01	105.98	105.98	105.71	105.79	480949
2021-11-02	105.90	105.94	105.79	105.89	989007
2021-11-03	105.75	105.98	105.65	105.92	673425
2021-11-04	106.21	106.24	106.08	106.12	457770
2021-11-05	106.14	106.26	106.12	106.20	569210
2021-11-08	106.28	106.28	106.20	106.25	614611
2021-11-09	106.34	106.44	106.27	106.43	597711
2021-11-10	106.67	106.72	106.35	106.48	867928
2021-11-11	106.48	106.50	106.45	106.48	597765
2021-11-12	106.57	106.83	106.53	106.61	806324
2021-11-15	106.75	106.93	106.67	106.87	592672
2021-11-16	106.96	107.02	106.89	106.94	545150
2021-11-17	106.96	107.08	106.88	107.00	676927
2021-11-18	107.06	107.10	106.95	106.97	5377596
2021-11-19	106.91	106.97	106.56	106.56	617914
2021-11-22	106.14	106.36	106.09	106.26	1206058
2021-11-23	106.20	106.35	106.10	106.35	873250
2021-11-24	106.33	106.53	106.26	106.48	454996
2021-11-26	106.45	106.45	106.30	106.42	416298
2021-11-29	106.56	106.59	106.42	106.43	1204678
2021-11-30	106.56	106.62	106.06	105.95	1146733
2021-12-01	105.88	105.89	105.64	105.79	961375
2021-12-02	105.68	105.84	105.64	105.83	651631
2021-12-03	105.84	106.05	105.82	105.96	991126
2021-12-06	106.05	106.11	105.94	106.01	645614
2021-12-07	106.09	106.15	106.07	106.12	1336055
2021-12-08	106.15	106.24	106.12	106.22	640557
2021-12-09	106.23	106.25	105.91	105.95	688401
2021-12-10	105.86	106.01	105.82	105.97	427983
2021-12-13	105.95	106.05	105.88	105.89	720161
2021-12-14	105.80	105.82	105.62	105.71	767628
2021-12-15	105.66	105.82	105.39	105.19	1113658
2021-12-16	105.41	105.44	105.23	105.39	983678
2021-12-17	105.33	105.35	105.21	105.21	693114
2021-12-20	105.20	105.31	105.20	105.26	751220
2021-12-21	105.28	105.28	105.20	105.27	678754
2021-12-22	105.25	105.56	105.21	105.56	1919443
2021-12-23	105.43	105.58	105.33	105.58	900012
2021-12-27	105.38	105.49	105.34	105.49	740029
2021-12-28	105.57	105.60	105.43	105.53	722388
2021-12-29	105.52	105.73	105.50	105.67	688361
2021-12-30	105.77	105.82	105.71	105.71	674192
2021-12-31	105.81	105.88	105.73	105.88	604023
2022-01-03	105.67	105.80	105.61	105.78	721377
2022-01-04	105.79	105.85	105.62	105.68	908834
2022-01-05	105.74	105.74	105.37	105.41	1487079
2022-01-06	105.27	105.27	105.01	105.14	937327
2022-01-07	105.20	105.26	105.05	105.11	964667
2022-01-10	105.08	105.17	105.01	105.16	1022961
2022-01-11	105.19	105.52	105.13	105.52	1127941
2022-01-12	105.46	105.49	105.27	105.27	1072412
2022-01-13	105.23	105.38	105.19	105.31	1102995
2022-01-14	105.20	105.23	105.12	105.12	773398
2022-01-18	105.01	105.02	104.92	104.92	1000218
2022-01-19	104.92	104.97	104.83	104.86	1478078
2022-01-20	105.00	105.11	104.86	104.86	852735
2022-01-21	105.02	105.07	104.91	105.04	1022782
2022-01-24	105.00	105.24	104.98	105.17	1500129
2022-01-25	105.17	105.30	105.13	105.15	980244
2022-01-26	105.24	105.34	104.80	104.85	3179861
2022-01-27	104.86	104.88	104.73	104.80	1427576
2022-01-28	104.97	105.06	104.97	105.00	875227
2022-01-31	105.05	105.12	105.00	104.76	595819
2022-02-01	104.68	104.73	104.51	104.57	1142088
2022-02-02	104.61	104.70	104.56	104.68	1657230
2022-02-03	104.47	104.50	104.34	104.42	1157874
2022-02-04	104.24	104.28	104.12	104.18	1254399
2022-02-07	104.24	104.24	104.01	104.14	1401440
2022-02-08	104.04	104.11	103.98	104.03	855579
2022-02-09	104.08	104.18	104.02	104.07	900165
2022-02-10	104.07	104.25	103.82	103.82	1236433
2022-02-11	104.20	104.45	104.04	104.41	1142602
2022-02-14	104.18	104.58	104.13	104.43	1344260
2022-02-15	104.31	104.41	104.22	104.27	964713
2022-02-16	104.39	104.57	104.37	104.40	734165
2022-02-17	104.46	104.71	104.38	104.63	1017635
2022-02-18	104.69	104.72	104.64	104.70	596111
2022-02-22	104.79	104.86	104.71	104.76	1063549
2022-02-23	104.77	105.13	104.75	105.10	946878
2022-02-24	105.95	106.08	105.27	105.39	1702189
2022-02-25	105.21	105.27	105.07	105.19	997585
2022-02-28	105.66	106.00	105.64	105.78	914301
2022-03-01	106.14	106.55	106.14	106.30	1248513
2022-03-02	106.35	106.35	106.02	106.10	1129729
2022-03-03	106.05	106.15	105.78	105.80	1536420
2022-03-04	106.08	106.44	106.02	106.22	1028530
2022-03-07	106.22	106.51	106.18	106.48	1667441
2022-03-08	106.67	106.78	106.37	106.67	1961525
2022-03-09	106.24	106.50	105.93	106.19	1891998
2022-03-10	106.09	106.50	105.95	106.39	1829542
2022-03-11	106.53	106.78	106.48	106.76	2598367
2022-03-14	106.47	106.47	106.25	106.30	1968151
2022-03-15	106.26	106.27	105.99	106.03	2106964
2022-03-16	105.90	106.00	105.21	105.55	2275776
2022-03-17	105.84	106.40	105.79	106.39	1130864
2022-03-18	106.20	106.48	106.07	106.21	1439959
2022-03-21	106.09	106.25	105.77	105.88	1269182
2022-03-22	105.92	105.95	105.69	105.71	1457835
2022-03-23	105.94	106.28	105.90	106.28	1152177
2022-03-24	106.28	106.34	106.02	106.06	2088169
2022-03-25	105.82	105.93	105.66	105.81	3938048
2022-03-28	105.65	105.70	105.41	105.49	1415960
2022-03-29	105.12	105.26	105.02	105.14	1419458
2022-03-30	105.17	105.35	105.15	105.31	1896619
2022-03-31	105.19	105.30	104.88	104.34	2205896
2022-04-01	104.02	104.15	103.91	103.94	1925599
2022-04-04	104.05	104.10	103.95	104.05	1047511
2022-04-05	103.97	104.07	103.71	103.75	2669041
2022-04-06	103.77	103.81	103.43	103.70	2203266
2022-04-07	103.80	103.86	103.65	103.72	1824283
2022-04-08	103.74	103.96	103.71	103.94	713103
2022-04-11	103.77	104.04	103.73	104.04	1209518
2022-04-12	104.18	104.34	104.13	104.14	1525641
2022-04-13	104.29	104.39	104.11	104.12	1351133
2022-04-14	104.11	104.27	104.03	104.25	1162315
2022-04-18	104.29	104.29	104.18	104.22	1207845
2022-04-19	104.11	104.14	103.91	103.98	1135556
2022-04-20	104.02	104.19	103.99	104.15	2130156
2022-04-21	104.19	104.43	103.96	104.43	1603795
2022-04-22	104.32	104.52	104.27	104.31	1378167
2022-04-25	104.42	104.46	104.20	104.25	1243372
2022-04-26	104.37	104.45	104.24	104.41	1994019
2022-04-27	104.48	104.52	104.34	104.45	1264079
2022-04-28	104.45	104.69	104.40	104.65	2303518
2022-04-29	104.62	104.73	104.21	103.55	1620417
2022-05-02	103.48	103.48	102.99	103.08	2428606
2022-05-03	103.35	103.44	103.07	103.12	2331092
2022-05-04	103.05	103.65	102.83	103.50	1510266
2022-05-05	103.29	103.37	102.96	103.18	2227505
2022-05-06	103.22	103.38	103.03	103.28	2251739
2022-05-09	103.31	103.31	103.01	103.04	1825459
2022-05-10	102.89	103.07	102.66	102.67	1794189
2022-05-11	102.86	103.17	102.65	103.08	2393897
2022-05-12	103.29	103.32	102.97	103.08	1810760
2022-05-13	103.08	103.47	103.01	103.46	1245815
2022-05-16	103.63	103.65	103.52	103.60	940270
2022-05-17	103.61	103.61	103.34	103.40	996909
2022-05-18	103.62	103.70	103.44	103.60	1789903
2022-05-19	103.68	103.75	103.40	103.59	1858017
2022-05-20	103.65	103.68	103.52	103.59	1811015
2022-05-23	103.62	103.68	103.53	103.54	1559676
2022-05-24	103.60	103.83	103.58	103.75	1225266
2022-05-25	103.96	103.96	103.75	103.92	2145272
2022-05-26	104.14	104.31	104.09	104.20	1193634
2022-05-27	104.32	104.35	104.24	104.35	985883
2022-05-31	104.30	104.30	104.03	102.97	1259660
2022-06-01	102.88	102.90	102.66	102.72	1068119
2022-06-02	102.84	102.89	102.77	102.88	1266068
2022-06-03	102.85	103.09	102.80	103.08	2191431
2022-06-06	102.99	102.99	102.80	102.86	946973
2022-06-07	102.91	102.97	102.85	102.95	1308796
2022-06-08	102.93	103.05	102.89	102.96	1408698
2022-06-09	102.94	103.02	102.85	102.99	1096137
2022-06-10	102.93	103.01	102.83	102.87	1698264
2022-06-13	102.38	102.48	102.03	102.18	2629996
2022-06-14	101.98	101.98	101.09	101.26	2165724
2022-06-15	101.43	102.15	101.25	101.86	2152862
2022-06-16	101.35	101.85	101.19	101.77	1797397
2022-06-17	101.76	101.79	101.42	101.68	2044645
2022-06-21	101.62	101.74	101.54	101.57	1803483
2022-06-22	101.68	101.76	101.59	101.66	1171955
2022-06-23	101.97	102.07	101.76	101.85	1364983
2022-06-24	101.97	102.09	101.92	102.03	1006191
2022-06-27	101.94	101.98	101.70	101.70	1255666
2022-06-28	101.73	101.73	101.52	101.55	972919
2022-06-29	101.50	101.67	101.33	101.45	950413
2022-06-30	101.67	101.71	101.41	101.01	1398854
2022-07-01	101.59	101.88	101.48	101.80	1624397
2022-07-05	101.81	101.81	101.37	101.40	2056329
2022-07-06	101.41	101.41	100.87	100.88	1191301
2022-07-07	100.99	101.10	100.84	100.88	1066764
2022-07-08	100.96	101.02	100.82	100.95	851801
2022-07-11	101.05	101.13	100.96	101.01	698031
2022-07-12	100.89	100.98	100.71	100.74	878945
2022-07-13	100.75	101.06	100.72	100.77	1098641
2022-07-14	100.57	100.80	100.45	100.71	1034316
2022-07-15	100.84	101.11	100.81	101.06	951234
2022-07-18	101.23	101.30	101.12	101.26	2193854
2022-07-19	101.21	101.36	101.18	101.21	1166350
2022-07-20	101.30	101.35	101.15	101.17	867312
2022-07-21	101.21	101.42	101.19	101.36	1952762
2022-07-22	101.69	101.87	101.67	101.79	1048175
2022-07-25	101.72	101.87	101.72	101.76	2115002
2022-07-26	101.97	102.05	101.72	101.73	1141828
2022-07-27	101.82	102.16	101.81	102.07	1257654
2022-07-28	102.56	102.62	102.35	102.58	1581359
2022-07-29	102.69	102.87	102.65	101.95	2475908
2022-08-01	101.90	101.90	101.71	101.79	2511205
2022-08-02	101.71	101.79	101.18	101.26	2308492
2022-08-03	101.31	101.38	101.10	101.31	1031736
2022-08-04	101.30	101.40	101.25	101.35	1275157
2022-08-05	100.99	100.99	100.78	100.78	1164462
2022-08-08	100.98	101.07	100.95	101.03	1162238
2022-08-09	101.00	101.01	100.91	100.96	834838
2022-08-10	101.00	101.06	100.91	100.96	1650081
2022-08-11	101.16	101.19	100.96	100.98	1423759
2022-08-12	101.14	101.16	101.00	101.15	924676
2022-08-15	101.15	101.18	101.08	101.13	925995
2022-08-16	101.16	101.16	100.95	100.99	1475044
2022-08-17	101.03	101.04	100.87	100.96	896743
2022-08-18	101.09	101.26	100.98	101.14	1004833
2022-08-19	101.12	101.21	101.09	101.16	792626
2022-08-22	101.11	101.11	101.00	101.06	1106645
2022-08-23	101.15	101.36	101.10	101.31	1242573
2022-08-24	101.33	101.44	101.25	101.43	873933
2022-08-25	101.55	101.56	101.38	101.42	905953
2022-08-26	101.45	101.52	101.19	101.23	1044024
2022-08-29	101.10	101.14	101.00	101.04	1241980
2022-08-30	100.99	101.00	100.78	100.82	1044637
2022-08-31	100.77	100.79	100.34	99.10	1240551
2022-09-01	98.96	99.03	98.83	98.86	2039962
2022-09-02	99.23	99.29	99.04	99.11	1713609
2022-09-06	99.03	99.03	98.79	98.85	2200728
2022-09-07	98.89	98.92	98.77	98.87	1004328
2022-09-08	98.81	98.81	98.60	98.60	1113904
2022-09-09	98.69	98.77	98.61	98.74	1912590
2022-09-12	98.77	98.85	98.64	98.72	829313
2022-09-13	98.49	98.62	98.47	98.59	1045774
2022-09-14	98.58	98.74	98.58	98.65	1272749
2022-09-15	98.56	98.58	98.31	98.32	814692
2022-09-16	98.31	98.36	98.18	98.22	1659332
2022-09-19	97.98	98.06	97.85	97.91	1488365
2022-09-20	97.85	97.90	97.78	97.87	1288576
2022-09-21	97.93	97.98	97.50	97.83	1327145
2022-09-22	97.79	97.80	97.34	97.35	2123612
2022-09-23	97.13	97.15	96.91	96.99	3814485
2022-09-26	96.94	96.95	96.32	96.36	2244361
2022-09-27	96.60	96.62	96.24	96.36	1986341
2022-09-28	96.67	97.16	96.55	97.12	1293154
2022-09-29	96.85	96.89	96.44	96.45	2013462
2022-09-30	96.38	96.49	96.04	96.11	3420792
2022-10-03	96.52	96.99	96.50	96.82	3104146
2022-10-04	97.18	97.30	97.07	97.23	2129327
2022-10-05	97.06	97.06	96.76	96.93	1258081
2022-10-06	96.96	97.02	96.85	96.90	997175
2022-10-07	96.77	97.01	96.77	96.89	792216
2022-10-10	96.98	96.98	96.67	96.69	920651
2022-10-11	96.83	97.03	96.83	96.85	1401893
2022-10-12	96.94	96.99	96.79	96.88	1430031
2022-10-13	96.51	96.98	96.51	96.81	1468216
2022-10-14	96.92	96.93	96.64	96.82	1343124
2022-10-17	97.06	97.12	96.94	96.94	778493
2022-10-18	97.09	97.12	96.81	96.92	1055863
2022-10-19	96.68	96.75	96.63	96.71	1525027
2022-10-20	96.71	96.86	96.62	96.68	1438335
2022-10-21	96.85	97.21	96.79	97.11	1353164
2022-10-24	97.11	97.27	97.10	97.19	1365022
2022-10-25	97.22	97.37	97.15	97.19	1384106
2022-10-26	97.19	97.39	97.11	97.16	1209972
2022-10-27	97.39	97.55	97.32	97.46	1916715
2022-10-28	97.42	97.50	97.22	97.30	1401461
2022-10-31	97.21	97.28	97.12	97.21	1462127
2022-11-01	97.45	97.51	97.13	97.17	1506895
2022-11-02	97.20	97.57	97.03	97.07	1215439
2022-11-03	96.67	96.84	96.57	96.57	1647035
2022-11-04	96.79	96.95	96.74	96.90	6014650
2022-11-07	96.96	97.05	96.94	96.97	979675
2022-11-08	96.97	97.10	96.94	97.00	1027066
2022-11-09	97.03	97.06	96.82	96.93	1507832
2022-11-10	97.18	97.45	97.18	97.43	1982160
2022-11-11	97.35	97.45	97.27	97.44	794445
2022-11-14	97.36	97.36	97.07	97.10	1277807
2022-11-15	97.24	97.37	97.21	97.28	1564496
2022-11-16	97.30	97.33	97.23	97.29	779098
2022-11-17	97.09	97.14	96.91	96.97	1091010
2022-11-18	96.88	96.92	96.69	96.72	1047654
2022-11-21	96.78	96.97	96.71	96.93	6376700
2022-11-22	97.02	97.12	97.00	97.09	1262493
2022-11-23	96.96	97.20	96.95	97.17	1169817
2022-11-25	97.21	97.24	97.14	97.16	327274
2022-11-28	97.13	97.22	97.05	97.13	812647
2022-11-29	97.04	97.14	97.01	97.05	1030679
2022-11-30	97.08	97.73	97.00	97.58	1412764
2022-12-01	97.68	97.98	97.68	97.97	1633427
2022-12-02	97.74	98.13	97.66	98.11	7702528
2022-12-05	97.94	97.96	97.57	97.64	1586458
2022-12-06	97.61	97.65	97.45	97.56	2335476
2022-12-07	97.56	97.71	97.53	97.69	1952398
2022-12-08	97.72	97.74	97.57	97.63	1212635
2022-12-09	97.55	97.63	97.40	97.43	1244337
2022-12-12	97.47	97.53	97.42	97.44	1252172
2022-12-13	97.74	97.83	97.63	97.68	1035192
2022-12-14	97.66	97.75	97.40	97.30	2696471
2022-12-15	97.33	97.34	97.11	97.23	1158435
2022-12-16	97.02	97.20	97.00	97.12	1676571
2022-12-19	97.14	97.16	97.01	97.03	1511658
2022-12-20	97.00	97.14	97.00	97.09	1404366
2022-12-21	97.35	97.38	97.22	97.35	2048811
2022-12-22	97.35	97.40	97.12	97.19	2260151
2022-12-23	97.18	97.21	97.07	97.18	1074336
2022-12-27	97.15	97.22	97.01	97.02	1457793
2022-12-28	97.04	97.14	96.96	96.99	1546415
2022-12-29	97.09	97.13	97.05	97.07	1804360
2022-12-30	96.97	97.12	96.89	96.96	1294624
2023-01-03	97.15	97.15	96.95	97.00	1090897
2023-01-04	97.02	97.08	96.87	96.88	1668835
2023-01-05	96.72	96.87	96.66	96.86	1615574
2023-01-06	96.96	97.24	96.92	97.15	1076740
2023-01-09	97.29	97.38	97.18	97.24	923394
2023-01-10	97.19	97.24	97.14	97.18	960507
2023-01-11	97.16	97.29	97.16	97.26	3019696
2023-01-12	97.55	97.66	97.46	97.64	1871837
2023-01-13	97.63	97.67	97.40	97.45	1696942
2023-01-17	97.37	97.47	97.34	97.36	1383678
2023-01-18	97.61	97.70	97.54	97.58	1178268
2023-01-19	97.61	97.84	97.56	97.84	1438022
2023-01-20	97.70	97.73	97.66	97.66	1165509
2023-01-23	97.68	97.75	97.64	97.66	956620
2023-01-24	97.68	97.81	97.64	97.81	1139707
2023-01-25	97.81	97.88	97.77	97.88	979678
2023-01-26	97.81	97.97	97.81	97.91	1113185
2023-01-27	97.81	97.85	97.76	97.82	1904444
2023-01-30	97.70	97.74	97.59	97.63	1172638
2023-01-31	97.70	97.75	97.59	97.75	1045952
2023-02-01	97.85	98.13	97.59	98.09	1947368
2023-02-02	98.16	98.21	98.02	98.05	1806388
2023-02-03	97.80	97.86	97.50	97.55	1211380
2023-02-06	97.36	97.42	97.27	97.31	2138305
2023-02-07	97.38	97.75	97.37	97.56	1545130
2023-02-08	97.69	97.78	97.64	97.75	759293
2023-02-09	97.75	97.80	97.59	97.60	1066731
2023-02-10	97.65	97.67	97.53	97.54	1125022
2023-02-13	97.47	97.57	97.46	97.53	1182311
2023-02-14	97.49	97.55	97.32	97.39	1175242
2023-02-15	97.43	97.57	97.41	97.48	708350
2023-02-16	97.49	97.61	97.43	97.45	864322
2023-02-17	97.32	97.50	97.31	97.44	855286
2023-02-21	97.36	97.45	97.27	97.36	804045
2023-02-22	97.50	97.56	97.22	97.25	975977
2023-02-23	97.25	97.43	97.25	97.36	959831
2023-02-24	97.12	97.13	96.98	97.08	1606422
2023-02-27	97.18	97.20	97.11	97.15	834369
2023-02-28	97.18	97.45	97.15	97.31	1158377
2023-03-01	97.29	97.31	97.16	97.26	788556
2023-03-02	97.29	97.42	97.28	97.42	844392
2023-03-03	97.47	97.76	97.42	97.73	1331044
2023-03-06	97.80	97.81	97.63	97.64	972124
2023-03-07	97.59	97.60	97.11	97.15	1785026
2023-03-08	97.15	97.22	96.90	96.91	1229972
2023-03-09	97.15	97.20	97.08	97.10	1253692
2023-03-10	97.40	97.61	97.35	97.61	1298989
2023-03-13	98.05	98.47	98.04	98.23	1583423
2023-03-14	98.23	98.31	98.01	98.12	1219361
2023-03-15	98.49	98.87	98.41	98.49	1472208
2023-03-16	98.82	98.88	98.10	98.18	1303294
2023-03-17	98.30	98.58	98.30	98.41	1725251
2023-03-20	98.54	98.55	98.28	98.43	786439
2023-03-21	98.28	98.51	98.23	98.25	775757
2023-03-22	98.35	99.09	98.32	98.97	1445332
2023-03-23	99.09	99.24	99.01	99.19	1575925
2023-03-24	99.28	99.36	99.02	99.03	1681264
2023-03-27	98.89	98.89	98.63	98.63	632375
2023-03-28	98.67	98.94	98.67	98.84	984266
2023-03-29	98.84	98.97	98.80	98.80	1100595
2023-03-30	98.94	99.02	98.81	98.81	1038472
2023-03-31	99.05	99.28	99.02	99.03	616581
2023-04-03	99.20	99.40	99.11	99.20	847355
2023-04-04	99.14	99.40	99.14	99.35	897574
2023-04-05	99.52	99.66	99.41	99.43	1056232
2023-04-06	99.48	99.58	99.45	99.50	947588
2023-04-10	99.18	99.21	99.12	99.16	720389
2023-04-11	99.17	99.21	99.09	99.18	1244935
2023-04-12	99.14	99.25	99.06	99.12	1173530
2023-04-13	99.24	99.30	99.01	99.03	849264
2023-04-14	98.89	98.99	98.82	98.90	1015424
2023-04-17	98.89	98.90	98.72	98.74	960437
2023-04-18	98.74	98.81	98.70	98.79	842357
2023-04-19	98.74	98.79	98.68	98.73	1127733
2023-04-20	98.91	98.96	98.84	98.89	887691
2023-04-21	99.01	99.05	98.86	98.94	1355573
2023-04-24	99.02	99.15	98.99	99.12	757556
2023-04-25	99.28	99.41	99.24	99.41	1103643
2023-04-26	99.37	99.39	99.19	99.27	938155
2023-04-27	99.22	99.27	99.02	99.05	797678
2023-04-28	99.11	99.21	99.04	98.64	717961
2023-05-01	98.53	98.55	98.32	98.37	693408
2023-05-02	98.42	98.72	98.41	98.68	988785
2023-05-03	98.72	98.94	98.71	98.92	863795
2023-05-04	98.87	99.27	98.87	98.93	1199938
2023-05-05	98.95	98.97	98.81	98.89	719979
2023-05-08	98.78	98.85	98.76	98.79	560067
2023-05-09	98.76	98.78	98.66	98.76	671080
2023-05-10	98.82	98.90	98.74	98.79	510681
2023-05-11	98.95	99.00	98.80	98.83	647936
2023-05-12	98.84	98.86	98.55	98.57	476053
2023-05-15	98.59	98.62	98.55	98.62	582206
2023-05-16	98.56	98.61	98.38	98.46	622076
2023-05-17	98.48	98.50	98.39	98.48	1005289
2023-05-18	98.32	98.35	98.19	98.27	778081
2023-05-19	98.21	98.40	98.12	98.18	747430
2023-05-22	98.21	98.25	98.07	98.14	689537
2023-05-23	98.14	98.28	98.09	98.25	746243
2023-05-24	98.32	98.32	98.04	98.04	913036
2023-05-25	97.91	97.97	97.69	97.70	960250
2023-05-26	97.71	97.77	97.61	97.70	954070
2023-05-30	97.81	97.94	97.77	97.94	1278036
2023-05-31	98.00	98.07	97.88	97.73	1191349
2023-06-01	97.76	97.89	97.73	97.87	575930
2023-06-02	97.87	97.87	97.63	97.67	531691
2023-06-05	97.66	97.86	97.65	97.67	716382
2023-06-06	97.73	97.76	97.64	97.75	674835
2023-06-07	97.77	97.80	97.56	97.62	652418
2023-06-08	97.73	97.83	97.73	97.80	555958
2023-06-09	97.71	97.75	97.59	97.61	356469
2023-06-12	97.64	97.66	97.56	97.65	1369411
2023-06-13	97.73	97.77	97.41	97.44	837910
2023-06-14	97.60	97.69	97.32	97.46	1114156
2023-06-15	97.78	97.84	97.73	97.82	864657
2023-06-16	97.64	97.72	97.53	97.68	664109
2023-06-20	97.67	97.75	97.66	97.70	886404
2023-06-21	97.61	97.76	97.58	97.69	1061813
2023-06-22	97.63	97.74	97.58	97.60	641541
2023-06-23	97.78	97.81	97.63	97.67	482240
2023-06-26	97.76	97.77	97.65	97.70	656796
2023-06-27	97.74	97.79	97.54	97.54	569622
2023-06-28	97.65	97.73	97.57	97.68	514496
2023-06-29	97.42	97.44	97.35	97.43	876798
2023-06-30	97.45	97.60	97.39	97.14	1173391
2023-07-03	97.13	97.20	97.01	97.20	466836
2023-07-05	97.04	97.05	96.86	96.92	1106327
2023-07-06	96.65	96.73	96.45	96.73	2290460
2023-07-07	96.76	96.91	96.75	96.76	953166
2023-07-10	96.86	96.94	96.84	96.87	768770
2023-07-11	96.89	96.93	96.79	96.82	821165
2023-07-12	97.05	97.29	97.05	97.23	796509
2023-07-13	97.50	97.57	97.44	97.56	1070749
2023-07-14	97.39	97.45	97.22	97.22	847977
2023-07-17	97.30	97.37	97.25	97.30	658521
2023-07-18	97.40	97.45	97.26	97.30	1434834
2023-07-19	97.38	97.41	97.29	97.35	830362
2023-07-20	97.31	97.36	97.18	97.30	832633
2023-07-21	97.40	97.45	97.35	97.35	605304
2023-07-24	97.43	97.48	97.38	97.41	780415
2023-07-25	97.40	97.47	97.29	97.34	782477
2023-07-26	97.32	97.51	97.31	97.46	519844
2023-07-27	97.43	97.47	97.21	97.25	606073
2023-07-28	97.35	97.45	97.33	97.42	783036
2023-07-31	97.45	97.56	97.44	97.30	1347578
2023-08-01	97.19	97.25	97.07	97.11	781662
2023-08-02	97.11	97.15	96.96	97.09	719649
2023-08-03	97.04	97.07	96.95	96.98	661196
2023-08-04	97.21	97.43	97.21	97.40	522520
2023-08-07	97.43	97.55	97.40	97.51	422270
2023-08-08	97.53	97.58	97.45	97.50	666287
2023-08-09	97.49	97.53	97.42	97.42	882781
2023-08-10	97.48	97.57	97.28	97.28	1107116
2023-08-11	97.21	97.32	97.20	97.24	811223
2023-08-14	97.17	97.20	97.10	97.10	684212
2023-08-15	97.12	97.24	96.98	97.01	755221
2023-08-16	97.03	97.10	96.87	96.88	3506644
2023-08-17	97.02	97.06	96.88	96.96	817651
2023-08-18	97.05	97.14	97.03	97.04	8583212
2023-08-21	96.96	96.99	96.88	96.94	991754
2023-08-22	96.94	97.01	96.91	96.95	534971
2023-08-23	97.11	97.29	97.10	97.26	818189
2023-08-24	97.14	97.26	97.08	97.11	756749
2023-08-25	97.08	97.17	96.93	97.08	677444
2023-08-28	97.12	97.14	97.04	97.08	560080
2023-08-29	97.03	97.37	97.03	97.35	621907
2023-08-30	97.43	97.45	97.31	97.34	5364368
2023-08-31	97.39	97.48	97.35	97.13	654423
2023-09-01	97.25	97.25	97.05	97.07	375698
2023-09-05	97.09	97.12	97.00	97.06	355696
2023-09-06	97.09	97.11	96.89	96.93	697834
2023-09-07	97.06	97.14	97.03	97.12	677393
2023-09-08	97.23	97.29	97.15	97.16	623287
2023-09-11	97.16	97.24	97.15	97.23	439476
2023-09-12	97.21	97.27	97.21	97.22	461326
2023-09-13	97.27	97.39	97.26	97.32	607501
2023-09-14	97.42	97.44	97.29	97.30	441223
2023-09-15	97.23	97.30	97.21	97.24	749470
2023-09-18	97.24	97.28	97.21	97.28	595991
2023-09-19	97.25	97.30	97.18	97.19	568500
2023-09-20	97.26	97.32	97.01	97.03	409115
2023-09-21	96.97	97.05	96.96	96.96	684554
2023-09-22	97.03	97.14	97.02	97.07	506881
2023-09-25	96.99	97.03	96.88	96.88	338797
2023-09-26	96.90	96.91	96.75	96.78	861132
2023-09-27	96.87	96.90	96.69	96.77	711404
2023-09-28	96.81	97.02	96.77	97.00	775969
2023-09-29	97.15	97.20	96.91	96.76	895451
2023-10-02	96.66	96.71	96.55	96.57	826605
2023-10-03	96.56	96.61	96.32	96.33	753629
2023-10-04	96.38	96.46	96.34	96.45	756742
2023-10-05	96.57	96.59	96.50	96.53	1030605
2023-10-06	96.31	96.45	96.27	96.41	606607
2023-10-09	96.68	96.87	96.68	96.86	744434
2023-10-10	96.77	96.90	96.75	96.85	869638
2023-10-11	96.88	96.92	96.82	96.89	769039
2023-10-12	96.93	96.96	96.81	96.88	775861
2023-10-13	97.19	97.21	97.11	97.12	494239
2023-10-16	97.11	97.15	97.08	97.12	499296
2023-10-17	96.95	96.96	96.81	96.85	537176
2023-10-18	96.92	96.97	96.77	96.82	856778
2023-10-19	96.77	97.04	96.76	96.98	785880
2023-10-20	97.09	97.18	97.08	97.13	703637
2023-10-23	96.99	97.08	96.96	97.08	786226
2023-10-24	97.02	97.04	96.90	96.99	936037
2023-10-25	96.97	97.00	96.90	96.93	848481
2023-10-26	97.00	97.17	97.00	97.14	846010
2023-10-27	97.15	97.32	97.15	97.30	498596
2023-10-30	97.17	97.25	97.17	97.22	654642
2023-10-31	97.21	97.25	97.13	96.74	591051
2023-11-01	96.74	97.07	96.74	97.04	697413
2023-11-02	97.15	97.21	97.04	97.06	685825
2023-11-03	97.36	97.45	97.28	97.36	605360
2023-11-06	97.30	97.30	97.18	97.23	575135
2023-11-07	97.22	97.29	97.16	97.25	428229
2023-11-08	97.17	97.22	97.15	97.19	582126
2023-11-09	97.18	97.20	96.92	96.94	588515
2023-11-10	97.04	97.05	96.89	96.92	699020
2023-11-13	96.85	97.01	96.84	97.01	659628
2023-11-14	97.31	97.39	97.29	97.35	833445
2023-11-15	97.16	97.18	97.09	97.17	1051509
2023-11-16	97.26	97.33	97.24	97.29	479910
2023-11-17	97.34	97.38	97.27	97.35	493667
2023-11-20	97.36	97.47	97.33	97.47	601151
2023-11-21	97.44	97.50	97.37	97.43	720067
2023-11-22	97.39	97.44	97.28	97.44	366902
2023-11-24	97.35	97.36	97.31	97.32	144790
2023-11-27	97.36	97.41	97.33	97.39	823122
2023-11-28	97.40	97.73	97.36	97.69	823821
2023-11-29	97.83	97.92	97.80	97.89	478005
2023-11-30	97.86	97.87	97.73	97.59	825080
2023-12-01	97.52	97.85	97.52	97.82	652862
2023-12-04	97.64	97.71	97.60	97.66	666400
2023-12-05	97.68	97.83	97.68	97.74	957613
2023-12-06	97.66	97.68	97.58	97.65	581688
2023-12-07	97.66	97.74	97.66	97.66	676605
2023-12-08	97.50	97.58	97.45	97.58	505177
2023-12-11	97.48	97.53	97.42	97.52	795038
2023-12-12	97.48	97.52	97.45	97.49	758816
2023-12-13	97.52	98.15	97.50	98.12	813981
2023-12-14	98.47	98.65	98.47	98.58	1127405
2023-12-15	98.41	98.49	98.40	98.48	948886
2023-12-18	98.49	98.52	98.41	98.42	575566
2023-12-19	98.44	98.52	98.39	98.43	5925641
2023-12-20	98.53	98.59	98.48	98.58	548422
2023-12-21	98.63	98.67	98.54	98.62	759131
2023-12-22	98.62	98.65	98.51	98.57	906198
2023-12-26	98.53	98.59	98.53	98.57	614954
2023-12-27	98.60	98.70	98.59	98.68	402922
2023-12-28	98.64	98.68	98.54	98.56	466139
2023-12-29	98.47	98.65	98.47	98.59	472427
2024-01-02	98.46	98.55	98.45	98.52	473235
2024-01-03	98.41	98.59	98.40	98.57	397016
2024-01-04	98.46	98.51	98.42	98.47	525426
2024-01-05	98.39	98.58	98.36	98.38	492123
2024-01-08	98.35	98.53	98.35	98.43	387540
2024-01-09	98.44	98.51	98.42	98.42	515681
2024-01-10	98.51	98.53	98.41	98.41	426736
2024-01-11	98.61	98.75	98.60	98.74	510843
2024-01-12	98.89	99.02	98.89	98.99	436613
2024-01-16	98.90	98.96	98.75	98.80	401118
2024-01-17	98.60	98.66	98.56	98.56	560076
2024-01-18	98.66	98.74	98.66	98.68	446006
2024-01-19	98.65	98.69	98.60	98.65	356104
2024-01-22	98.67	98.74	98.67	98.69	1051259
2024-01-23	98.57	98.64	98.56	98.64	366423
2024-01-24	98.74	98.74	98.55	98.55	390101
2024-01-25	98.71	98.79	98.68	98.76	481617
2024-01-26	98.76	98.79	98.70	98.74	390985
2024-01-29	98.82	98.90	98.80	98.89	432784
2024-01-30	98.87	98.91	98.76	98.82	914023
2024-01-31	98.95	99.08	98.85	99.02	682544
2024-02-01	99.12	99.24	98.99	99.01	613679
2024-02-02	98.64	98.69	98.50	98.57	741818
2024-02-05	98.48	98.52	98.38	98.42	441912
2024-02-06	98.53	98.68	98.53	98.65	413682
2024-02-07	98.63	98.72	98.59	98.60	404484
2024-02-08	98.60	98.65	98.57	98.61	464957
2024-02-09	98.54	98.62	98.52	98.52	324322
2024-02-12	98.58	98.61	98.56	98.57	407991
2024-02-13	98.46	98.50	98.36	98.36	1691327
2024-02-14	98.51	98.64	98.51	98.56	737359
2024-02-15	98.70	98.74	98.67	98.67	501560
2024-02-16	98.53	98.62	98.53	98.60	293737
2024-02-20	98.69	98.72	98.65	98.65	406488
2024-02-21	98.71	98.73	98.58	98.62	290564
2024-02-22	98.56	98.66	98.49	98.54	569741
2024-02-23	98.51	98.61	98.50	98.55	433275
2024-02-26	98.56	98.60	98.54	98.60	271413
2024-02-27	98.62	98.67	98.59	98.59	347920
2024-02-28	98.70	98.77	98.69	98.74	315112
2024-02-29	98.82	98.91	98.80	98.87	2827243
2024-03-01	98.92	99.13	98.85	99.09	391464
2024-03-04	99.03	99.11	99.01	99.05	375049
2024-03-05	99.12	99.22	99.09	99.17	382659
2024-03-06	99.25	99.35	99.16	99.18	450402
2024-03-07	99.26	99.28	99.21	99.23	361519
2024-03-08	99.40	99.43	99.30	99.30	361698
2024-03-11	99.29	99.30	99.20	99.20	492595
2024-03-12	99.21	99.24	99.15	99.17	362884
2024-03-13	99.20	99.23	99.13	99.13	270545
2024-03-14	99.10	99.13	98.97	99.00	325719
2024-03-15	98.99	99.02	98.93	98.93	257495
2024-03-18	98.97	98.98	98.93	98.95	494028
2024-03-19	99.05	99.11	99.05	99.07	326982
2024-03-20	99.08	99.29	99.07	99.28	417059
2024-03-21	99.43	99.45	99.32	99.32	370832
2024-03-22	99.49	99.52	99.45	99.45	937933
2024-03-25	99.49	99.49	99.37	99.37	530777
2024-03-26	99.37	99.40	99.34	99.37	366124
2024-03-27	99.44	99.52	99.43	99.47	502301
2024-03-28	99.41	99.49	99.41	99.34	387780
2024-04-01	99.30	99.30	99.14	99.15	405581
2024-04-02	99.16	99.27	99.13	99.26	3259730
2024-04-03	99.21	99.33	99.19	99.33	1058588
2024-04-04	99.37	99.50	99.32	99.49	331886
2024-04-05	99.43	99.49	99.38	99.38	252580
2024-04-08	99.33	99.37	99.30	99.34	220179
2024-04-09	99.43	99.47	99.38	99.43	429090
2024-04-10	99.21	99.24	99.04	99.06	452659
2024-04-11	99.17	99.19	99.06	99.12	356116
2024-04-12	99.30	99.38	99.28	99.28	300535
2024-04-15	99.13	99.27	99.07	99.25	386116
2024-04-16	99.21	99.26	99.13	99.13	764769
2024-04-17	99.19	99.29	99.18	99.18	580153
2024-04-18	99.24	99.26	99.16	99.18	339672
2024-04-19	99.23	99.32	99.21	99.21	330404
2024-04-22	99.22	99.31	99.21	99.21	379437
2024-04-23	99.26	99.40	99.24	99.31	745679
2024-04-24	99.32	99.33	99.27	99.31	697816
2024-04-25	99.19	99.27	99.17	99.17	506014
2024-04-26	99.31	99.37	99.20	99.20	279121
2024-04-29	99.36	99.43	99.36	99.38	293463
2024-04-30	99.29	99.32	99.18	98.57	323504
2024-05-01	98.65	98.80	98.53	98.69	529522
2024-05-02	98.71	98.94	98.71	98.91	391384
2024-05-03	99.19	99.29	99.03	99.08	370521
2024-05-06	99.09	99.10	99.06	99.07	239416
2024-05-07	99.12	99.12	98.99	99.01	475373
2024-05-08	98.97	99.04	98.97	99.01	1634518
2024-05-09	99.10	99.20	99.10	99.18	1249578
2024-05-10	99.18	99.20	99.08	99.08	937708
2024-05-13	99.19	99.21	99.10	99.11	499772
2024-05-14	99.16	99.20	99.14	99.17	558207
2024-05-15	99.32	99.39	99.24	99.36	588227
2024-05-16	99.37	99.37	99.31	99.33	500843
2024-05-17	99.35	99.38	99.32	99.33	346857
2024-05-20	99.29	99.35	99.29	99.33	1710661
2024-05-21	99.42	99.44	99.40	99.43	1268171
2024-05-22	99.34	99.42	99.33	99.36	1507026
2024-05-23	99.44	99.44	99.24	99.25	236620
2024-05-24	99.28	99.35	99.27	99.32	149808
2024-05-28	99.44	99.45	99.29	99.31	301494
2024-05-29	99.15	99.31	99.15	99.26	328814
2024-05-30	99.37	99.42	99.37	99.39	262908
2024-05-31	99.51	99.57	99.47	98.91	353048
2024-06-03	98.93	99.03	98.92	98.99	356378
2024-06-04	99.02	99.07	98.99	99.05	392041
2024-06-05	99.05	99.16	98.98	99.16	444928
2024-06-06	99.12	99.19	99.11	99.16	277317
2024-06-07	98.95	98.97	98.85	98.87	353019
2024-06-10	98.87	98.89	98.84	98.87	421853
2024-06-11	98.89	98.98	98.87	98.94	245476
2024-06-12	99.16	99.16	98.91	98.91	268473
2024-06-13	99.04	99.17	99.02	99.07	332129
2024-06-14	99.08	99.11	99.04	99.05	215059
2024-06-17	99.03	99.08	99.03	99.06	231805
2024-06-18	99.20	99.29	99.19	99.26	211620
2024-06-20	99.21	99.35	99.19	99.35	355000
2024-06-21	99.41	99.44	99.30	99.31	276442
2024-06-24	99.30	99.34	99.28	99.33	295963
2024-06-25	99.31	99.36	99.30	99.34	282449
2024-06-26	99.27	99.31	99.24	99.28	232315
2024-06-27	99.38	99.44	99.38	99.40	245090
2024-06-28	99.55	99.57	99.46	99.09	300015
2024-07-01	98.99	99.05	98.95	98.99	243970
2024-07-02	99.14	99.15	99.05	99.05	947803
2024-07-03	99.11	99.24	99.09	99.15	288021
2024-07-05	99.34	99.43	99.30	99.39	310388
2024-07-08	99.33	99.38	99.31	99.35	226440
2024-07-09	99.32	99.35	99.28	99.34	238622
2024-07-10	99.34	99.38	99.32	99.34	229427
2024-07-11	99.45	99.49	99.40	99.40	225378
2024-07-12	99.48	99.52	99.42	99.52	179063
2024-07-15	99.55	99.61	99.52	99.57	216813
2024-07-16	99.56	99.62	99.53	99.61	284846
2024-07-17	99.58	99.66	99.56	99.64	215869
2024-07-18	99.60	99.66	99.52	99.52	250167
2024-07-19	99.36	99.55	99.36	99.45	128130
2024-07-22	99.39	99.43	99.36	99.40	285911
2024-07-23	99.45	99.51	99.44	99.45	130335
2024-07-24	99.57	99.60	99.44	99.44	224738
2024-07-25	99.50	99.55	99.47	99.49	192650
2024-07-26	99.62	99.66	99.59	99.63	210917
2024-07-29	99.67	99.69	99.62	99.64	174024
2024-07-30	99.67	99.71	99.61	99.66	455454
2024-07-31	99.78	99.97	99.69	99.75	288290
2024-08-01	99.80	99.91	99.77	99.82	324888
2024-08-02	100.01	100.10	99.89	100.01	314046
2024-08-05	100.00	100.14	99.88	100.04	1156762
2024-08-06	100.01	100.01	99.89	99.90	640958
2024-08-07	99.90	99.94	99.83	99.85	375904
2024-08-08	99.75	99.83	99.73	99.82	235830
2024-08-09	99.92	99.93	99.85	99.87	197935
2024-08-12	99.87	100.07	99.86	100.05	295288
2024-08-13	100.14	100.15	100.09	100.11	417877
2024-08-14	100.15	100.21	100.08	100.09	484792
2024-08-15	99.93	99.99	99.90	99.97	286673
2024-08-16	100.04	100.06	99.93	99.97	206133
2024-08-19	99.95	100.03	99.92	99.93	282076
2024-08-20	99.88	100.09	99.88	100.08	340676
2024-08-21	100.14	100.23	100.09	100.20	271183
2024-08-22	100.08	100.10	100.00	100.10	208435
2024-08-23	100.17	100.44	100.14	100.40	295471
2024-08-26	100.55	100.55	100.44	100.44	371139
2024-08-27	100.40	100.49	100.39	100.46	180999
2024-08-28	100.49	100.50	100.44	100.46	215790
2024-08-29	100.43	100.47	100.41	100.44	252018
2024-08-30	100.42	100.43	100.34	100.31	399470
2024-09-03	100.37	100.39	100.29	100.32	383041
2024-09-04	100.34	100.44	100.32	100.41	193219
2024-09-05	100.48	100.52	100.39	100.43	451119
2024-09-06	100.56	100.66	100.48	100.55	472207
2024-09-09	100.58	100.64	100.55	100.62	1290317
2024-09-10	100.62	100.74	100.62	100.74	258661
2024-09-11	100.69	100.88	100.69	100.79	327203
2024-09-12	100.79	100.89	100.78	100.87	1041037
2024-09-13	101.11	101.12	101.05	101.08	318278
2024-09-16	101.15	101.20	101.13	101.17	259428
2024-09-17	101.14	101.20	101.11	101.18	243884
2024-09-18	101.12	101.34	101.06	101.11	248613
2024-09-19	101.15	101.32	101.15	101.31	455759
2024-09-20	101.26	101.37	101.19	101.34	331484
2024-09-23	101.30	101.36	101.23	101.32	425677
2024-09-24	101.37	101.52	101.34	101.51	242527
2024-09-25	101.46	101.46	101.33	101.33	283304
2024-09-26	101.32	101.34	101.22	101.22	350070
2024-09-27	101.32	101.43	101.32	101.40	572480
2024-09-30	101.36	101.39	101.25	101.18	306491
2024-10-01	101.23	101.42	101.21	101.35	560290
2024-10-02	101.25	101.37	101.25	101.34	371848
2024-10-03	101.26	101.31	101.22	101.24	826940
2024-10-04	101.01	101.04	100.84	100.88	329329
2024-10-07	100.77	100.88	100.77	100.85	428892
2024-10-08	100.81	100.90	100.77	100.90	853539
2024-10-09	100.78	100.82	100.75	100.82	414207
2024-10-10	100.94	101.06	100.92	101.05	359062
2024-10-11	101.11	101.18	101.06	101.14	380184
2024-10-14	100.99	101.07	100.97	101.04	170043
2024-10-15	101.04	101.09	100.97	101.01	307012
2024-10-16	101.06	101.07	101.02	101.04	483144
2024-10-17	100.95	100.98	100.93	100.96	398496
2024-10-18	101.08	101.09	101.03	101.04	165770
2024-10-21	101.00	101.00	100.82	100.83	367895
2024-10-22	100.91	100.92	100.87	100.90	628657
2024-10-23	100.79	100.81	100.73	100.79	328405
2024-10-24	100.82	100.88	100.77	100.79	285217
2024-10-25	100.84	100.85	100.72	100.73	225458
2024-10-28	100.66	100.67	100.55	100.62	533524
2024-10-29	100.58	100.72	100.55	100.72	4182486
2024-10-30	100.76	100.84	100.68	100.72	268149
2024-10-31	100.68	100.74	100.59	100.62	657462
2024-11-01	100.75	100.76	100.45	100.52	470833
2024-11-04	100.65	100.67	100.48	100.52	459532
2024-11-05	100.49	100.52	100.39	100.49	221818
2024-11-06	100.51	100.80	100.49	100.69	1245574
2024-11-07	100.78	100.89	100.74	100.85	707981
2024-11-08	100.84	100.91	100.80	100.84	727192
2024-11-11	100.69	100.76	100.52	100.69	347000
2024-11-12	100.65	100.68	100.54	100.57	805810
2024-11-13	100.69	100.70	100.56	100.62	1242191
2024-11-14	100.65	100.69	100.49	100.52	352998
2024-11-15	100.50	100.67	100.47	100.62	363169
2024-11-18	100.67	100.77	100.65	100.74	422021
2024-11-19	100.82	100.86	100.77	100.82	346338
2024-11-20	100.83	100.93	100.80	100.84	627799
2024-11-21	100.86	100.92	100.74	100.77	496570
2024-11-22	100.81	100.85	100.76	100.81	548974
2024-11-25	100.92	100.94	100.84	100.90	363769
2024-11-26	100.92	100.93	100.82	100.88	314574
2024-11-27	101.00	101.01	100.94	100.97	1047332
2024-11-29	101.07	101.10	101.03	100.88	588708
2024-12-02	101.00	101.00	100.79	100.85	4126422
2024-12-03	100.92	100.97	100.87	100.94	262605
2024-12-04	100.91	101.06	100.91	101.03	311196
2024-12-05	100.92	100.99	100.92	100.96	899997
2024-12-06	101.12	101.13	101.00	101.04	326127
2024-12-09	101.01	101.03	100.99	100.99	319123
2024-12-10	100.96	101.02	100.93	100.98	403971
2024-12-11	101.06	101.08	101.00	101.03	2242382
2024-12-12	101.01	101.05	100.96	100.96	367663
2024-12-13	100.97	100.98	100.86	100.87	1325108
2024-12-16	100.88	100.91	100.81	100.81	538649
2024-12-17	100.77	100.83	100.76	100.60	312705
2024-12-18	100.65	100.71	100.29	100.29	580645
2024-12-19	100.37	100.41	100.13	100.24	648012
2024-12-20	100.42	100.45	100.36	100.37	1119484
2024-12-23	100.35	100.37	100.29	100.34	507701
2024-12-24	100.31	100.41	100.31	100.41	150808
2024-12-26	100.35	100.44	100.34	100.40	513644
2024-12-27	100.43	100.46	100.38	100.40	312709
2024-12-30	100.50	100.56	100.49	100.53	683398
2024-12-31	100.60	100.66	100.55	100.60	790511
2025-01-02	100.67	100.72	100.63	100.66	486315
2025-01-03	100.68	100.70	100.58	100.59	348230
2025-01-06	100.60	100.65	100.56	100.62	424091
2025-01-07	100.64	100.66	100.56	100.61	454502
2025-01-08	100.69	100.77	100.69	100.75	231503
2025-01-10	100.70	100.76	100.61	100.63	481669
2025-01-13	100.72	100.73	100.66	100.72	630248
2025-01-14	100.77	100.82	100.73	100.78	643336
2025-01-15	101.03	101.09	100.94	101.08	352981
2025-01-16	101.08	101.24	101.06	101.16	1031335
2025-01-17	101.15	101.22	101.14	101.15	542519
2025-01-21	101.06	101.13	101.04	101.09	359213
2025-01-22	101.15	101.15	101.01	101.04	406958
2025-01-23	101.00	101.14	100.99	101.13	471928
2025-01-24	101.13	101.21	101.11	101.20	422914
2025-01-27	101.37	101.37	101.09	101.30	505891
2025-01-28	101.33	101.39	101.29	101.39	562168
2025-01-29	101.39	101.41	101.22	101.34	298147
2025-01-30	101.39	101.44	101.34	101.41	917815
2025-01-31	101.41	101.50	101.38	101.47	2267374
2025-02-03	101.74	101.81	101.54	101.61	687691
2025-02-04	101.43	101.65	101.42	101.65	573687
2025-02-05	101.70	101.78	101.69	101.76	704275
2025-02-06	101.70	101.72	101.61	101.65	651428
2025-02-07	101.47	101.62	101.47	101.56	372136
2025-02-10	101.67	101.70	101.62	101.65	538659
2025-02-11	101.64	101.73	101.62	101.70	475267
2025-02-12	101.64	101.65	101.51	101.53	631351
2025-02-13	101.64	101.71	101.63	101.66	1156570
2025-02-14	101.85	101.85	101.73	101.78	1238724
2025-02-18	101.80	101.80	101.72	101.75	1673586
2025-02-19	101.78	101.86	101.77	101.86	541628
2025-02-20	101.92	101.97	101.88	101.94	741831
2025-02-21	101.97	102.06	101.94	102.00	954935
2025-02-24	101.98	102.10	101.98	102.09	593345
2025-02-25	102.27	102.30	102.19	102.20	800486
2025-02-26	102.25	102.30	102.19	102.27	470900
2025-02-27	102.25	102.39	102.25	102.37	988173
2025-02-28	102.56	102.72	102.52	102.61	1031793
2025-03-03	102.47	102.70	102.45	102.70	753838
2025-03-04	102.81	102.90	102.63	102.66	609810
2025-03-05	102.63	102.66	102.39	102.41	646061
2025-03-06	102.37	102.44	102.26	102.41	377675
2025-03-07	102.59	102.60	102.34	102.41	366863
2025-03-10	102.60	102.68	102.55	102.64	367385
2025-03-11	102.69	102.77	102.56	102.61	583189
2025-03-12	102.64	102.66	102.53	102.57	715416
2025-03-13	102.53	102.64	102.51	102.59	344333
2025-03-14	102.58	102.59	102.44	102.46	500923
2025-03-17	102.49	102.53	102.42	102.43	1029998
2025-03-18	102.48	102.54	102.47	102.52	399580
2025-03-19	102.46	102.74	102.41	102.73	633926
2025-03-20	102.85	102.86	102.74	102.82	420515
2025-03-21	102.94	102.98	102.88	102.89	260665
2025-03-24	102.85	102.86	102.76	102.79	286854
2025-03-25	102.84	102.92	102.83	102.91	403478
2025-03-26	102.90	102.96	102.87	102.92	443922
2025-03-27	103.05	103.13	103.03	103.11	297149
2025-03-28	103.26	103.42	103.26	103.38	704436
2025-03-31	103.52	103.61	103.43	102.72	1660290
2025-04-01	102.79	102.91	102.73	102.75	704238
2025-04-02	102.87	102.87	102.62	102.67	464295
2025-04-03	103.30	103.40	103.24	103.27	1787256
2025-04-04	103.38	103.44	102.94	102.95	1843430
2025-04-07	103.05	103.05	102.58	102.67	2197831
2025-04-08	102.76	103.01	102.72	102.81	1954828
2025-04-09	102.61	103.06	102.41	102.73	1690647
2025-04-10	102.70	102.73	102.31	102.35	1969941
2025-04-11	101.99	102.32	101.67	102.29	1359695
2025-04-14	102.53	102.57	102.42	102.50	483663
2025-04-15	102.50	102.60	102.43	102.45	530911
2025-04-16	102.52	102.61	102.48	102.57	850015
2025-04-17	102.67	102.88	102.67	102.84	821504
2025-04-21	102.87	103.00	102.72	102.73	801718
2025-04-22	102.81	102.91	102.75	102.88	538923
2025-04-23	103.02	103.08	102.78	102.88	492179
2025-04-24	103.02	103.15	102.99	103.13	675262
2025-04-25	103.19	103.23	103.14	103.22	429894
2025-04-28	103.29	103.42	103.28	103.42	689948
2025-04-29	103.42	103.49	103.40	103.42	386767
2025-04-30	103.50	103.60	103.49	102.98	2293391
2025-05-01	103.12	103.13	102.80	102.88	751115
2025-05-02	102.79	102.79	102.51	102.54	586252
2025-05-05	102.54	102.55	102.42	102.54	569100
2025-05-06	102.61	102.70	102.57	102.70	705640
2025-05-07	102.69	102.82	102.67	102.72	795334
2025-05-08	102.74	102.74	102.56	102.58	730903
2025-05-09	102.70	102.80	102.65	102.67	521479
2025-05-12	102.23	102.27	102.01	102.11	645016
2025-05-13	102.15	102.19	102.06	102.19	444579
2025-05-14	102.20	102.21	102.11	102.15	759832
2025-05-15	102.26	102.36	102.21	102.34	670321
2025-05-16	102.43	102.45	102.35	102.39	397337
2025-05-19	102.33	102.49	102.32	102.46	444060
2025-05-20	102.42	102.52	102.38	102.52	6556012
2025-05-21	102.45	102.48	102.36	102.38	1496050
2025-05-22	102.41	102.48	102.37	102.43	1172866
2025-05-23	102.60	102.60	102.51	102.53	672715
2025-05-27	102.57	102.59	102.53	102.56	680734
2025-05-28	102.53	102.53	102.46	102.48	520239
2025-05-29	102.44	102.56	102.41	102.52	952755
2025-05-30	102.58	102.72	102.56	102.41	1282114
2025-06-02	102.39	102.41	102.28	102.33	1105654
2025-06-03	102.36	102.37	102.21	102.25	900224
2025-06-04	102.32	102.38	102.29	102.36	605487
2025-06-05	102.36	102.39	102.18	102.22	648278
2025-06-06	102.10	102.12	101.98	102.02	603682
2025-06-09	102.07	102.14	102.06	102.08	688443
2025-06-10	102.13	102.14	102.03	102.09	394490
2025-06-11	102.05	102.11	101.98	102.10	523963
2025-06-12	102.19	102.21	102.13	102.17	519576
2025-06-13	102.26	102.26	102.12	102.22	585787
2025-06-16	102.18	102.27	102.16	102.17	411523
2025-06-17	102.24	102.39	102.19	102.39	628736
2025-06-18	102.46	102.48	102.38	102.43	461742
2025-06-20	102.46	102.61	102.45	102.56	307738
2025-06-23	102.67	102.83	102.63	102.63	671559
2025-06-24	102.55	102.64	102.52	102.61	424860
2025-06-25	102.63	102.69	102.60	102.67	411990
2025-06-26	102.75	102.84	102.75	102.82	699840
2025-06-27	102.78	102.88	102.77	102.81	595386
2025-06-30	102.88	102.94	102.84	102.51	739114
2025-07-01	102.46	102.52	102.41	102.45	815482
2025-07-02	102.46	102.52	102.45	102.48	654689
2025-07-03	102.43	102.45	102.37	102.40	782838
2025-07-07	102.45	102.51	102.41	102.51	572091
2025-07-08	102.48	102.51	102.46	102.47	468921
2025-07-09	102.48	102.59	102.48	102.58	572836
2025-07-10	102.58	102.59	102.52	102.58	711275
2025-07-11	102.59	102.66	102.58	102.63	357182
2025-07-14	102.68	102.72	102.65	102.69	371105
2025-07-15	102.75	102.75	102.58	102.62	420456
2025-07-16	102.62	102.85	102.62	102.72	5462138
2025-07-17	102.86	102.89	102.82	102.85	1007979
2025-07-18	103.05	103.05	102.91	102.94	485852
2025-07-21	102.99	103.09	102.99	103.03	612000
2025-07-22	103.05	103.10	103.04	103.07	494793
2025-07-23	102.96	102.97	102.83	102.85	539757
2025-07-24	102.79	102.86	102.78	102.84	423348

Explore More About STIP

Coins representing dividend payouts and trends

STIP Dividend History

Discover iShares 0-5 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

STIP Stock Split History

Discover iShares 0-5 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

STIP Historical Prices

Explore iShares 0-5 Year's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics