Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Vanguard Intermediate-Term Corporate (VCIT) Historical Prices: Free Download & Interactive Data Table 2025

VCIT Historical Prices

Summary

Key Stock Metrics

78.66

(April 11, 2025)

52-Week Low

84.80

(October 21, 2025)

52-Week High

97.19

(August 7, 2020)

All-Time High

84.76

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2009-11-23	75.04	75.16	75.04	75.16	2334
2009-11-24	75.30	75.50	75.30	75.50	4952
2009-11-25	75.47	75.74	75.36	75.60	6015
2009-11-27	76.44	76.44	75.68	75.73	1870
2009-11-30	75.71	75.94	75.71	75.94	8386
2009-12-01	75.88	75.97	75.67	75.67	9743
2009-12-02	75.68	75.69	75.60	75.60	1942
2009-12-03	75.60	75.69	75.47	75.69	51094
2009-12-04	75.42	75.47	75.29	75.40	9185
2009-12-07	75.50	75.56	75.49	74.90	6090
2009-12-08	75.87	76.00	75.66	75.25	28524
2009-12-09	75.96	75.96	75.61	75.18	6312
2009-12-10	75.57	75.78	75.50	75.17	5201
2009-12-11	74.94	75.05	74.80	74.95	7307
2009-12-14	75.11	75.12	74.89	74.94	11625
2009-12-15	74.95	75.04	74.82	74.96	28574
2009-12-16	75.20	75.38	75.06	75.07	29705
2009-12-17	75.56	75.73	75.38	75.71	10087
2009-12-18	75.59	75.76	75.48	75.54	6422
2009-12-21	75.25	75.27	74.81	74.86	16634
2009-12-22	74.72	74.78	74.61	74.63	7337
2009-12-23	75.58	75.60	75.35	74.80	5355
2009-12-24	75.00	75.06	74.91	74.17	7033
2009-12-28	74.84	74.84	74.54	74.05	14630
2009-12-29	74.13	74.26	74.07	74.24	17022
2009-12-30	74.46	74.47	74.30	74.44	21775
2009-12-31	74.17	74.31	73.95	74.28	107788
2010-01-04	74.28	74.46	74.24	74.44	82915
2010-01-05	74.87	75.06	74.83	75.00	58267
2010-01-06	75.03	75.03	74.70	74.81	15024
2010-01-07	74.88	75.02	1.49	74.78	8879
2010-01-08	75.25	75.26	74.91	75.03	28382
2010-01-11	75.26	75.33	75.14	75.19	22739
2010-01-12	76.56	76.56	76.05	75.93	8840
2010-01-13	76.20	76.26	75.91	75.63	34942
2010-01-14	75.53	75.68	75.44	75.58	37320
2010-01-15	76.20	76.29	76.19	75.77	45490
2010-01-19	75.52	75.58	75.42	75.51	87198
2010-01-20	76.48	76.48	76.03	75.67	20884
2010-01-21	75.58	75.95	75.54	75.90	15231
2010-01-22	75.87	75.97	75.79	75.89	17757
2010-01-25	75.69	75.80	75.68	75.76	21703
2010-01-26	75.90	75.92	75.70	75.82	33670
2010-01-27	76.27	80.60	75.92	75.47	27454
2010-01-28	75.42	75.61	75.39	75.57	37580
2010-01-29	76.13	76.13	75.65	75.62	11521
2010-02-01	75.51	75.56	75.34	75.40	12653
2010-02-02	75.90	75.95	75.81	75.38	22918
2010-02-03	75.83	75.85	75.50	75.22	17290
2010-02-04	75.82	76.04	75.61	75.75	20804
2010-02-05	76.19	76.19	75.93	75.85	18615
2010-02-08	75.46	75.53	75.37	75.50	147866
2010-02-09	75.95	76.14	75.81	75.24	65287
2010-02-10	75.74	75.80	75.41	75.01	26715
2010-02-11	74.98	75.01	74.71	74.94	29391
2010-02-12	76.08	76.08	75.39	75.01	10268
2010-02-16	74.86	75.20	74.86	75.13	25892
2010-02-17	75.29	75.37	75.07	74.72	25577
2010-02-18	74.81	74.83	74.42	74.50	39910
2010-02-19	74.57	74.65	74.37	74.60	18523
2010-02-22	74.89	74.96	74.84	74.89	21203
2010-02-23	75.67	75.91	75.40	75.36	13697
2010-02-24	75.93	76.06	75.79	75.52	11611
2010-02-25	75.83	76.15	75.83	75.80	26432
2010-02-26	75.66	75.66	75.40	75.47	25073
2010-03-01	76.14	76.19	76.00	75.64	23717
2010-03-02	75.52	75.74	75.50	75.72	13501
2010-03-03	76.29	76.33	76.20	75.70	29676
2010-03-04	76.32	76.46	76.21	75.77	30139
2010-03-05	76.47	76.47	76.17	75.55	20163
2010-03-08	75.40	75.53	75.39	75.46	16364
2010-03-09	76.52	76.52	76.27	75.80	23078
2010-03-10	75.90	75.94	75.79	75.92	31757
2010-03-11	75.86	75.94	75.73	75.85	38910
2010-03-12	75.46	75.83	75.46	75.73	11662
2010-03-15	76.54	76.64	76.40	75.90	32563
2010-03-16	76.75	77.03	76.71	76.11	29239
2010-03-17	77.06	77.20	76.94	76.29	12481
2010-03-18	76.35	76.39	76.15	76.17	22846
2010-03-19	76.12	76.31	76.05	76.06	11178
2010-03-22	77.19	77.21	76.86	76.33	50007
2010-03-23	76.48	76.59	76.40	76.51	26308
2010-03-24	76.05	76.15	75.75	75.93	36704
2010-03-25	76.38	76.38	75.74	75.43	33196
2010-03-26	75.52	75.79	75.49	75.71	29631
2010-03-29	76.40	76.50	76.25	75.72	60855
2010-03-30	75.80	75.87	75.67	75.85	19422
2010-03-31	76.37	76.37	76.01	75.48	24053
2010-04-01	75.62	75.62	75.42	75.52	17585
2010-04-05	75.20	75.22	74.86	75.01	45439
2010-04-06	75.39	75.53	75.37	75.50	34675
2010-04-07	76.00	76.41	75.80	75.73	12875
2010-04-08	75.78	75.89	75.57	75.62	17895
2010-04-09	75.58	75.72	75.45	75.69	22463
2010-04-12	76.54	76.59	76.18	76.17	15761
2010-04-13	76.34	76.41	76.13	76.28	25806
2010-04-14	76.95	76.95	76.53	75.95	29667
2010-04-15	76.05	76.24	75.94	76.15	36914
2010-04-16	76.43	76.66	76.28	76.63	25626
2010-04-19	77.05	77.10	76.90	76.38	22474
2010-04-20	76.45	76.52	76.32	76.49	27382
2010-04-21	76.62	76.82	76.53	76.79	18261
2010-04-22	77.61	77.61	77.00	76.61	45057
2010-04-23	76.48	76.53	76.36	76.46	33609
2010-04-26	76.60	76.69	76.48	76.53	35703
2010-04-27	76.74	77.15	76.64	77.06	10645
2010-04-28	77.19	77.39	77.02	76.66	11821
2010-04-29	77.17	77.25	77.04	76.71	33870
2010-04-30	77.09	77.23	76.91	76.69	21696
2010-05-03	76.72	76.73	76.50	76.57	25646
2010-05-04	76.92	77.00	76.82	76.95	41689
2010-05-05	77.62	77.62	76.76	77.06	51704
2010-05-06	76.94	78.17	76.85	77.43	23815
2010-05-07	76.44	76.99	76.44	76.74	39399
2010-05-10	75.82	75.98	75.76	75.87	19993
2010-05-11	77.28	77.28	76.77	76.53	11582
2010-05-12	77.03	77.27	76.92	76.42	29697
2010-05-13	77.11	77.21	76.89	76.60	25276
2010-05-14	76.79	77.13	76.75	76.89	29422
2010-05-17	76.82	77.07	76.62	76.64	28227
2010-05-18	77.16	77.40	77.05	77.10	25038
2010-05-19	77.03	77.35	77.02	77.07	31699
2010-05-20	77.27	77.67	77.27	77.58	43771
2010-05-21	77.70	77.70	77.10	77.16	106550
2010-05-24	77.69	77.75	77.34	76.80	16778
2010-05-25	77.71	77.71	77.33	77.08	67249
2010-05-26	76.74	76.94	76.59	76.93	30876
2010-05-27	76.55	76.55	76.19	76.30	29535
2010-05-28	76.02	76.14	75.88	76.09	22814
2010-06-01	77.47	77.47	76.55	76.26	14471
2010-06-02	76.18	76.24	75.89	75.95	14231
2010-06-03	76.25	76.57	76.17	75.69	53689
2010-06-04	76.51	76.67	76.38	76.60	59549
2010-06-07	76.51	76.85	76.47	76.82	24010
2010-06-08	77.41	77.41	77.00	76.74	54619
2010-06-09	77.15	77.15	76.70	76.60	53163
2010-06-10	76.23	76.33	75.94	76.00	22850
2010-06-11	76.10	76.25	75.90	76.18	56700
2010-06-14	76.69	76.69	76.30	76.08	21779
2010-06-15	76.14	76.16	75.88	75.95	16562
2010-06-16	76.72	76.80	76.49	76.17	37763
2010-06-17	76.37	76.66	76.31	76.58	25059
2010-06-18	76.59	76.61	76.43	76.54	29889
2010-06-21	76.35	76.64	76.30	76.57	29900
2010-06-22	77.27	77.45	77.05	76.97	25320
2010-06-23	76.87	77.22	76.87	77.10	32056
2010-06-24	77.29	77.39	77.00	77.07	43350
2010-06-25	77.64	77.88	77.59	77.21	34120
2010-06-28	78.13	78.27	77.95	77.76	21035
2010-06-29	77.83	77.99	77.78	77.94	25187
2010-06-30	77.52	77.54	77.33	77.53	21241
2010-07-01	77.60	77.85	77.55	77.55	20434
2010-07-02	77.52	77.58	77.30	77.41	27185
2010-07-06	77.54	77.80	71.82	77.73	20536
2010-07-07	77.93	77.97	77.77	77.78	41213
2010-07-08	78.13	78.18	78.00	77.50	44568
2010-07-09	78.17	78.17	77.91	77.39	31043
2010-07-12	78.17	78.26	78.06	77.83	28915
2010-07-13	78.33	78.33	78.04	77.80	35469
2010-07-14	77.82	77.97	77.66	77.92	31051
2010-07-15	78.75	78.94	78.66	78.29	39214
2010-07-16	78.38	78.69	78.37	78.56	23999
2010-07-19	78.53	78.69	78.46	78.51	50026
2010-07-20	79.26	79.33	79.02	78.59	29160
2010-07-21	78.59	79.06	78.56	78.93	58926
2010-07-22	79.49	79.49	79.00	78.82	38580
2010-07-23	79.36	79.41	79.14	78.45	24060
2010-07-26	78.56	78.71	78.47	78.70	18620
2010-07-27	78.56	78.71	78.52	78.58	44777
2010-07-28	78.88	79.23	78.84	79.18	28110
2010-07-29	79.05	79.37	79.01	79.26	40781
2010-07-30	79.12	79.24	79.01	79.18	36456
2010-08-02	79.81	79.84	79.60	79.11	116607
2010-08-03	79.31	79.43	79.24	79.39	134541
2010-08-04	79.24	79.27	79.04	79.07	54774
2010-08-05	79.29	79.45	79.25	79.36	51519
2010-08-06	79.61	79.75	79.56	79.66	46566
2010-08-09	80.20	80.30	80.02	79.84	28079
2010-08-10	80.27	80.58	80.02	80.06	33854
2010-08-11	80.42	80.55	80.34	80.45	54543
2010-08-12	80.36	80.44	80.04	80.08	40273
2010-08-13	80.19	80.70	80.19	80.21	38601
2010-08-16	80.67	80.78	80.53	80.67	30316
2010-08-17	80.61	80.67	80.47	80.61	38923
2010-08-18	80.62	80.62	80.26	80.34	37862
2010-08-19	80.49	80.82	80.43	80.72	40333
2010-08-20	80.84	80.84	80.52	80.59	53487
2010-08-23	80.57	80.76	80.47	80.71	15811
2010-08-24	81.06	81.31	80.93	81.13	37988
2010-08-25	81.32	81.33	80.76	80.84	48516
2010-08-26	80.76	81.00	80.72	80.99	41729
2010-08-27	80.74	81.04	80.20	80.28	31596
2010-08-30	81.01	81.24	80.74	81.00	44508
2010-08-31	80.63	80.81	80.54	80.78	19794
2010-09-01	81.10	81.10	80.48	80.19	46096
2010-09-02	80.68	80.77	80.51	80.14	38190
2010-09-03	79.69	79.97	79.68	79.90	139827
2010-09-07	80.76	80.89	80.46	80.47	28954
2010-09-08	80.29	80.36	80.09	80.20	27884
2010-09-09	80.09	80.09	79.74	79.79	27394
2010-09-10	79.83	79.97	79.76	79.89	22160
2010-09-13	80.31	80.61	80.10	80.23	38978
2010-09-14	80.74	80.98	80.55	80.52	23262
2010-09-15	80.38	80.58	80.24	80.28	53480
2010-09-16	80.27	80.31	79.92	80.08	452876
2010-09-17	80.36	80.45	80.20	80.22	35782
2010-09-20	80.32	80.43	80.18	80.42	113176
2010-09-21	80.56	81.08	80.40	81.04	93037
2010-09-22	81.67	81.70	81.32	81.06	25547
2010-09-23	81.30	81.32	80.99	81.09	35436
2010-09-24	81.47	81.47	81.14	80.93	42030
2010-09-27	81.13	81.34	81.07	81.31	130069
2010-09-28	81.48	81.83	81.46	81.72	42149
2010-09-29	82.07	82.07	81.81	81.54	34059
2010-09-30	81.70	81.75	81.22	81.23	75830
2010-10-01	81.50	81.88	81.48	81.18	15775
2010-10-04	81.39	81.51	81.37	81.46	49608
2010-10-05	81.49	81.58	81.45	81.49	49512
2010-10-06	81.93	82.05	81.85	81.93	297049
2010-10-07	82.06	82.19	82.00	82.17	114334
2010-10-08	82.39	82.54	82.30	82.31	40540
2010-10-11	82.41	82.80	82.41	82.26	182914
2010-10-12	82.40	82.51	82.23	82.23	56989
2010-10-13	82.18	82.31	82.04	82.29	144555
2010-10-14	82.58	82.58	82.02	81.88	87448
2010-10-15	81.59	81.72	81.45	81.55	70195
2010-10-18	81.88	82.22	81.84	81.71	37844
2010-10-19	81.71	82.07	81.67	81.97	50352
2010-10-20	81.86	82.16	81.81	82.03	40003
2010-10-21	82.35	82.35	82.08	81.68	20759
2010-10-22	82.09	82.24	82.06	81.51	28320
2010-10-25	82.20	82.44	82.15	81.63	50879
2010-10-26	82.21	82.21	81.77	81.40	63495
2010-10-27	81.41	81.49	81.25	81.27	26637
2010-10-28	81.93	82.14	81.84	81.67	39152
2010-10-29	81.43	81.63	81.36	81.58	19858
2010-11-01	82.53	82.53	81.98	81.50	30972
2010-11-02	81.63	81.67	81.48	81.55	31256
2010-11-03	81.86	81.96	81.46	81.87	279421
2010-11-04	82.70	82.88	82.53	82.28	60441
2010-11-05	82.40	82.52	82.25	82.35	61982
2010-11-08	82.26	82.41	82.18	82.26	24030
2010-11-09	82.48	82.50	81.82	81.90	29367
2010-11-10	81.89	82.10	81.31	82.04	36101
2010-11-11	82.13	82.13	82.13	82.13	25591
2010-11-12	81.72	81.84	81.19	81.41	54301
2010-11-15	80.88	81.22	80.56	80.57	66735
2010-11-16	80.42	80.62	80.07	80.59	40792
2010-11-17	80.86	81.01	80.64	80.70	36724
2010-11-18	80.17	80.65	80.13	80.51	37070
2010-11-19	80.44	80.56	80.37	80.47	40966
2010-11-22	80.79	81.08	80.79	81.04	24020
2010-11-23	81.27	81.40	81.13	81.16	32573
2010-11-24	81.22	81.22	80.57	80.33	29339
2010-11-26	81.04	81.04	80.63	80.43	10269
2010-11-29	81.17	81.17	80.74	80.85	38926
2010-11-30	80.76	80.83	80.49	80.51	31523
2010-12-01	79.70	79.88	79.46	79.54	52326
2010-12-02	79.55	79.86	79.43	79.49	40278
2010-12-03	80.16	80.18	79.62	79.73	49271
2010-12-06	79.97	80.09	79.85	80.05	318362
2010-12-07	79.65	79.74	78.99	79.26	64351
2010-12-08	78.89	78.92	78.32	78.80	96791
2010-12-09	79.00	79.05	78.60	78.90	90209
2010-12-10	78.71	78.92	78.60	78.44	162326
2010-12-13	78.43	78.93	78.38	78.92	661346
2010-12-14	78.40	78.58	77.98	78.15	46751
2010-12-15	78.27	78.39	77.54	77.71	30260
2010-12-16	78.21	78.35	77.77	78.23	40987
2010-12-17	78.43	78.99	78.38	78.84	25238
2010-12-20	79.07	79.25	78.71	78.88	25597
2010-12-21	78.98	79.00	78.60	78.92	33068
2010-12-22	79.00	79.00	78.66	78.78	53374
2010-12-23	78.66	78.68	78.48	78.60	16672
2010-12-27	77.99	78.39	77.80	78.15	23228
2010-12-28	78.32	78.32	77.65	77.71	36342
2010-12-29	77.72	78.49	77.68	78.37	51425
2010-12-30	78.18	78.21	77.85	78.15	49431
2010-12-31	78.33	78.59	78.18	78.57	16583
2011-01-03	78.17	78.54	78.04	78.46	53126
2011-01-04	78.56	78.79	78.42	78.58	31806
2011-01-05	78.55	78.57	78.10	77.99	45622
2011-01-06	78.37	78.63	78.34	78.38	36387
2011-01-07	78.56	79.02	78.47	78.85	44356
2011-01-10	78.72	79.05	78.72	78.97	15866
2011-01-11	79.04	79.04	78.64	78.78	41548
2011-01-12	78.82	79.04	78.69	78.93	125321
2011-01-13	78.94	79.26	78.81	79.21	38503
2011-01-14	79.09	79.31	78.90	78.94	91215
2011-01-18	79.14	79.14	78.60	78.80	55142
2011-01-19	78.81	79.09	78.81	78.99	70072
2011-01-20	79.17	79.17	78.82	78.53	124900
2011-01-21	78.58	78.69	78.37	78.67	28617
2011-01-24	78.77	78.87	78.72	78.75	48468
2011-01-25	78.80	79.56	78.80	79.09	86831
2011-01-26	78.97	79.00	78.71	78.81	34012
2011-01-27	78.95	79.13	78.76	79.05	45194
2011-01-28	79.02	79.56	78.97	79.44	25653
2011-01-31	79.41	79.65	79.09	78.79	181498
2011-02-01	78.60	78.64	78.39	78.52	126629
2011-02-02	78.81	78.81	78.26	78.38	24710
2011-02-03	78.23	78.28	77.98	78.04	53234
2011-02-04	78.01	78.05	77.56	77.74	32587
2011-02-07	78.16	78.39	77.95	77.79	83646
2011-02-08	77.86	77.92	77.41	77.45	53839
2011-02-09	78.49	78.49	77.91	77.81	39537
2011-02-10	78.42	78.42	78.01	77.69	69348
2011-02-11	78.07	78.26	77.94	78.08	109158
2011-02-14	78.49	78.54	78.34	78.14	23612
2011-02-15	78.00	78.26	77.98	78.25	29626
2011-02-16	78.06	78.33	77.96	78.11	31844
2011-02-17	78.93	78.99	78.76	78.45	83188
2011-02-18	78.27	78.48	78.18	78.44	28482
2011-02-22	78.66	79.03	78.62	78.99	47546
2011-02-23	79.53	79.63	78.89	78.95	37380
2011-02-24	79.00	79.20	78.92	79.00	22463
2011-02-25	79.02	79.16	78.96	79.12	57877
2011-02-28	78.97	79.05	78.88	78.97	50311
2011-03-01	78.71	79.15	78.70	79.13	39812
2011-03-02	78.94	79.08	78.70	78.72	30928
2011-03-03	78.45	78.46	78.19	78.25	38758
2011-03-04	78.48	78.94	78.47	78.90	32928
2011-03-07	78.47	78.87	78.44	78.69	42382
2011-03-08	78.71	78.76	78.57	78.65	85532
2011-03-09	78.70	79.05	78.64	78.94	21720
2011-03-10	79.19	79.62	79.14	79.57	52260
2011-03-11	79.85	79.85	79.41	79.48	46793
2011-03-14	80.06	80.06	79.68	78.50	21943
2011-03-15	80.03	80.09	79.58	79.67	29505
2011-03-16	79.72	80.54	79.64	80.01	72475
2011-03-17	79.67	79.88	79.52	79.73	72282
2011-03-18	79.55	79.72	79.44	79.62	85761
2011-03-21	80.37	80.37	79.64	79.40	89250
2011-03-22	79.30	79.45	79.25	79.42	36331
2011-03-23	79.80	80.09	79.73	79.47	45279
2011-03-24	79.71	79.71	79.48	79.57	57705
2011-03-25	79.39	79.71	79.19	79.33	42015
2011-03-28	79.34	79.37	79.15	79.34	52532
2011-03-29	79.33	79.36	79.04	79.17	40807
2011-03-30	79.27	79.39	79.12	79.38	43743
2011-03-31	79.44	79.44	78.88	78.92	37866
2011-04-01	78.79	79.10	78.70	79.09	25567
2011-04-04	79.43	79.43	79.12	79.28	29712
2011-04-05	79.35	79.35	78.85	79.05	129470
2011-04-06	79.11	79.13	78.91	78.96	167655
2011-04-07	79.01	79.01	78.78	78.88	41578
2011-04-08	78.84	78.85	78.65	78.78	33602
2011-04-11	78.91	78.91	78.63	78.74	248395
2011-04-12	78.91	79.24	78.90	79.20	81344
2011-04-13	79.12	79.43	79.05	79.43	36261
2011-04-14	79.42	79.42	79.12	79.14	25331
2011-04-15	79.50	79.62	79.30	79.60	35746
2011-04-18	80.11	80.11	79.24	79.67	37218
2011-04-19	80.00	80.00	79.71	79.90	57411
2011-04-20	79.96	79.96	79.67	79.78	50808
2011-04-21	80.22	80.22	79.74	79.86	65241
2011-04-25	80.08	80.08	79.78	80.00	55276
2011-04-26	80.24	80.29	79.95	80.29	52098
2011-04-27	80.15	80.20	79.99	80.16	77872
2011-04-28	80.36	80.40	80.20	80.32	71030
2011-04-29	80.11	80.31	80.00	80.30	79788
2011-05-02	80.61	80.61	80.20	80.33	114386
2011-05-03	80.50	80.50	80.30	80.42	39445
2011-05-04	80.52	80.64	80.42	80.61	62031
2011-05-05	80.74	80.89	80.57	80.81	83988
2011-05-06	80.73	80.97	80.59	80.87	129567
2011-05-09	80.91	81.00	80.87	80.96	71661
2011-05-10	81.02	81.02	80.59	80.63	46502
2011-05-11	80.50	80.80	80.47	80.78	46896
2011-05-12	80.83	80.83	80.45	80.64	221404
2011-05-13	80.86	81.09	80.66	81.00	63017
2011-05-16	81.08	81.08	80.77	81.03	132002
2011-05-17	81.17	81.17	80.89	81.08	91807
2011-05-18	81.28	81.28	80.77	80.88	52763
2011-05-19	80.65	80.98	80.50	80.96	35746
2011-05-20	81.04	81.04	80.70	80.96	56906
2011-05-23	80.88	80.89	80.65	80.72	51205
2011-05-24	80.59	80.83	80.53	80.81	33815
2011-05-25	80.71	80.84	80.61	80.73	178435
2011-05-26	81.26	81.34	81.12	81.06	33198
2011-05-27	81.40	82.00	81.16	80.99	50500
2011-05-31	81.30	81.30	80.90	80.75	55863
2011-06-01	81.16	81.64	81.16	81.22	56213
2011-06-02	80.98	81.10	80.77	80.80	74194
2011-06-03	81.11	81.14	80.74	80.93	42882
2011-06-06	80.83	80.99	80.75	80.89	111496
2011-06-07	80.74	81.04	80.64	81.00	65632
2011-06-08	81.12	81.40	81.08	81.32	118260
2011-06-09	81.18	81.19	80.77	80.92	43953
2011-06-10	81.33	81.43	81.09	80.94	58264
2011-06-13	80.69	81.02	80.69	80.82	40060
2011-06-14	80.39	80.41	80.17	80.20	48975
2011-06-15	80.51	80.87	80.45	80.76	37931
2011-06-16	80.85	81.09	80.81	80.93	36138
2011-06-17	80.84	81.03	80.84	80.98	49812
2011-06-20	80.95	81.03	80.80	80.94	46351
2011-06-21	80.77	80.87	80.65	80.74	44350
2011-06-22	80.94	81.00	80.65	80.80	27098
2011-06-23	80.93	81.15	80.89	80.94	44916
2011-06-24	80.90	81.20	80.87	81.10	39786
2011-06-27	81.65	81.65	81.19	80.98	83461
2011-06-28	80.85	80.88	80.35	80.42	46913
2011-06-29	80.30	80.33	79.93	80.06	135885
2011-06-30	79.93	79.95	79.31	79.54	124611
2011-07-01	79.93	79.94	79.50	79.67	336252
2011-07-05	80.11	80.27	80.05	80.24	69977
2011-07-06	80.36	80.46	80.20	80.28	89043
2011-07-07	80.05	80.10	79.91	80.05	157892
2011-07-08	80.68	80.95	80.61	80.78	182541
2011-07-11	81.14	81.27	81.04	81.19	77449
2011-07-12	81.57	81.62	81.34	81.62	84808
2011-07-13	81.33	81.63	81.27	81.58	128756
2011-07-14	81.24	81.39	81.09	81.09	67671
2011-07-15	81.09	81.42	81.07	81.32	41517
2011-07-18	81.24	81.40	81.23	81.30	43400
2011-07-19	81.19	81.32	81.03	81.25	46376
2011-07-20	81.20	81.20	81.00	81.03	32132
2011-07-21	80.97	81.12	80.72	80.84	68354
2011-07-22	81.05	81.18	80.97	81.16	34878
2011-07-25	80.97	81.27	80.91	81.00	180910
2011-07-26	81.03	81.26	80.99	81.18	44135
2011-07-27	81.18	81.42	81.08	81.24	32694
2011-07-28	81.42	81.48	81.27	81.33	37142
2011-07-29	81.29	81.82	81.29	81.74	43816
2011-08-01	81.72	82.18	81.71	81.99	232391
2011-08-02	82.23	82.63	82.13	82.63	70021
2011-08-03	83.00	83.05	82.64	82.61	188132
2011-08-04	82.58	83.37	82.53	83.29	87030
2011-08-05	82.73	82.99	82.22	82.32	118996
2011-08-08	82.42	83.02	81.67	83.09	264428
2011-08-09	82.34	83.95	82.20	82.99	125400
2011-08-10	83.17	83.48	82.87	83.33	124650
2011-08-11	83.05	83.05	82.00	82.56	173216
2011-08-12	81.93	82.17	81.89	82.11	90663
2011-08-15	84.67	84.67	82.52	82.15	92012
2011-08-16	82.01	82.44	81.97	82.32	50330
2011-08-17	83.00	83.24	82.63	82.58	85367
2011-08-18	82.88	83.23	82.66	82.78	154918
2011-08-19	82.40	82.52	82.31	82.46	53855
2011-08-22	82.10	82.42	82.03	82.15	97523
2011-08-23	81.93	82.22	81.90	81.91	66298
2011-08-24	81.59	81.61	81.06	81.07	58155
2011-08-25	81.37	81.80	81.31	80.84	26206
2011-08-26	81.65	81.89	81.59	81.64	45370
2011-08-29	81.17	81.39	81.13	81.28	171857
2011-08-30	81.55	81.75	81.52	81.60	50393
2011-08-31	81.70	81.72	81.27	81.32	137902
2011-09-01	82.32	82.72	82.03	81.86	36927
2011-09-02	82.24	82.56	82.19	82.50	59677
2011-09-06	82.99	82.99	82.63	82.49	87026
2011-09-07	82.05	82.15	81.84	81.98	68537
2011-09-08	82.14	82.31	82.03	82.28	115627
2011-09-09	83.04	83.22	82.79	82.44	41678
2011-09-12	82.56	82.64	82.39	82.42	80571
2011-09-13	82.18	82.19	81.96	82.05	68726
2011-09-14	81.64	81.88	81.59	81.70	170934
2011-09-15	81.31	81.58	81.30	81.47	60265
2011-09-16	82.05	82.21	81.75	81.42	40374
2011-09-19	81.89	82.05	81.86	81.94	58758
2011-09-20	82.56	82.57	82.28	82.05	60322
2011-09-21	82.44	82.65	82.20	82.20	53436
2011-09-22	82.45	82.86	82.43	82.71	54232
2011-09-23	81.95	82.07	81.58	81.63	152649
2011-09-26	81.50	81.71	81.38	80.93	207191
2011-09-27	81.09	81.50	81.04	80.84	228394
2011-09-28	80.94	81.02	80.67	81.00	55822
2011-09-29	80.96	81.16	80.84	80.93	38643
2011-09-30	81.02	81.02	80.75	80.73	53757
2011-10-03	80.77	81.03	80.42	81.21	493063
2011-10-04	80.90	81.21	80.06	80.74	142505
2011-10-05	80.01	80.31	79.95	79.94	230809
2011-10-06	79.70	79.78	79.47	79.49	298786
2011-10-07	79.35	79.52	79.22	79.35	54811
2011-10-10	79.84	79.84	79.39	79.67	39759
2011-10-11	79.54	79.55	79.36	79.49	44037
2011-10-12	80.00	80.17	79.78	79.47	85491
2011-10-13	80.24	80.41	80.09	79.86	97455
2011-10-14	80.17	80.43	79.92	79.67	64229
2011-10-17	79.92	80.13	79.87	80.05	56645
2011-10-18	80.24	80.50	80.11	80.22	120694
2011-10-19	80.27	80.62	80.25	80.48	98369
2011-10-20	81.24	81.43	81.09	80.59	61378
2011-10-21	81.57	81.69	81.36	80.70	58448
2011-10-24	80.70	80.89	80.70	80.80	116336
2011-10-25	80.95	81.56	80.92	81.53	98236
2011-10-26	81.45	81.62	81.19	81.24	148230
2011-10-27	80.99	81.15	80.61	80.75	66621
2011-10-28	81.53	81.79	81.48	81.60	70105
2011-10-31	81.78	82.07	81.71	82.05	56143
2011-11-01	82.48	82.74	82.29	82.59	75416
2011-11-02	82.68	82.98	82.60	82.42	57215
2011-11-03	82.01	82.23	81.97	82.04	86879
2011-11-04	82.09	82.24	81.94	82.18	145216
2011-11-07	82.04	82.43	82.01	82.13	41299
2011-11-08	82.10	82.27	81.83	81.94	62605
2011-11-09	82.24	82.41	82.05	82.17	68721
2011-11-10	81.99	82.14	81.66	81.93	71806
2011-11-11	81.96	81.96	81.96	81.96	50346
2011-11-14	82.01	82.02	81.59	81.70	117432
2011-11-15	82.26	82.37	82.02	81.59	62797
2011-11-16	81.47	81.56	81.34	81.52	60080
2011-11-17	82.00	82.00	81.51	81.53	132869
2011-11-18	81.66	81.69	81.35	81.40	78564
2011-11-21	81.59	81.59	81.17	81.15	91708
2011-11-22	81.01	81.11	80.87	81.10	93709
2011-11-23	80.95	81.02	80.75	80.91	76917
2011-11-25	80.73	80.74	80.56	80.60	39092
2011-11-28	80.40	80.83	80.38	80.72	51849
2011-11-29	80.76	80.85	80.49	80.72	78334
2011-11-30	79.96	80.18	79.94	79.97	92235
2011-12-01	79.85	80.03	79.75	79.85	114273
2011-12-02	79.89	80.27	79.87	80.21	124670
2011-12-05	81.11	81.50	81.11	80.64	88496
2011-12-06	81.08	81.25	80.90	80.62	104650
2011-12-07	80.75	81.02	80.75	80.94	62740
2011-12-08	81.47	81.68	81.30	81.17	106187
2011-12-09	81.61	81.61	81.19	80.71	67940
2011-12-12	81.52	81.52	81.20	81.07	53940
2011-12-13	81.39	81.78	81.25	81.28	101864
2011-12-14	81.78	81.96	81.68	81.21	281211
2011-12-15	81.07	81.25	81.04	81.16	95779
2011-12-16	81.25	81.45	81.25	81.33	124018
2011-12-19	81.96	82.22	81.94	81.51	92666
2011-12-20	81.59	81.61	81.38	81.40	113587
2011-12-21	81.95	81.95	81.67	81.07	99045
2011-12-22	81.15	81.24	81.01	81.11	117439
2011-12-23	82.15	82.15	81.34	80.50	135123
2011-12-27	80.65	80.67	80.54	80.64	44150
2011-12-28	81.88	82.01	81.52	81.11	66541
2011-12-29	81.10	81.30	81.02	81.24	82812
2011-12-30	81.33	81.55	81.29	81.49	152886
2012-01-03	81.27	81.29	80.98	81.03	296020
2012-01-04	81.48	81.48	81.25	81.38	114106
2012-01-05	81.30	81.53	81.28	81.38	81406
2012-01-06	82.27	82.37	82.11	81.49	82427
2012-01-09	81.63	81.81	81.58	81.68	250041
2012-01-10	81.52	81.68	81.50	81.63	129333
2012-01-11	82.80	82.80	82.50	82.18	517822
2012-01-12	82.18	82.22	82.05	82.11	413829
2012-01-13	82.60	82.91	82.60	82.25	133185
2012-01-17	82.90	83.03	82.86	82.27	198747
2012-01-18	83.10	83.13	82.90	82.26	288591
2012-01-19	82.26	82.27	81.96	82.00	265540
2012-01-20	82.13	82.22	82.00	82.05	192441
2012-01-23	82.80	82.95	82.71	82.90	139060
2012-01-24	82.81	82.89	82.65	82.89	129137
2012-01-25	82.13	82.82	82.06	83.30	145773
2012-01-26	83.65	83.85	83.47	83.82	199728
2012-01-27	84.09	84.17	83.68	84.13	190173
2012-01-30	84.23	84.23	84.05	84.11	112552
2012-01-31	83.61	83.61	83.29	84.27	138793
2012-02-01	84.33	84.33	83.90	84.18	247192
2012-02-02	84.20	84.33	83.98	84.33	160509
2012-02-03	84.15	84.33	83.88	84.33	131432
2012-02-06	83.52	83.66	83.39	84.49	5260965
2012-02-07	84.37	84.37	84.14	84.20	1046867
2012-02-08	84.12	84.30	84.11	84.23	213917
2012-02-09	83.41	83.50	83.22	84.13	229977
2012-02-10	84.33	84.42	84.17	84.33	187196
2012-02-13	84.22	84.43	84.20	84.34	339802
2012-02-14	84.30	84.43	84.21	84.32	217783
2012-02-15	84.48	84.58	84.34	84.43	191835
2012-02-16	84.30	84.32	83.92	84.09	235342
2012-02-17	84.00	84.19	83.96	84.19	127722
2012-02-21	84.18	84.18	83.92	83.24	217390
2012-02-22	84.20	84.35	84.00	83.63	144213
2012-02-23	84.20	84.50	84.18	84.37	160731
2012-02-24	84.58	84.58	84.36	84.52	212507
2012-02-27	84.91	84.92	84.70	84.76	156799
2012-02-28	84.90	85.07	84.90	84.93	268409
2012-02-29	84.95	84.95	84.55	84.60	213596
2012-03-01	84.56	84.70	84.44	84.63	160082
2012-03-02	84.56	84.94	84.56	84.88	171136
2012-03-05	84.86	84.86	84.51	84.71	370777
2012-03-06	84.81	84.81	84.60	84.62	173443
2012-03-07	84.66	84.75	84.55	84.67	238304
2012-03-08	84.70	84.70	84.51	84.60	222404
2012-03-09	84.50	84.55	84.32	84.55	420793
2012-03-12	84.62	84.62	84.45	84.50	149248
2012-03-13	84.41	84.41	84.17	84.25	360297
2012-03-14	84.09	84.09	83.60	83.70	317655
2012-03-15	83.51	83.88	83.51	83.73	168463
2012-03-16	83.66	83.84	83.51	83.83	163615
2012-03-19	83.75	83.77	83.44	83.53	1071144
2012-03-20	83.18	83.56	83.02	83.35	189551
2012-03-21	83.56	83.72	83.43	83.70	111898
2012-03-22	83.79	83.79	83.64	83.70	135188
2012-03-23	83.83	83.89	83.71	83.81	136750
2012-03-26	83.99	83.99	83.68	83.89	207427
2012-03-27	83.80	84.25	83.80	84.22	372479
2012-03-28	84.19	84.32	84.01	84.13	154189
2012-03-29	84.30	84.36	84.20	84.36	120848
2012-03-30	84.15	84.15	83.67	83.75	188319
2012-04-02	83.89	83.98	83.57	83.66	751518
2012-04-03	83.83	83.97	83.27	83.36	127783
2012-04-04	83.53	83.76	83.50	83.76	212407
2012-04-05	83.86	83.90	83.64	83.86	757631
2012-04-09	84.35	84.35	84.09	84.28	140843
2012-04-10	84.40	84.44	84.22	84.43	188538
2012-04-11	84.29	84.32	84.05	84.32	154328
2012-04-12	84.34	84.34	84.21	84.27	185205
2012-04-13	84.45	84.57	84.36	84.51	215026
2012-04-16	84.55	84.66	84.45	84.51	209225
2012-04-17	84.39	84.43	84.27	84.42	272503
2012-04-18	84.50	84.55	84.42	84.50	146047
2012-04-19	84.60	84.63	84.52	84.60	166523
2012-04-20	84.55	84.63	84.43	84.63	154874
2012-04-23	84.70	84.70	84.56	84.60	140532
2012-04-24	84.61	84.64	84.54	84.57	153330
2012-04-25	84.56	84.66	84.40	84.58	206063
2012-04-26	84.72	84.89	84.66	84.82	200494
2012-04-27	84.78	84.96	84.75	84.96	147863
2012-04-30	84.73	84.79	84.60	84.73	176598
2012-05-01	84.99	84.99	84.60	84.77	280508
2012-05-02	84.83	84.93	84.79	84.93	188723
2012-05-03	84.84	85.00	84.82	84.97	173014
2012-05-04	85.10	85.18	84.96	85.15	492187
2012-05-07	85.12	85.15	85.03	85.12	140811
2012-05-08	85.13	85.24	85.01	85.05	249644
2012-05-09	85.25	85.25	84.90	84.97	556808
2012-05-10	84.88	84.89	84.65	84.87	263116
2012-05-11	85.04	85.14	84.96	85.09	269942
2012-05-14	85.15	85.20	85.00	85.16	226862
2012-05-15	85.13	85.13	84.92	85.04	226776
2012-05-16	84.78	84.96	84.70	84.88	171650
2012-05-17	84.55	84.78	84.50	84.52	258383
2012-05-18	84.49	84.58	84.26	84.42	187111
2012-05-21	84.25	84.28	84.15	84.18	181547
2012-05-22	84.08	84.21	84.01	84.21	174052
2012-05-23	84.23	84.35	84.15	84.23	124016
2012-05-24	84.18	84.24	84.09	84.20	337536
2012-05-25	84.35	84.49	84.26	84.46	175921
2012-05-29	84.51	84.60	84.39	84.39	94623
2012-05-30	84.70	84.86	84.65	84.84	223721
2012-05-31	84.79	84.92	84.64	84.83	229601
2012-06-01	84.83	85.05	84.71	85.01	227722
2012-06-04	84.90	84.90	84.65	84.72	229690
2012-06-05	84.51	84.67	84.45	84.57	213714
2012-06-06	84.50	84.60	84.25	84.44	287902
2012-06-07	84.50	84.62	84.45	84.55	142293
2012-06-08	84.88	84.96	84.67	84.73	151218
2012-06-11	84.80	84.98	84.74	84.90	149591
2012-06-12	84.76	84.77	84.60	84.64	168031
2012-06-13	84.59	84.80	84.50	84.78	178192
2012-06-14	84.84	84.84	84.65	84.74	137535
2012-06-15	85.00	85.10	84.93	85.10	129307
2012-06-18	85.13	85.16	84.96	85.16	125869
2012-06-19	85.18	85.18	84.93	85.09	203004
2012-06-20	85.01	85.19	84.86	85.14	184237
2012-06-21	85.32	85.47	85.21	85.30	221481
2012-06-22	85.19	85.26	85.11	85.22	259127
2012-06-25	85.33	85.42	85.27	85.35	309064
2012-06-26	85.20	85.27	85.11	85.16	201162
2012-06-27	85.27	85.27	85.09	85.19	180160
2012-06-28	85.36	85.41	85.28	85.37	194823
2012-06-29	85.09	85.22	85.00	85.21	236693
2012-07-02	85.37	85.72	85.33	85.66	454364
2012-07-03	85.66	85.75	85.59	85.70	135510
2012-07-05	85.74	85.85	85.71	85.82	176766
2012-07-06	85.99	86.05	85.80	86.01	289334
2012-07-09	86.00	86.10	85.95	86.09	174336
2012-07-10	86.05	86.12	85.99	86.08	159285
2012-07-11	86.29	86.29	86.04	86.21	246065
2012-07-12	86.25	86.35	86.08	86.34	229339
2012-07-13	86.37	86.38	86.23	86.36	175005
2012-07-16	86.45	86.64	86.45	86.53	499844
2012-07-17	86.50	86.69	86.50	86.65	152580
2012-07-18	86.86	86.90	86.72	86.84	293672
2012-07-19	86.85	86.96	86.68	86.68	371334
2012-07-20	87.00	87.06	86.89	87.03	225692
2012-07-23	86.93	86.93	86.75	86.87	167387
2012-07-24	86.78	87.01	86.71	86.94	270198
2012-07-25	87.00	87.03	86.89	87.03	164301
2012-07-26	86.96	87.04	86.87	86.97	207332
2012-07-27	86.85	86.85	86.46	86.74	183703
2012-07-30	86.78	86.98	86.67	86.96	199390
2012-07-31	87.05	87.05	86.82	86.98	327701
2012-08-01	86.90	87.09	86.73	86.86	264573
2012-08-02	86.93	87.00	86.61	86.62	236593
2012-08-03	86.74	86.76	86.45	86.60	169276
2012-08-06	86.89	86.99	86.79	86.89	756804
2012-08-07	86.43	86.66	86.38	86.43	354344
2012-08-08	86.43	86.59	86.34	86.36	178685
2012-08-09	86.32	86.43	86.11	86.38	278760
2012-08-10	86.66	86.66	86.50	86.58	228945
2012-08-13	86.67	86.67	86.54	86.57	159618
2012-08-14	86.40	86.40	86.21	86.36	303342
2012-08-15	86.16	86.20	85.95	85.99	268716
2012-08-16	86.12	86.12	85.84	85.95	412863
2012-08-17	86.06	86.19	85.89	86.05	188341
2012-08-20	86.03	86.14	86.01	86.11	203810
2012-08-21	86.08	86.22	85.98	86.17	271798
2012-08-22	86.50	86.76	86.36	86.74	442298
2012-08-23	86.88	86.90	86.76	86.88	533806
2012-08-24	86.90	86.94	86.75	86.81	323165
2012-08-27	87.00	87.02	86.89	86.93	334549
2012-08-28	87.05	87.11	86.95	87.04	303578
2012-08-29	87.12	87.12	86.90	87.09	710589
2012-08-30	87.10	87.15	86.97	86.98	662155
2012-08-31	86.89	87.25	86.80	87.25	577414
2012-09-04	87.22	87.22	86.99	87.07	292643
2012-09-05	87.03	87.09	86.94	87.01	384535
2012-09-06	86.88	86.88	86.56	86.76	1243327
2012-09-07	87.24	87.26	86.94	86.94	537805
2012-09-10	86.98	87.13	86.89	87.00	1026831
2012-09-11	87.02	87.13	86.88	87.07	338187
2012-09-12	86.91	87.00	86.86	86.90	329719
2012-09-13	87.04	87.29	86.70	87.20	257408
2012-09-14	87.16	87.17	86.87	86.99	227703
2012-09-17	87.10	87.31	87.06	87.27	201519
2012-09-18	87.45	87.54	87.30	87.47	422714
2012-09-19	87.67	87.67	87.52	87.64	262549
2012-09-20	87.74	87.74	87.42	87.53	186752
2012-09-21	87.42	87.68	87.38	87.68	251151
2012-09-24	87.75	87.79	87.65	87.75	428459
2012-09-25	87.69	87.80	87.51	87.77	336089
2012-09-26	87.73	87.88	87.70	87.80	155889
2012-09-27	87.70	87.89	87.66	87.70	747394
2012-09-28	87.66	87.72	87.53	87.67	253422
2012-10-01	87.74	87.98	87.72	87.85	567000
2012-10-02	88.00	88.08	87.90	88.05	244970
2012-10-03	88.07	88.15	88.01	88.03	895119
2012-10-04	88.12	88.20	88.02	88.10	916805
2012-10-05	88.02	88.09	87.89	87.96	319508
2012-10-08	87.99	88.11	87.90	88.08	233148
2012-10-09	88.01	88.13	87.97	88.08	161584
2012-10-10	87.98	88.26	87.92	88.26	151166
2012-10-11	88.04	88.41	88.04	88.36	182073
2012-10-12	88.50	88.67	88.40	88.54	314811
2012-10-15	88.70	88.74	88.60	88.69	280313
2012-10-16	88.66	88.78	88.62	88.75	326451
2012-10-17	88.79	88.80	88.63	88.70	759736
2012-10-18	88.66	88.73	88.53	88.58	533677
2012-10-19	88.64	88.71	88.52	88.59	182982
2012-10-22	88.52	88.52	88.25	88.27	257183
2012-10-23	88.32	88.47	88.21	88.43	413699
2012-10-24	88.32	88.59	88.28	88.42	231818
2012-10-25	88.27	88.43	88.15	88.31	558858
2012-10-26	88.50	88.58	88.39	88.55	254106
2012-10-31	88.55	88.87	88.44	88.79	243114
2012-11-01	88.87	88.88	88.71	88.83	251884
2012-11-02	88.61	88.65	88.27	88.60	179653
2012-11-05	88.73	88.74	88.59	88.60	343538
2012-11-06	88.48	88.56	88.23	88.25	179996
2012-11-07	88.61	88.72	88.44	88.57	579757
2012-11-08	88.50	88.57	88.38	88.43	266380
2012-11-09	88.57	88.59	88.24	88.35	320258
2012-11-12	88.35	88.66	88.35	88.65	387636
2012-11-13	88.70	88.73	88.43	88.61	337850
2012-11-14	88.57	88.61	88.40	88.42	445236
2012-11-15	88.38	88.42	88.23	88.40	577237
2012-11-16	88.44	88.60	88.41	88.51	160554
2012-11-19	88.45	88.61	88.38	88.61	159922
2012-11-20	88.42	88.49	88.23	88.28	177129
2012-11-21	88.23	88.27	88.11	88.20	209202
2012-11-23	88.22	88.36	88.16	88.31	124402
2012-11-26	88.42	88.49	88.20	88.22	355589
2012-11-27	88.35	88.50	88.22	88.50	262860
2012-11-28	88.60	88.65	88.45	88.55	221858
2012-11-29	88.64	88.74	88.55	88.68	163291
2012-11-30	88.48	88.53	88.39	88.46	309735
2012-12-03	88.30	88.40	88.22	88.38	213444
2012-12-04	88.41	88.55	88.41	88.54	175959
2012-12-05	88.61	88.71	88.59	88.70	297334
2012-12-06	88.77	88.78	88.67	88.71	212580
2012-12-07	88.59	88.66	88.50	88.50	234780
2012-12-10	88.64	88.65	88.44	88.47	344545
2012-12-11	88.65	88.71	88.57	88.61	371646
2012-12-12	88.69	88.72	88.37	88.41	484728
2012-12-13	88.32	88.43	88.30	88.32	296299
2012-12-14	88.41	88.49	88.35	88.49	227338
2012-12-17	88.35	88.43	88.07	88.13	270922
2012-12-18	88.07	88.15	87.77	87.77	423243
2012-12-19	87.97	88.17	87.97	88.02	314333
2012-12-20	88.22	88.27	88.05	88.20	198131
2012-12-21	88.40	88.45	88.27	88.34	286420
2012-12-24	87.74	87.76	87.59	87.69	144908
2012-12-26	87.62	87.88	87.62	87.86	143933
2012-12-27	87.85	87.85	87.50	87.80	238817
2012-12-28	87.98	88.19	87.93	88.19	389171
2012-12-31	88.10	88.12	87.66	87.66	629525
2013-01-02	88.03	88.12	87.79	88.09	2057488
2013-01-03	88.05	88.09	87.69	87.73	1151911
2013-01-04	87.66	87.84	87.58	87.82	1274441
2013-01-07	87.84	87.85	87.66	87.69	608305
2013-01-08	87.78	87.93	87.75	87.92	501849
2013-01-09	87.93	87.99	87.73	87.86	376421
2013-01-10	87.53	87.71	87.52	87.62	382282
2013-01-11	87.54	87.73	87.52	87.68	519573
2013-01-14	87.88	87.89	87.55	87.57	410869
2013-01-15	87.71	87.80	87.63	87.76	220133
2013-01-16	87.91	87.91	87.69	87.80	437274
2013-01-17	87.63	87.68	87.50	87.56	493144
2013-01-18	87.70	87.73	87.54	87.71	586576
2013-01-22	87.65	87.82	87.60	87.71	256072
2013-01-23	87.82	87.82	87.65	87.76	379680
2013-01-25	87.54	87.57	87.36	87.46	273313
2013-01-28	87.10	87.25	87.05	87.13	336393
2013-01-29	87.10	87.24	87.03	87.09	653489
2013-01-30	87.05	87.08	86.85	87.05	493958
2013-01-31	86.85	86.88	86.69	86.84	240451
2013-02-01	87.05	87.12	86.60	86.60	445486
2013-02-04	86.58	86.96	86.58	86.86	322097
2013-02-05	86.80	86.86	86.68	86.80	305240
2013-02-06	87.00	87.00	86.77	86.96	259877
2013-02-07	86.84	87.10	86.84	86.94	227134
2013-02-08	86.92	87.10	86.87	86.98	406278
2013-02-11	87.07	87.13	86.96	87.09	169833
2013-02-12	86.88	87.03	86.87	87.00	268345
2013-02-13	86.79	86.94	86.72	86.74	403723
2013-02-14	86.68	86.90	86.64	86.87	381659
2013-02-15	86.99	86.99	86.79	86.90	226589
2013-02-19	86.96	86.99	86.80	86.84	257186
2013-02-20	86.84	86.98	86.78	86.96	236001
2013-02-21	86.96	87.06	86.93	86.98	222618
2013-02-22	87.07	87.19	87.02	87.18	377719
2013-02-25	87.09	87.52	86.99	87.33	280142
2013-02-26	87.33	87.58	87.33	87.33	224831
2013-02-27	87.67	87.67	87.34	87.37	158869
2013-02-28	87.30	87.30	87.12	87.27	163417
2013-03-01	87.39	87.46	87.27	87.46	243149
2013-03-04	87.40	87.42	87.28	87.37	304563
2013-03-05	87.40	87.45	87.26	87.38	171271
2013-03-06	87.26	87.35	87.18	87.24	224746
2013-03-07	87.20	87.20	86.98	87.09	270728
2013-03-08	86.82	86.89	86.72	86.78	229387
2013-03-11	86.78	86.84	86.72	86.77	541377
2013-03-12	86.93	86.98	86.81	86.93	207070
2013-03-13	86.95	86.95	86.76	86.82	531815
2013-03-14	86.73	87.17	86.72	87.17	299911
2013-03-15	86.83	87.10	86.82	87.05	198742
2013-03-18	87.27	87.30	87.10	87.30	183496
2013-03-19	87.25	87.43	87.20	87.35	200162
2013-03-20	87.25	87.34	87.10	87.22	498633
2013-03-21	87.30	87.52	87.30	87.41	687673
2013-03-22	87.45	87.50	87.32	87.43	290901
2013-03-25	87.35	87.52	87.27	87.47	600593
2013-03-26	87.36	87.49	87.29	87.43	570203
2013-03-27	87.62	87.72	87.56	87.69	662849
2013-03-28	87.45	87.48	87.31	87.37	308746
2013-04-01	87.37	87.43	87.21	87.24	1437397
2013-04-02	87.32	87.34	87.20	87.20	351121
2013-04-03	87.37	87.53	87.33	87.37	846561
2013-04-04	87.58	87.63	87.44	87.51	4694754
2013-04-05	87.75	87.92	87.65	87.81	868652
2013-04-08	87.90	87.91	87.79	87.81	1735895
2013-04-09	87.92	87.95	87.84	87.90	351049
2013-04-10	87.82	87.89	87.68	87.68	369545
2013-04-11	87.86	87.93	87.77	87.81	462095
2013-04-12	88.00	88.25	88.00	88.24	214791
2013-04-15	88.24	88.28	88.09	88.22	196099
2013-04-16	88.22	88.31	88.20	88.28	187921
2013-04-17	88.26	88.42	88.23	88.36	359351
2013-04-18	88.42	88.48	88.36	88.38	302547
2013-04-19	88.47	88.50	88.38	88.50	169729
2013-04-22	88.49	88.55	88.44	88.53	226662
2013-04-23	88.67	88.74	88.56	88.67	213184
2013-04-24	88.61	88.75	88.60	88.75	210784
2013-04-25	88.70	88.75	88.60	88.75	316323
2013-04-26	88.89	88.99	88.81	88.97	316868
2013-04-29	88.98	89.01	88.92	88.98	656749
2013-04-30	88.90	88.90	88.66	88.73	481039
2013-05-01	88.92	89.00	88.81	88.92	654328
2013-05-02	88.96	89.00	88.88	88.91	544708
2013-05-03	88.79	88.79	88.56	88.65	734842
2013-05-06	88.58	88.58	88.38	88.41	864755
2013-05-07	88.45	88.47	88.36	88.36	376216
2013-05-08	88.43	88.47	88.34	88.43	414356
2013-05-09	88.43	88.52	88.29	88.35	479649
2013-05-10	88.23	88.23	87.78	88.01	984909
2013-05-13	87.81	87.95	87.81	87.91	587662
2013-05-14	87.90	87.98	87.61	87.61	621480
2013-05-15	87.76	87.80	87.57	87.72	703127
2013-05-16	87.97	88.22	87.82	88.09	717179
2013-05-17	88.05	88.06	87.78	87.87	626029
2013-05-20	88.00	88.00	87.76	87.78	208090
2013-05-21	87.77	88.02	87.67	87.93	388023
2013-05-22	88.07	88.20	87.33	87.40	710835
2013-05-23	87.64	87.64	87.28	87.45	211307
2013-05-24	87.55	87.61	87.36	87.36	184875
2013-05-28	87.37	87.39	86.70	86.74	371479
2013-05-29	86.73	86.77	86.50	86.67	336233
2013-05-30	86.67	86.77	86.56	86.64	346640
2013-05-31	86.50	86.55	85.67	85.81	857426
2013-06-03	85.64	86.15	85.55	85.78	290723
2013-06-04	85.73	85.86	85.58	85.72	615801
2013-06-05	85.59	85.71	85.42	85.47	400245
2013-06-06	85.69	85.92	85.29	85.84	558067
2013-06-07	85.71	85.84	85.42	85.53	277528
2013-06-10	85.33	85.39	85.09	85.13	460269
2013-06-11	84.72	84.98	84.52	84.88	582783
2013-06-12	85.02	85.09	84.73	84.73	292400
2013-06-13	84.99	85.43	84.98	85.34	288858
2013-06-14	85.55	85.78	85.36	85.38	455159
2013-06-17	85.55	85.58	85.32	85.34	325838
2013-06-18	85.07	85.29	85.03	85.22	234748
2013-06-19	85.20	85.30	83.90	83.97	425756
2013-06-20	83.51	83.81	83.15	83.39	730059
2013-06-21	83.19	83.43	82.67	82.71	877409
2013-06-24	81.99	82.37	81.70	82.22	533834
2013-06-25	82.65	82.65	82.22	82.35	393897
2013-06-26	82.71	83.00	82.51	82.90	1392239
2013-06-27	83.16	83.44	83.01	83.35	270423
2013-06-28	82.97	83.18	82.80	83.01	231714
2013-07-01	83.21	83.37	83.05	83.37	501068
2013-07-02	83.23	83.49	83.23	83.40	173665
2013-07-03	83.44	83.54	83.32	83.39	122675
2013-07-05	82.12	82.12	81.79	81.90	301253
2013-07-08	82.27	82.65	82.27	82.57	396307
2013-07-09	82.78	82.92	82.68	82.82	272589
2013-07-10	82.77	82.92	82.48	82.48	202178
2013-07-11	83.20	83.50	83.14	83.45	265826
2013-07-12	83.67	83.69	83.17	83.31	289695
2013-07-15	83.36	83.59	83.36	83.55	306310
2013-07-16	83.58	83.69	83.49	83.59	268764
2013-07-17	83.94	84.12	83.81	83.99	255732
2013-07-18	84.00	84.02	83.74	83.82	230485
2013-07-19	83.88	84.14	83.83	84.07	237735
2013-07-22	84.20	84.31	84.13	84.21	155772
2013-07-23	84.12	84.25	84.06	84.17	230240
2013-07-24	83.80	83.93	83.55	83.77	420137
2013-07-25	83.51	83.91	83.39	83.88	440831
2013-07-26	83.82	84.18	83.79	84.16	605901
2013-07-29	83.98	84.00	83.75	83.97	463543
2013-07-30	84.06	84.08	83.74	83.90	578932
2013-07-31	83.24	83.81	83.12	83.71	388795
2013-08-01	83.48	83.54	83.05	83.30	432401
2013-08-02	83.40	83.73	83.40	83.73	238236
2013-08-05	83.70	83.71	83.44	83.61	146870
2013-08-06	83.60	83.65	83.41	83.65	266657
2013-08-07	83.49	83.72	83.46	83.46	264537
2013-08-08	83.80	83.90	83.76	83.76	169092
2013-08-09	83.53	83.96	83.53	83.79	206315
2013-08-12	83.79	83.98	83.56	83.60	171811
2013-08-13	83.22	83.35	83.00	83.05	274549
2013-08-14	83.06	83.18	82.88	82.99	246994
2013-08-15	82.47	82.73	82.32	82.47	230233
2013-08-16	82.40	82.48	82.02	82.14	304418
2013-08-19	82.05	82.15	81.82	81.91	270757
2013-08-20	82.10	82.30	82.09	82.19	278329
2013-08-21	82.12	82.27	81.81	81.85	225242
2013-08-22	81.73	81.99	81.64	81.71	166982
2013-08-23	81.78	82.30	81.77	82.16	516150
2013-08-26	82.44	82.49	82.22	82.37	411799
2013-08-27	82.39	82.70	82.36	82.65	211966
2013-08-28	82.60	82.62	82.38	82.58	227140
2013-08-29	82.26	82.90	82.20	82.83	529719
2013-08-30	82.62	82.72	82.45	82.46	227655
2013-09-03	82.39	82.39	81.90	82.13	247784
2013-09-04	82.22	82.30	81.87	81.93	195763
2013-09-05	81.69	81.75	81.34	81.52	523850
2013-09-06	81.87	82.03	81.61	81.76	216724
2013-09-09	82.06	82.06	81.73	81.80	345109
2013-09-10	81.64	81.79	81.39	81.46	153856
2013-09-11	81.48	81.77	81.40	81.76	231478
2013-09-12	81.87	81.99	81.73	81.88	546047
2013-09-13	81.87	82.00	81.78	81.82	383012
2013-09-16	82.40	82.53	81.98	82.13	430840
2013-09-17	82.13	82.25	82.03	82.15	193470
2013-09-18	82.16	83.20	81.89	82.96	428630
2013-09-19	83.09	83.15	82.74	82.82	160722
2013-09-20	82.89	83.07	82.80	82.97	194013
2013-09-23	82.97	83.16	82.97	83.15	183191
2013-09-24	83.19	83.52	83.15	83.43	495356
2013-09-25	83.40	83.68	83.40	83.54	168440
2013-09-26	83.47	83.59	83.45	83.53	159998
2013-09-27	83.49	83.62	83.40	83.49	145356
2013-09-30	83.25	83.44	83.13	83.42	168864
2013-10-01	83.29	83.44	83.27	83.42	1447319
2013-10-02	83.50	83.67	83.46	83.59	136312
2013-10-03	83.61	83.75	83.53	83.55	190112
2013-10-04	83.50	83.59	83.31	83.42	190088
2013-10-07	83.60	83.67	83.51	83.56	437067
2013-10-08	83.48	83.64	83.45	83.48	179667
2013-10-09	83.54	83.62	83.41	83.41	254450
2013-10-10	83.37	83.50	83.22	83.44	153749
2013-10-11	83.57	83.72	83.46	83.52	184161
2013-10-14	83.50	83.64	83.29	83.32	110975
2013-10-15	83.48	83.52	83.31	83.32	107720
2013-10-16	83.31	83.82	83.23	83.82	152330
2013-10-17	84.06	84.25	83.91	84.17	134768
2013-10-18	84.25	84.40	84.06	84.20	267227
2013-10-21	84.08	84.24	84.00	84.13	191411
2013-10-22	84.50	84.62	84.39	84.53	475858
2013-10-23	84.70	84.83	84.57	84.64	175587
2013-10-24	84.78	84.78	84.51	84.56	205673
2013-10-25	84.57	84.70	84.55	84.60	115760
2013-10-28	84.62	84.67	84.55	84.65	212775
2013-10-29	84.66	84.75	84.59	84.75	148066
2013-10-30	84.81	84.94	84.47	84.56	170933
2013-10-31	84.59	84.59	84.17	84.24	141663
2013-11-01	84.40	84.40	84.05	84.12	169081
2013-11-04	84.22	84.29	84.13	84.19	105690
2013-11-05	83.97	83.98	83.77	83.85	139888
2013-11-06	84.05	84.11	83.93	84.11	201707
2013-11-07	84.16	84.28	84.07	84.10	234528
2013-11-08	83.57	83.59	83.35	83.35	292315
2013-11-11	83.43	83.53	83.36	83.36	139276
2013-11-12	83.38	83.45	83.28	83.35	222378
2013-11-13	83.48	83.65	83.48	83.62	172805
2013-11-14	83.65	84.03	83.65	83.99	211285
2013-11-15	84.11	84.11	83.90	84.07	164097
2013-11-18	84.10	84.21	84.01	84.17	165507
2013-11-19	84.00	84.15	83.93	83.96	237084
2013-11-20	83.93	84.15	83.58	83.59	423272
2013-11-21	83.45	83.83	83.41	83.69	350135
2013-11-22	83.70	83.96	83.68	83.95	213491
2013-11-25	84.00	84.16	84.00	84.04	411606
2013-11-26	84.05	84.31	84.04	84.27	476679
2013-11-27	84.28	84.28	83.92	84.19	246736
2013-11-29	83.85	83.93	83.75	83.92	162551
2013-12-02	83.80	83.80	83.59	83.68	190106
2013-12-03	83.71	83.91	83.70	83.78	532101
2013-12-04	83.41	83.63	83.37	83.59	250382
2013-12-05	83.53	83.59	83.38	83.55	424943
2013-12-06	83.54	83.65	83.43	83.56	283022
2013-12-09	83.66	83.76	83.54	83.68	336651
2013-12-10	83.78	84.06	83.76	84.03	278077
2013-12-11	84.00	84.01	83.65	83.71	903994
2013-12-12	83.72	83.72	83.40	83.49	1217492
2013-12-13	83.53	83.64	83.49	83.55	246434
2013-12-16	83.74	83.78	83.56	83.66	1040728
2013-12-17	83.80	83.97	83.55	83.90	447439
2013-12-18	83.82	84.18	83.73	83.96	395559
2013-12-19	83.55	83.74	83.55	83.71	331249
2013-12-20	83.70	83.92	83.53	83.87	305933
2013-12-23	83.80	83.88	83.67	83.71	203730
2013-12-24	82.95	82.97	82.60	82.78	416521
2013-12-26	82.77	82.80	82.58	82.72	332515
2013-12-27	82.71	82.85	82.62	82.76	189643
2013-12-30	82.76	82.96	82.74	82.90	447970
2013-12-31	82.91	82.91	82.62	82.70	412572
2014-01-02	82.76	82.92	82.75	82.87	952412
2014-01-03	82.98	83.06	82.86	82.92	212424
2014-01-06	83.09	83.23	83.05	83.22	294260
2014-01-07	83.32	83.36	83.16	83.31	271353
2014-01-08	83.09	83.13	82.90	82.94	271856
2014-01-09	82.97	83.16	82.92	83.12	216695
2014-01-10	83.37	83.67	83.37	83.64	326833
2014-01-13	83.79	83.87	83.61	83.84	351408
2014-01-14	83.80	83.83	83.61	83.69	397119
2014-01-15	83.61	83.64	83.45	83.61	252072
2014-01-16	83.63	83.85	83.63	83.77	225910
2014-01-17	83.83	83.92	83.70	83.91	203764
2014-01-21	83.92	83.98	83.78	83.87	199941
2014-01-22	83.83	83.88	83.69	83.72	141442
2014-01-23	84.00	84.23	83.81	84.00	292263
2014-01-24	84.14	84.20	83.83	83.91	303630
2014-01-27	83.98	84.00	83.75	83.75	220595
2014-01-28	83.80	84.05	83.79	84.03	152052
2014-01-29	84.05	84.24	84.00	84.16	139680
2014-01-30	84.11	84.27	84.05	84.25	191099
2014-01-31	84.32	84.45	84.28	84.38	397078
2014-02-03	84.26	84.61	84.13	84.60	264317
2014-02-04	84.55	84.58	84.34	84.52	218631
2014-02-05	84.54	84.54	84.22	84.28	227022
2014-02-06	84.21	84.26	84.12	84.22	222089
2014-02-07	84.38	84.55	84.32	84.55	230875
2014-02-10	84.47	84.51	84.37	84.51	164773
2014-02-11	84.42	84.46	84.21	84.37	203872
2014-02-12	84.26	84.31	84.12	84.29	191618
2014-02-13	84.35	84.51	84.25	84.49	145579
2014-02-14	84.58	84.59	84.43	84.55	237776
2014-02-18	84.65	84.78	84.60	84.70	244525
2014-02-19	84.82	84.82	84.46	84.48	219577
2014-02-20	84.40	84.58	84.28	84.44	184086
2014-02-21	84.26	84.63	84.39	84.59	187256
2014-02-24	84.62	84.66	84.50	84.61	854195
2014-02-25	84.76	84.91	84.65	84.80	187851
2014-02-26	84.85	85.09	84.83	85.07	253799
2014-02-27	85.17	85.28	85.11	85.26	176829
2014-02-28	85.16	85.20	84.96	85.20	194567
2014-03-03	85.20	85.25	85.05	85.20	183492
2014-03-04	85.15	85.15	84.81	84.83	250695
2014-03-05	84.78	84.99	84.76	84.98	198142
2014-03-06	84.56	84.76	84.50	84.67	268459
2014-03-07	84.54	84.54	84.25	84.34	361613
2014-03-10	84.22	84.42	84.22	84.35	787456
2014-03-11	84.44	84.50	84.32	84.40	167535
2014-03-12	84.57	84.63	84.46	84.59	132673
2014-03-13	84.47	84.95	84.40	84.89	200861
2014-03-14	85.03	85.12	84.81	84.94	123543
2014-03-17	84.89	84.91	84.74	84.77	215502
2014-03-18	84.87	85.04	84.80	85.04	734884
2014-03-19	85.09	85.09	84.27	84.42	521782
2014-03-20	84.43	84.43	84.27	84.36	239146
2014-03-21	84.40	84.54	84.36	84.49	179669
2014-03-24	84.44	84.61	84.35	84.50	178439
2014-03-25	84.55	84.75	84.50	84.60	218258
2014-03-26	84.67	84.93	84.65	84.80	157414
2014-03-27	84.82	84.98	84.76	84.93	253048
2014-03-28	84.83	84.88	84.70	84.86	278993
2014-03-31	84.81	84.98	84.70	84.98	206014
2014-04-01	84.66	84.79	84.53	84.75	1193063
2014-04-02	84.64	84.64	84.41	84.42	197883
2014-04-03	84.45	84.66	84.40	84.52	184262
2014-04-04	84.80	84.98	84.65	84.98	300196
2014-04-07	85.01	85.07	84.95	84.99	265493
2014-04-08	85.07	85.18	84.99	85.16	288837
2014-04-09	85.09	85.34	84.94	85.28	398215
2014-04-10	85.33	85.59	85.33	85.47	221156
2014-04-11	85.59	85.64	85.45	85.55	132190
2014-04-14	85.55	85.55	85.41	85.54	259049
2014-04-15	85.49	85.71	85.41	85.56	188448
2014-04-16	85.48	85.54	85.40	85.49	275486
2014-04-17	85.49	85.54	85.13	85.22	196440
2014-04-21	85.24	85.32	85.20	85.23	201861
2014-04-22	85.17	85.29	85.12	85.25	212123
2014-04-23	85.39	85.49	85.24	85.32	339137
2014-04-24	85.32	85.43	85.21	85.34	145162
2014-04-25	85.44	85.53	85.32	85.36	225325
2014-04-28	85.37	85.47	85.22	85.31	201145
2014-04-29	85.30	85.43	85.21	85.40	182751
2014-04-30	85.47	85.67	85.40	85.56	281613
2014-05-01	85.46	85.72	85.36	85.68	196020
2014-05-02	85.38	85.82	85.37	85.80	206761
2014-05-05	85.93	85.93	85.62	85.65	298352
2014-05-06	85.75	85.77	85.63	85.68	613964
2014-05-07	85.69	85.79	85.58	85.78	680879
2014-05-08	85.82	85.93	85.70	85.83	188601
2014-05-09	85.90	85.90	85.75	85.77	271491
2014-05-12	85.77	85.77	85.61	85.66	215980
2014-05-13	85.80	85.91	85.68	85.91	202943
2014-05-14	86.00	86.32	85.95	86.22	216494
2014-05-15	86.35	86.52	86.26	86.37	227548
2014-05-16	86.37	86.40	86.22	86.33	121617
2014-05-19	86.43	86.51	86.23	86.27	223795
2014-05-20	86.28	86.41	86.26	86.34	263632
2014-05-21	86.31	86.32	86.08	86.22	350927
2014-05-22	86.21	86.21	86.05	86.10	190657
2014-05-23	86.28	86.28	86.16	86.26	140455
2014-05-27	86.32	86.40	86.14	86.39	215812
2014-05-28	86.50	86.84	86.48	86.80	294606
2014-05-29	86.83	86.99	86.70	86.72	144037
2014-05-30	86.67	86.72	86.57	86.66	333313
2014-06-02	86.30	86.37	86.05	86.12	281998
2014-06-03	86.09	86.09	85.83	85.85	181206
2014-06-04	85.96	85.96	85.71	85.85	217066
2014-06-05	85.81	86.02	85.76	86.02	110470
2014-06-06	86.09	86.17	85.88	85.99	280940
2014-06-09	85.93	85.98	85.81	85.96	307897
2014-06-10	85.89	85.95	85.76	85.84	155836
2014-06-11	85.88	85.93	85.73	85.83	242048
2014-06-12	85.82	86.08	85.79	86.04	185934
2014-06-13	85.87	85.96	85.72	85.91	136936
2014-06-16	85.91	85.97	85.83	85.97	182880
2014-06-17	85.78	85.78	85.55	85.59	243886
2014-06-18	85.77	86.04	85.65	86.04	565842
2014-06-19	86.22	86.23	85.90	85.93	165539
2014-06-20	85.92	86.01	85.85	85.96	338982
2014-06-23	86.04	86.13	85.96	86.00	180123
2014-06-24	86.18	86.23	85.97	86.22	167926
2014-06-25	86.35	86.45	86.28	86.34	136180
2014-06-26	86.33	86.51	86.32	86.47	145538
2014-06-27	86.47	86.63	86.42	86.49	110567
2014-06-30	86.51	86.62	86.43	86.56	306475
2014-07-01	86.25	86.29	85.94	86.00	569987
2014-07-02	85.88	85.98	85.80	85.82	190360
2014-07-03	85.46	85.78	85.44	85.74	173501
2014-07-07	85.82	85.90	85.76	85.86	214149
2014-07-08	86.12	86.18	85.96	86.13	196700
2014-07-09	86.10	86.28	85.97	86.21	171514
2014-07-10	86.36	86.42	86.18	86.27	321130
2014-07-11	86.24	86.45	86.24	86.34	682623
2014-07-14	86.29	86.29	86.15	86.23	414202
2014-07-15	86.23	86.34	86.09	86.18	499079
2014-07-16	86.25	86.29	86.15	86.26	379717
2014-07-17	86.50	86.69	86.36	86.62	334929
2014-07-18	86.60	86.61	86.36	86.42	296219
2014-07-21	86.55	86.63	86.41	86.54	249474
2014-07-22	86.52	86.55	86.41	86.55	328664
2014-07-23	86.69	86.71	86.53	86.58	211814
2014-07-24	86.49	86.49	86.28	86.38	175818
2014-07-25	86.63	86.64	86.47	86.60	242684
2014-07-28	86.53	86.59	86.42	86.54	263191
2014-07-29	86.55	86.65	86.46	86.59	190467
2014-07-30	86.35	86.53	86.15	86.23	1148735
2014-07-31	86.10	86.18	85.95	86.12	229496
2014-08-01	85.93	86.22	85.88	86.21	552489
2014-08-04	86.30	86.33	86.20	86.26	204021
2014-08-05	86.29	86.35	86.04	86.35	302504
2014-08-06	86.48	86.49	86.30	86.35	351042
2014-08-07	86.44	86.58	86.35	86.58	376381
2014-08-08	86.76	86.79	86.40	86.40	379455
2014-08-11	86.48	86.62	86.35	86.51	206105
2014-08-12	86.45	86.54	86.35	86.47	151797
2014-08-13	86.45	86.70	86.42	86.68	206611
2014-08-14	86.73	86.82	86.66	86.77	260914
2014-08-15	86.78	87.25	86.77	87.04	185108
2014-08-18	86.94	86.96	86.77	86.83	353073
2014-08-19	86.94	86.95	86.67	86.74	231124
2014-08-20	86.62	86.72	86.43	86.51	301615
2014-08-21	86.57	86.71	86.53	86.67	473352
2014-08-22	86.68	86.80	86.42	86.67	182263
2014-08-25	86.71	86.77	86.66	86.71	352599
2014-08-26	86.81	86.89	86.72	86.79	154292
2014-08-27	86.97	87.01	86.88	86.97	649697
2014-08-28	87.15	87.19	87.03	87.08	177085
2014-08-29	87.10	87.19	87.01	87.15	198240
2014-09-02	86.80	86.80	86.48	86.51	196759
2014-09-03	86.41	86.64	86.39	86.64	191189
2014-09-04	86.49	86.57	86.36	86.43	245801
2014-09-05	86.67	86.67	86.31	86.37	251660
2014-09-08	86.51	86.55	86.20	86.23	247335
2014-09-09	86.11	86.16	86.05	86.08	263732
2014-09-10	85.88	85.96	85.81	85.90	179322
2014-09-11	85.96	85.96	85.80	85.85	196793
2014-09-12	85.60	85.60	85.38	85.53	361454
2014-09-15	85.65	85.66	85.46	85.57	993145
2014-09-16	85.53	85.72	85.51	85.58	225638
2014-09-17	85.71	85.77	85.29	85.37	228605
2014-09-18	85.36	85.42	85.23	85.40	218795
2014-09-19	85.44	85.67	85.34	85.62	195487
2014-09-22	85.73	85.85	85.64	85.78	477944
2014-09-23	85.81	85.87	85.75	85.77	354882
2014-09-24	85.82	85.82	85.59	85.69	169204
2014-09-25	85.76	85.97	85.74	85.96	239265
2014-09-26	85.85	85.85	85.50	85.66	358330
2014-09-29	85.87	85.87	85.63	85.75	365899
2014-09-30	85.78	85.90	85.70	85.77	395145
2014-10-01	85.78	86.09	85.76	86.09	540402
2014-10-02	86.07	86.15	85.85	85.88	475860
2014-10-03	85.82	86.02	85.66	86.02	499140
2014-10-06	86.02	86.29	85.99	86.16	816245
2014-10-07	86.40	86.46	86.22	86.46	249558
2014-10-08	86.63	87.00	86.28	87.00	676297
2014-10-09	86.66	86.95	86.64	86.70	212664
2014-10-10	86.69	86.79	86.59	86.78	442528
2014-10-13	86.90	87.09	86.80	86.99	230119
2014-10-14	87.05	87.22	86.91	87.04	515806
2014-10-15	87.79	88.70	86.97	87.09	692989
2014-10-16	87.66	87.66	86.72	87.01	551436
2014-10-17	86.77	87.09	86.71	86.98	282567
2014-10-20	86.91	87.21	86.79	86.86	517390
2014-10-21	86.95	87.15	86.79	86.91	176252
2014-10-22	86.93	86.97	86.78	86.84	316629
2014-10-23	87.18	87.18	86.53	86.70	237508
2014-10-24	86.73	86.86	86.65	86.76	413784
2014-10-27	86.78	86.90	86.75	86.87	313133
2014-10-28	86.77	86.82	86.60	86.65	614484
2014-10-29	86.56	86.61	86.08	86.30	329424
2014-10-30	86.48	86.69	86.31	86.46	261183
2014-10-31	86.46	86.60	86.31	86.52	221529
2014-11-03	86.21	86.23	85.92	86.04	405883
2014-11-04	86.07	86.24	86.05	86.06	213303
2014-11-05	86.00	86.11	85.94	86.09	271396
2014-11-06	85.99	86.09	85.87	85.93	428025
2014-11-07	86.08	86.36	86.02	86.28	279418
2014-11-10	86.22	86.28	86.02	86.08	251604
2014-11-11	86.04	86.10	85.96	86.04	339718
2014-11-12	86.24	86.29	86.02	86.09	409059
2014-11-13	86.03	86.13	86.02	86.05	65965
2014-11-14	85.98	86.24	85.93	86.18	414787
2014-11-17	86.22	86.23	85.87	85.93	397028
2014-11-18	85.98	86.13	85.94	86.00	303722
2014-11-19	85.75	85.96	85.60	85.80	244717
2014-11-20	86.01	86.13	85.82	86.00	284740
2014-11-21	86.03	86.24	86.00	86.21	369801
2014-11-24	86.16	86.35	86.06	86.22	276971
2014-11-25	86.35	86.59	86.31	86.58	346217
2014-11-26	86.71	86.83	86.58	86.73	305499
2014-11-28	86.84	86.95	86.73	86.92	101620
2014-12-01	86.76	86.80	86.34	86.34	297216
2014-12-02	86.18	86.23	86.00	86.00	436379
2014-12-03	86.09	86.14	86.00	86.01	358939
2014-12-04	86.07	86.33	86.04	86.24	367968
2014-12-05	85.97	86.06	85.80	85.96	451318
2014-12-08	85.91	86.17	85.85	86.03	328585
2014-12-09	86.30	86.40	86.06	86.19	341961
2014-12-10	86.20	86.38	86.14	86.28	507320
2014-12-11	86.25	86.28	86.00	86.09	259547
2014-12-12	86.47	86.93	86.36	86.72	475925
2014-12-15	86.51	86.56	86.16	86.26	312291
2014-12-16	86.41	86.55	86.23	86.36	297431
2014-12-17	86.38	86.55	86.11	86.25	464724
2014-12-18	86.11	86.29	86.00	86.00	293599
2014-12-19	86.11	86.47	86.01	86.30	545200
2014-12-22	86.43	86.48	86.24	86.45	271145
2014-12-23	86.07	86.08	85.68	85.75	330545
2014-12-24	85.60	85.83	85.55	85.83	207318
2014-12-26	85.84	85.98	85.75	85.86	187827
2014-12-29	86.02	86.08	85.86	85.92	353854
2014-12-30	86.17	86.22	85.92	86.04	417453
2014-12-31	86.24	86.25	86.09	86.10	326444
2015-01-02	86.22	86.47	86.14	86.39	243875
2015-01-05	86.51	86.85	86.50	86.63	970604
2015-01-06	86.99	87.23	86.75	86.91	857781
2015-01-07	86.67	87.07	86.60	86.90	780927
2015-01-08	86.74	86.98	86.74	86.87	516064
2015-01-09	87.00	87.20	86.87	87.09	191129
2015-01-12	87.19	87.33	87.09	87.18	308790
2015-01-13	87.18	87.38	87.03	87.23	697340
2015-01-14	87.51	87.61	87.20	87.41	436180
2015-01-15	87.51	87.88	87.40	87.75	348962
2015-01-16	87.78	87.86	87.47	87.53	467736
2015-01-20	87.79	87.89	87.43	87.61	427203
2015-01-21	87.78	87.88	87.40	87.57	338341
2015-01-22	87.70	87.70	87.16	87.35	413047
2015-01-23	87.70	87.82	87.44	87.79	255442
2015-01-26	87.75	87.90	87.60	87.77	833057
2015-01-27	88.03	88.13	87.70	87.86	644013
2015-01-28	87.82	88.42	87.78	88.32	268016
2015-01-29	88.11	88.24	88.00	88.18	218313
2015-01-30	88.55	88.70	88.34	88.70	473222
2015-02-02	88.36	88.62	88.10	88.57	431153
2015-02-03	88.32	88.44	88.06	88.20	262363
2015-02-04	88.00	88.29	87.76	88.20	293987
2015-02-05	88.14	88.24	87.96	88.11	338871
2015-02-06	87.77	87.85	87.43	87.51	404852
2015-02-09	87.62	87.72	87.29	87.50	498292
2015-02-10	87.39	87.54	87.15	87.16	402163
2015-02-11	87.32	87.33	87.05	87.10	351909
2015-02-12	87.22	87.49	87.20	87.41	267454
2015-02-13	87.31	87.49	87.17	87.20	286128
2015-02-17	87.05	87.14	86.70	86.87	485664
2015-02-18	86.86	87.37	86.75	87.24	377119
2015-02-19	87.19	87.24	87.00	87.04	188262
2015-02-20	87.18	87.47	87.00	87.17	239527
2015-02-23	87.32	87.47	87.22	87.38	276897
2015-02-24	87.35	87.91	87.21	87.86	520105
2015-02-25	87.75	87.95	87.62	87.87	410651
2015-02-26	87.84	87.85	87.42	87.51	410455
2015-02-27	87.47	87.71	87.46	87.61	390083
2015-03-02	87.54	87.54	86.95	86.98	410469
2015-03-03	86.95	87.12	86.90	86.94	634334
2015-03-04	87.04	87.17	86.80	86.99	582477
2015-03-05	87.00	87.13	86.86	87.08	429410
2015-03-06	86.55	86.72	86.35	86.43	539284
2015-03-09	86.40	86.43	86.25	86.43	502524
2015-03-10	86.75	86.90	86.51	86.63	340898
2015-03-11	86.59	86.84	86.51	86.78	212694
2015-03-12	86.94	87.12	86.58	86.75	496335
2015-03-13	86.56	86.74	86.49	86.49	288807
2015-03-16	86.77	86.85	86.51	86.55	367327
2015-03-17	86.64	86.75	86.51	86.73	354081
2015-03-18	86.86	87.72	86.74	87.56	338655
2015-03-19	87.38	87.53	87.05	87.16	467045
2015-03-20	87.25	87.55	87.25	87.53	578096
2015-03-23	87.55	87.67	87.41	87.58	311178
2015-03-24	87.61	87.94	87.51	87.93	411761
2015-03-25	87.91	87.93	87.51	87.63	272461
2015-03-26	87.43	87.54	87.22	87.28	533525
2015-03-27	87.47	87.57	87.34	87.40	279141
2015-03-30	87.62	87.76	87.50	87.54	687861
2015-03-31	87.51	87.74	87.49	87.70	350427
2015-04-01	87.73	87.95	87.70	87.93	442136
2015-04-02	87.90	87.95	87.75	87.88	456240
2015-04-06	88.23	88.25	87.91	87.92	404326
2015-04-07	87.90	88.08	87.79	88.02	430122
2015-04-08	88.08	88.13	87.89	88.08	452581
2015-04-09	88.02	88.03	87.72	87.86	261179
2015-04-10	87.87	87.94	87.63	87.81	338932
2015-04-13	87.78	87.90	87.66	87.69	728632
2015-04-14	88.12	88.14	87.89	87.91	373585
2015-04-15	88.21	88.26	88.03	88.22	664280
2015-04-16	88.24	88.30	88.00	88.10	312763
2015-04-17	88.18	88.26	87.94	88.16	309042
2015-04-20	88.23	88.24	88.06	88.17	249819
2015-04-21	88.20	88.22	88.05	88.15	329379
2015-04-22	88.04	88.20	87.80	87.82	372510
2015-04-23	87.91	88.08	87.83	87.96	1512464
2015-04-24	88.07	88.24	88.01	88.22	275198
2015-04-27	88.22	88.25	88.05	88.14	484118
2015-04-28	87.83	88.05	87.75	87.86	640670
2015-04-29	87.44	87.64	87.32	87.44	402908
2015-04-30	87.33	87.51	87.14	87.50	282305
2015-05-01	87.13	87.17	86.80	86.92	609135
2015-05-04	86.94	86.99	86.71	86.74	348576
2015-05-05	86.72	86.85	86.44	86.55	498799
2015-05-06	86.55	86.55	86.21	86.27	549276
2015-05-07	86.35	86.50	86.25	86.38	370811
2015-05-08	86.98	87.02	86.72	86.85	497753
2015-05-11	86.59	86.64	86.09	86.09	941713
2015-05-12	85.98	86.29	85.81	86.16	567671
2015-05-13	86.48	86.53	85.98	86.07	574849
2015-05-14	86.26	86.42	86.20	86.34	220267
2015-05-15	86.52	86.79	86.42	86.74	209346
2015-05-18	86.74	86.74	86.26	86.34	307771
2015-05-19	86.00	86.29	85.96	86.01	241258
2015-05-20	86.10	86.25	86.01	86.15	518933
2015-05-21	86.21	86.46	86.14	86.45	346333
2015-05-22	86.30	86.43	86.12	86.23	242127
2015-05-26	86.21	86.60	86.21	86.55	372658
2015-05-27	86.57	86.65	86.38	86.57	317121
2015-05-28	86.58	86.66	86.45	86.61	169739
2015-05-29	86.75	86.79	86.62	86.62	355866
2015-06-01	86.41	86.46	85.96	86.02	258864
2015-06-02	85.84	85.84	85.62	85.72	357221
2015-06-03	85.52	85.52	85.12	85.20	540112
2015-06-04	85.23	85.57	85.21	85.51	543407
2015-06-05	85.03	85.22	84.81	85.08	365081
2015-06-08	85.21	85.30	85.06	85.13	327944
2015-06-09	84.97	85.10	84.70	84.81	733610
2015-06-10	84.70	84.77	84.53	84.57	476171
2015-06-11	84.74	85.11	84.66	85.05	466404
2015-06-12	84.93	85.26	84.92	85.02	356497
2015-06-15	85.25	85.35	85.06	85.13	337344
2015-06-16	85.26	85.38	85.07	85.29	310386
2015-06-17	85.36	85.54	84.99	85.45	251849
2015-06-18	85.35	85.53	85.11	85.36	383885
2015-06-19	85.47	85.80	85.47	85.80	682244
2015-06-22	85.38	85.49	85.15	85.16	354330
2015-06-23	84.85	85.19	84.84	84.97	445047
2015-06-24	85.00	85.14	84.92	85.10	364305
2015-06-25	84.85	85.04	84.82	84.87	291716
2015-06-26	84.69	84.81	84.64	84.73	764430
2015-06-29	84.77	85.39	84.77	85.32	759440
2015-06-30	85.11	85.46	85.11	85.30	877148
2015-07-01	84.76	84.88	84.64	84.81	293584
2015-07-02	85.04	85.18	84.91	85.03	313151
2015-07-06	85.33	85.33	85.07	85.11	550424
2015-07-07	85.72	85.83	85.48	85.59	789458
2015-07-08	85.70	85.77	85.49	85.59	260634
2015-07-09	85.44	85.48	85.14	85.18	217519
2015-07-10	84.78	84.94	84.54	84.66	215654
2015-07-13	84.43	84.72	84.38	84.52	166132
2015-07-14	84.64	84.70	84.50	84.62	224980
2015-07-15	84.59	84.92	84.54	84.83	243611
2015-07-16	84.71	84.94	84.60	84.84	238780
2015-07-17	84.75	84.95	84.74	84.87	124543
2015-07-20	84.65	84.84	84.61	84.68	267420
2015-07-21	84.72	84.87	84.68	84.84	468441
2015-07-22	84.86	84.95	84.75	84.80	283157
2015-07-23	84.69	85.09	84.69	85.09	362418
2015-07-24	85.11	85.20	84.91	85.06	222683
2015-07-27	85.11	85.19	85.00	85.04	164054
2015-07-28	85.14	85.14	84.95	85.07	237053
2015-07-29	85.08	85.09	84.83	84.95	243739
2015-07-30	84.75	84.99	84.70	84.86	244058
2015-07-31	85.20	85.36	85.20	85.24	537273
2015-08-03	85.04	85.23	84.99	85.13	244139
2015-08-04	85.11	85.22	84.75	84.77	257615
2015-08-05	84.69	84.75	84.51	84.64	298477
2015-08-06	84.77	84.84	84.60	84.65	412969
2015-08-07	84.82	85.00	84.66	84.95	227278
2015-08-10	84.73	84.82	84.55	84.58	237895
2015-08-11	85.01	85.18	84.88	85.02	186028
2015-08-12	85.10	85.30	84.94	84.96	324028
2015-08-13	84.83	84.90	84.66	84.74	330289
2015-08-14	84.60	84.76	84.56	84.58	313802
2015-08-17	84.76	84.89	84.64	84.75	373349
2015-08-18	84.55	84.69	84.51	84.52	243913
2015-08-19	84.39	84.99	84.27	84.98	410060
2015-08-20	84.87	84.98	84.80	84.82	274904
2015-08-21	84.92	85.15	84.91	85.02	771998
2015-08-24	85.33	85.43	84.70	84.78	714463
2015-08-25	84.74	84.77	84.20	84.37	847591
2015-08-26	84.11	84.46	84.11	84.23	542132
2015-08-27	84.23	84.49	84.10	84.22	502420
2015-08-28	84.63	84.77	84.21	84.26	531042
2015-08-31	84.53	84.60	84.18	84.22	501083
2015-09-01	84.33	84.40	84.10	84.39	500599
2015-09-02	84.41	84.62	84.27	84.53	317854
2015-09-03	84.68	84.86	84.53	84.85	378130
2015-09-04	84.84	85.18	84.72	85.04	430130
2015-09-08	84.89	84.99	84.70	84.78	281712
2015-09-09	84.53	84.88	84.46	84.76	252093
2015-09-10	84.70	84.76	84.60	84.71	278435
2015-09-11	84.79	84.97	84.75	84.94	281076
2015-09-14	84.95	84.96	84.70	84.85	234944
2015-09-15	84.75	84.78	84.31	84.32	242451
2015-09-16	84.42	84.51	84.21	84.23	294252
2015-09-17	84.32	84.89	84.23	84.88	279598
2015-09-18	84.93	85.21	84.86	85.13	318710
2015-09-21	84.88	84.97	84.67	84.76	283424
2015-09-22	84.96	85.17	84.92	85.09	131087
2015-09-23	85.04	85.10	84.92	84.96	213714
2015-09-24	85.19	85.25	84.99	85.02	157507
2015-09-25	84.84	84.92	84.76	84.79	153778
2015-09-28	84.81	85.05	84.81	85.01	505769
2015-09-29	85.11	85.40	85.09	85.27	541458
2015-09-30	85.14	85.46	85.09	85.43	591835
2015-10-01	85.10	85.38	84.96	85.13	761967
2015-10-02	85.50	85.68	85.26	85.35	337825
2015-10-05	85.12	85.27	84.99	85.07	750581
2015-10-06	84.95	85.37	84.95	85.26	515070
2015-10-07	85.14	85.60	85.07	85.60	4857302
2015-10-08	85.38	85.55	85.16	85.20	415928
2015-10-09	85.24	85.45	85.20	85.26	394044
2015-10-12	85.44	85.48	85.29	85.42	370943
2015-10-13	85.50	85.66	85.36	85.64	297129
2015-10-14	85.78	86.04	85.63	86.03	276173
2015-10-15	85.97	85.98	85.67	85.77	593532
2015-10-16	85.88	85.98	85.53	85.76	484769
2015-10-19	85.85	85.88	85.62	85.80	320965
2015-10-20	85.58	85.70	85.54	85.70	255859
2015-10-21	85.93	86.10	85.83	85.99	633877
2015-10-22	86.07	86.27	85.94	86.19	579100
2015-10-23	86.00	86.05	85.86	85.95	281741
2015-10-26	86.17	86.19	85.89	86.07	585699
2015-10-27	86.27	86.36	86.11	86.17	256428
2015-10-28	86.24	86.24	85.70	85.76	421161
2015-10-29	85.67	85.67	85.21	85.26	533251
2015-10-30	85.45	85.47	85.32	85.43	242989
2015-11-02	85.10	85.16	84.93	85.03	416586
2015-11-03	85.10	85.12	84.88	85.10	322876
2015-11-04	85.11	85.17	84.86	85.05	2093602
2015-11-05	85.09	85.10	84.87	84.93	426929
2015-11-06	84.65	84.71	84.42	84.54	505106
2015-11-09	84.33	84.51	84.22	84.28	401889
2015-11-10	84.36	84.67	84.31	84.54	383221
2015-11-11	84.72	84.72	84.40	84.58	231276
2015-11-12	84.59	84.84	84.58	84.74	271871
2015-11-13	84.77	84.93	84.70	84.86	866170
2015-11-16	84.80	84.93	84.74	84.91	737807
2015-11-17	84.71	85.01	84.58	84.92	420803
2015-11-18	84.81	85.07	84.81	85.04	419042
2015-11-19	85.06	85.24	85.04	85.20	320569
2015-11-20	85.12	85.31	85.08	85.13	1583134
2015-11-23	85.07	85.23	84.98	85.11	473603
2015-11-24	85.21	85.32	85.14	85.20	347340
2015-11-25	85.26	85.34	85.18	85.21	331852
2015-11-27	85.31	85.33	85.12	85.15	214607
2015-11-30	85.18	85.23	85.15	85.19	295677
2015-12-01	84.91	85.34	84.91	85.32	471516
2015-12-02	85.16	85.20	84.97	85.10	434711
2015-12-03	84.83	84.84	84.30	84.45	363366
2015-12-04	84.59	84.81	84.52	84.74	971701
2015-12-07	84.75	85.05	84.74	84.77	846569
2015-12-08	84.91	84.91	84.68	84.77	511645
2015-12-09	84.79	84.86	84.58	84.74	551620
2015-12-10	84.89	84.94	84.60	84.63	368749
2015-12-11	84.84	84.88	84.63	84.78	353285
2015-12-14	84.65	84.66	84.31	84.34	402330
2015-12-15	84.13	84.29	84.00	84.06	483483
2015-12-16	84.05	84.18	83.80	84.04	749891
2015-12-17	84.19	84.24	84.07	84.14	629390
2015-12-18	84.31	84.44	84.15	84.23	583609
2015-12-21	84.46	84.48	84.26	84.28	431384
2015-12-22	84.27	84.35	84.16	84.29	516303
2015-12-23	83.96	84.20	83.87	84.15	1235524
2015-12-24	83.91	84.24	83.91	84.24	274641
2015-12-28	84.16	84.33	84.07	84.22	607614
2015-12-29	84.16	84.17	83.83	83.87	533817
2015-12-30	83.90	83.99	83.75	83.77	717554
2015-12-31	84.12	84.25	84.01	84.09	527459
2016-01-04	84.09	84.42	84.05	84.21	844561
2016-01-05	84.18	84.34	84.11	84.23	424108
2016-01-06	84.40	84.52	84.27	84.50	390740
2016-01-07	84.54	84.60	84.32	84.55	488150
2016-01-08	84.49	84.77	84.49	84.58	710229
2016-01-11	84.52	84.52	84.31	84.43	437940
2016-01-12	84.39	84.70	84.28	84.48	368877
2016-01-13	84.52	84.82	84.39	84.67	944504
2016-01-14	84.67	84.67	84.36	84.41	454184
2016-01-15	84.58	84.63	84.29	84.44	539908
2016-01-19	84.26	84.44	84.07	84.13	955087
2016-01-20	84.24	84.31	84.06	84.20	1036499
2016-01-21	84.37	84.39	84.02	84.08	880573
2016-01-22	84.15	84.15	83.90	84.05	1026254
2016-01-25	84.01	84.14	83.94	84.03	716931
2016-01-26	83.91	84.00	83.82	83.89	1135798
2016-01-27	83.80	84.00	83.76	83.95	502059
2016-01-28	83.95	84.24	83.82	84.06	768884
2016-01-29	84.42	84.56	84.26	84.49	563700
2016-02-01	84.17	84.23	83.92	84.02	590748
2016-02-02	84.31	84.36	84.18	84.32	449436
2016-02-03	84.27	84.64	84.26	84.33	636949
2016-02-04	84.40	84.49	84.23	84.40	819501
2016-02-05	84.28	84.50	84.15	84.33	498922
2016-02-08	84.51	84.74	84.38	84.58	855685
2016-02-09	84.74	84.77	84.42	84.45	769961
2016-02-10	84.50	84.57	84.30	84.46	635859
2016-02-11	84.61	84.78	84.41	84.44	458016
2016-02-12	84.28	84.39	84.05	84.15	675610
2016-02-16	84.28	84.28	84.01	84.04	445456
2016-02-17	84.00	84.14	83.80	83.92	539334
2016-02-18	83.94	84.47	83.94	84.39	451592
2016-02-19	84.39	84.52	84.29	84.45	554858
2016-02-22	84.50	84.56	84.35	84.53	800710
2016-02-23	84.42	84.80	84.36	84.63	556547
2016-02-24	84.77	85.07	84.64	84.79	463123
2016-02-25	84.95	85.23	84.88	85.11	2424097
2016-02-26	85.00	85.21	84.96	85.20	3528796
2016-02-29	85.18	85.34	85.10	85.19	1153700
2016-03-01	85.00	85.22	84.64	84.84	500
2016-03-02	84.60	84.78	84.55	84.84	638118
2016-03-03	84.63	84.63	84.63	84.88	2505939
2016-03-04	84.81	85.05	84.68	84.98	1511093
2016-03-07	84.83	84.93	84.80	84.86	871300
2016-03-08	85.05	85.23	85.01	84.86	516204
2016-03-09	85.08	85.20	85.02	85.13	844758
2016-03-10	85.02	85.02	85.02	85.14	516120
2016-03-11	85.14	85.14	85.14	85.23	544786
2016-03-14	85.31	85.49	85.15	85.29	672352
2016-03-15	85.29	85.29	85.29	85.41	1974083
2016-03-16	85.27	85.85	85.11	85.70	676203
2016-03-17	86.02	86.20	85.80	86.03	671653
2016-03-18	86.17	86.53	86.03	86.42	830267
2016-03-21	86.29	86.39	86.12	86.26	770628
2016-03-22	86.36	86.43	86.10	86.15	550886
2016-03-23	86.19	86.49	86.18	86.48	555283
2016-03-24	86.48	86.48	86.48	86.31	1104163
2016-03-28	87.00	87.00	87.00	87.00	100
2016-03-29	86.41	86.78	86.35	86.31	514236
2016-03-30	86.59	86.73	86.39	86.62	2112098
2016-03-31	86.65	86.95	86.57	86.62	718171
2016-04-01	86.69	86.84	86.51	86.83	643210
2016-04-04	86.80	86.96	86.73	86.92	778080
2016-04-05	86.92	86.92	86.92	87.05	451099
2016-04-06	87.08	87.13	86.95	87.09	415829
2016-04-07	87.23	87.37	87.09	87.34	592354
2016-04-08	87.33	87.33	87.12	87.17	436462
2016-04-11	87.13	87.29	87.06	87.22	948887
2016-04-12	87.03	87.18	86.91	86.99	446887
2016-04-13	86.88	87.24	86.86	87.16	602059
2016-04-14	87.18	87.23	87.02	87.16	532214
2016-04-15	87.12	87.49	87.06	87.46	652188
2016-04-18	87.28	87.45	87.12	87.45	506809
2016-04-19	87.39	87.57	87.32	87.49	406613
2016-04-20	87.49	87.67	87.45	87.57	524098
2016-04-21	87.37	87.67	87.31	87.50	555284
2016-04-22	87.61	87.65	87.43	87.49	597403
2016-04-25	87.60	87.60	87.26	87.33	677721
2016-04-26	87.30	87.43	87.07	87.18	711043
2016-04-27	87.37	87.65	87.17	87.58	475174
2016-04-28	87.57	87.66	87.41	87.66	663902
2016-04-29	87.68	87.74	87.54	87.56	631689
2016-05-02	87.49	87.58	87.32	87.49	633487
2016-05-03	87.74	87.91	87.57	87.88	2926700
2016-05-04	87.84	87.88	87.70	87.83	571546
2016-05-05	87.76	87.93	87.56	87.92	2970258
2016-05-06	87.79	87.92	87.64	87.77	419801
2016-05-09	87.79	87.89	87.72	87.79	552636
2016-05-10	87.74	87.91	87.70	87.85	624283
2016-05-11	87.90	88.08	87.72	87.90	555824
2016-05-12	87.77	87.91	87.75	87.81	552912
2016-05-13	87.81	88.06	87.72	87.99	493883
2016-05-16	87.82	87.98	87.68	87.72	437585
2016-05-17	87.63	87.79	87.56	87.56	562675
2016-05-18	87.48	87.49	86.90	86.95	597895
2016-05-19	87.10	87.35	86.76	86.90	912793
2016-05-20	86.99	87.07	86.89	87.03	418975
2016-05-23	87.00	87.12	86.90	87.10	518362
2016-05-24	87.05	87.05	86.86	86.90	412500
2016-05-25	86.98	87.01	86.85	86.93	716831
2016-05-26	87.11	87.31	87.00	87.26	716143
2016-05-27	87.28	87.41	87.10	87.17	751124
2016-05-31	87.07	87.40	86.98	87.37	518012
2016-06-01	87.16	87.34	87.07	87.23	578965
2016-06-02	87.72	87.72	87.23	87.32	534130
2016-06-03	87.91	88.08	87.73	88.01	607050
2016-06-06	87.88	88.00	87.69	87.84	1047785
2016-06-07	87.93	88.11	87.90	88.01	694781
2016-06-08	88.10	88.14	87.98	88.11	881916
2016-06-09	88.28	88.39	88.15	88.19	866848
2016-06-10	88.32	88.44	88.21	88.33	695320
2016-06-13	88.33	88.59	88.30	88.36	1188202
2016-06-14	88.52	88.52	88.13	88.20	1098792
2016-06-15	88.32	88.57	88.22	88.33	744789
2016-06-16	88.66	88.71	88.36	88.41	608538
2016-06-17	88.42	88.52	88.11	88.22	495292
2016-06-20	88.25	88.27	88.13	88.17	341790
2016-06-21	88.28	88.28	88.02	88.10	707409
2016-06-22	88.13	88.32	88.06	88.26	429625
2016-06-23	88.18	88.32	88.11	88.22	463087
2016-06-24	89.05	89.22	88.36	88.63	607786
2016-06-27	88.90	89.09	88.81	88.92	928491
2016-06-28	89.12	89.33	88.96	89.19	1105272
2016-06-29	89.25	89.29	89.10	89.12	755778
2016-06-30	89.20	89.49	89.10	89.41	1259493
2016-07-01	89.56	89.61	89.15	89.35	2016602
2016-07-05	89.58	89.88	89.36	89.78	1047028
2016-07-06	90.00	90.00	89.58	89.64	1082592
2016-07-07	89.79	89.84	89.58	89.67	730544
2016-07-08	89.92	89.99	89.69	89.98	839028
2016-07-11	89.77	89.93	89.68	89.74	538623
2016-07-12	89.74	89.77	89.21	89.27	1184219
2016-07-13	89.40	89.68	89.40	89.49	922534
2016-07-14	89.43	89.50	89.30	89.47	554011
2016-07-15	89.34	89.40	89.07	89.08	834371
2016-07-18	89.48	89.48	89.16	89.31	691051
2016-07-19	89.49	89.54	89.33	89.48	648518
2016-07-20	89.48	89.48	89.27	89.43	1241961
2016-07-21	89.26	89.70	89.18	89.58	1014868
2016-07-22	89.45	89.72	89.37	89.58	553685
2016-07-25	89.58	89.61	89.44	89.52	888345
2016-07-26	89.63	89.63	89.48	89.51	1035554
2016-07-27	89.75	89.91	89.50	89.83	720243
2016-07-28	89.73	89.93	89.66	89.81	838281
2016-07-29	89.98	90.14	89.81	90.06	584297
2016-08-01	89.90	89.90	89.56	89.56	843597
2016-08-02	89.36	89.43	89.11	89.25	788830
2016-08-03	89.33	89.40	89.11	89.35	711352
2016-08-04	89.52	89.67	89.46	89.49	991332
2016-08-05	89.45	89.46	89.11	89.16	503330
2016-08-08	89.10	89.28	89.02	89.14	924325
2016-08-09	89.27	89.58	89.22	89.51	963411
2016-08-10	89.66	89.80	89.51	89.78	614348
2016-08-11	89.79	89.81	89.33	89.44	753386
2016-08-12	89.87	89.90	89.66	89.73	1124119
2016-08-15	89.68	89.72	89.51	89.51	589447
2016-08-16	89.60	89.60	89.35	89.45	643568
2016-08-17	89.55	89.89	89.45	89.74	1615898
2016-08-18	89.83	89.87	89.62	89.79	850223
2016-08-19	89.60	89.75	89.47	89.59	463162
2016-08-22	89.73	89.85	89.65	89.83	501113
2016-08-23	89.98	90.02	89.82	89.92	650148
2016-08-24	89.95	90.04	89.78	89.84	583477
2016-08-25	89.74	89.89	89.70	89.73	572671
2016-08-26	89.83	90.02	89.41	89.46	646600
2016-08-29	89.69	89.84	89.55	89.74	631163
2016-08-30	89.76	89.84	89.67	89.77	599974
2016-08-31	89.78	89.87	89.64	89.65	907943
2016-09-01	89.28	89.53	89.22	89.52	517429
2016-09-02	89.50	89.61	89.25	89.42	614340
2016-09-06	89.43	89.83	89.34	89.73	727179
2016-09-07	89.86	89.90	89.66	89.72	877639
2016-09-08	89.53	89.66	89.26	89.31	562967
2016-09-09	89.19	89.27	88.78	88.81	729167
2016-09-12	88.80	88.94	88.65	88.82	1167744
2016-09-13	88.87	88.88	88.40	88.54	989538
2016-09-14	88.58	88.85	88.55	88.73	1265019
2016-09-15	88.73	88.85	88.60	88.81	1141227
2016-09-16	88.82	88.93	88.72	88.83	1595138
2016-09-19	88.89	88.93	88.77	88.83	459638
2016-09-20	88.94	89.05	88.84	88.90	461184
2016-09-21	88.86	89.19	88.69	89.16	488646
2016-09-22	89.30	89.48	89.25	89.44	750284
2016-09-23	89.38	89.43	89.29	89.33	456572
2016-09-26	89.49	89.64	89.48	89.57	1428310
2016-09-27	89.68	89.83	89.57	89.78	2046004
2016-09-28	89.79	89.84	89.70	89.76	1315968
2016-09-29	89.68	89.74	89.55	89.69	710680
2016-09-30	89.62	89.72	89.41	89.58	613445
2016-10-03	89.40	89.44	89.11	89.23	1251641
2016-10-04	89.20	89.24	88.92	88.93	1800215
2016-10-05	89.00	89.03	88.72	88.74	970577
2016-10-06	88.82	88.94	88.70	88.83	487646
2016-10-07	88.92	88.99	88.71	88.97	435856
2016-10-10	88.89	88.97	88.76	88.92	450974
2016-10-11	88.73	88.92	88.61	88.79	574263
2016-10-12	88.72	88.87	88.63	88.87	519065
2016-10-13	88.89	89.19	88.85	89.05	852942
2016-10-14	88.88	89.03	88.75	88.75	410976
2016-10-17	88.86	88.98	88.81	88.91	569166
2016-10-18	88.89	89.15	88.82	89.14	410552
2016-10-19	89.12	89.25	89.08	89.21	452222
2016-10-20	89.26	89.30	89.10	89.21	871629
2016-10-21	89.21	89.28	89.08	89.25	504355
2016-10-24	89.28	89.28	89.05	89.07	427885
2016-10-25	89.02	89.22	88.99	89.08	699796
2016-10-26	88.90	89.06	88.84	88.87	609280
2016-10-27	88.64	88.67	88.45	88.56	426754
2016-10-28	88.50	88.64	88.49	88.53	474199
2016-10-31	88.60	88.69	88.55	88.56	556979
2016-11-01	88.15	88.37	88.05	88.27	1014013
2016-11-02	88.26	88.49	88.24	88.35	763383
2016-11-03	88.30	88.44	88.23	88.28	671001
2016-11-04	88.38	88.61	88.36	88.45	380619
2016-11-07	88.40	88.45	88.23	88.33	1203726
2016-11-08	88.37	88.44	88.08	88.14	1534223
2016-11-09	87.87	87.88	87.16	87.21	947041
2016-11-10	87.26	87.34	86.92	87.06	1000600
2016-11-11	87.21	87.21	86.70	86.82	597785
2016-11-14	86.41	86.59	86.14	86.30	999904
2016-11-15	86.39	86.60	86.24	86.52	1891786
2016-11-16	86.45	86.70	86.40	86.68	1597451
2016-11-17	86.50	86.59	86.24	86.33	972907
2016-11-18	86.24	86.31	85.70	85.79	723961
2016-11-21	85.81	85.93	85.64	85.81	852401
2016-11-22	85.91	86.07	85.85	86.00	656491
2016-11-23	85.56	85.81	85.37	85.64	780872
2016-11-25	85.69	85.79	85.50	85.59	357439
2016-11-28	85.82	85.97	85.67	85.86	462659
2016-11-29	85.70	86.02	85.69	85.95	456320
2016-11-30	85.63	85.75	85.51	85.69	736919
2016-12-01	85.16	85.30	84.96	85.24	2743734
2016-12-02	85.31	85.67	85.31	85.55	937154
2016-12-05	85.36	85.80	85.25	85.64	757818
2016-12-06	85.70	85.75	85.58	85.68	1144297
2016-12-07	85.87	85.97	85.71	85.89	1503198
2016-12-08	85.75	85.84	85.62	85.72	827570
2016-12-09	85.69	85.78	85.34	85.60	1282965
2016-12-12	85.41	85.54	85.31	85.44	1473323
2016-12-13	85.58	85.60	85.38	85.45	1448235
2016-12-14	85.67	85.71	84.88	84.92	1220139
2016-12-15	84.83	84.97	84.65	84.74	1526299
2016-12-16	84.82	84.98	84.64	84.80	775505
2016-12-19	84.99	85.15	84.88	85.13	761654
2016-12-20	84.94	85.05	84.83	85.03	923452
2016-12-21	85.12	85.25	85.02	85.22	715314
2016-12-22	84.87	85.02	84.80	84.95	566019
2016-12-23	85.04	85.11	84.99	85.02	555835
2016-12-27	84.92	84.98	84.85	84.98	720015
2016-12-28	85.03	85.27	84.95	85.20	601219
2016-12-29	85.42	85.55	85.30	85.42	774323
2016-12-30	85.49	85.77	85.42	85.70	578472
2017-01-03	85.45	85.69	85.40	85.62	761480
2017-01-04	85.66	85.90	85.60	85.90	828671
2017-01-05	86.00	86.25	85.92	86.24	910303
2017-01-06	85.92	86.07	85.80	85.81	802604
2017-01-09	86.00	86.13	85.92	86.01	1285827
2017-01-10	86.04	86.16	86.01	86.08	1341014
2017-01-11	86.10	86.38	85.99	86.15	1166294
2017-01-12	86.35	86.38	86.12	86.18	639576
2017-01-13	85.95	86.12	85.82	86.01	525087
2017-01-17	86.31	86.45	86.25	86.31	1128343
2017-01-18	86.18	86.27	85.88	85.93	812595
2017-01-19	85.77	85.82	85.57	85.69	649661
2017-01-20	85.53	85.82	85.51	85.79	9394709
2017-01-23	85.86	86.24	85.82	86.15	1463351
2017-01-24	85.96	86.07	85.80	85.87	1774586
2017-01-25	85.71	85.73	85.55	85.63	3935085
2017-01-26	85.64	85.80	85.51	85.78	2147241
2017-01-27	85.86	85.92	85.80	85.88	1456065
2017-01-30	85.88	85.92	85.73	85.74	1155342
2017-01-31	85.87	86.08	85.80	86.01	1567432
2017-02-01	85.56	85.79	85.45	85.61	656378
2017-02-02	85.85	85.93	85.64	85.68	900545
2017-02-03	85.92	86.03	85.68	85.79	881171
2017-02-06	86.11	86.18	85.92	86.12	786213
2017-02-07	86.13	86.38	86.01	86.23	815344
2017-02-08	86.43	86.52	86.28	86.40	1134581
2017-02-09	86.32	86.41	86.07	86.08	1656769
2017-02-10	85.94	86.12	85.91	86.08	728467
2017-02-13	85.95	86.05	85.90	86.00	693540
2017-02-14	86.00	86.06	85.65	85.82	855569
2017-02-15	85.63	85.77	85.59	85.69	1102870
2017-02-16	85.80	86.04	85.78	86.01	1073399
2017-02-17	86.20	86.25	86.12	86.20	640659
2017-02-21	86.04	86.28	86.01	86.15	1200659
2017-02-22	86.31	86.35	86.05	86.26	1216557
2017-02-23	86.47	86.55	86.40	86.49	1017470
2017-02-24	86.75	86.95	86.70	86.89	1135672
2017-02-27	86.81	86.85	86.63	86.63	1064833
2017-02-28	86.75	86.81	86.61	86.62	1104028
2017-03-01	86.03	86.08	85.96	86.03	1363467
2017-03-02	85.89	85.96	85.77	85.87	1191240
2017-03-03	85.85	85.98	85.75	85.95	1539177
2017-03-06	85.95	86.00	85.83	85.87	976340
2017-03-07	85.77	85.80	85.60	85.62	1042839
2017-03-08	85.31	85.42	85.27	85.35	758163
2017-03-09	85.17	85.20	84.97	84.97	1289256
2017-03-10	85.19	85.21	85.05	85.15	803695
2017-03-13	85.07	85.14	84.96	84.96	639807
2017-03-14	85.00	85.10	84.95	85.01	1090897
2017-03-15	85.09	85.74	85.06	85.71	1438584
2017-03-16	85.61	85.68	85.53	85.55	837092
2017-03-17	85.64	85.77	85.61	85.73	595903
2017-03-20	85.75	85.97	85.73	85.97	587353
2017-03-21	85.95	86.16	85.90	86.12	783851
2017-03-22	86.22	86.31	86.13	86.28	618774
2017-03-23	86.23	86.30	86.03	86.19	710059
2017-03-24	86.10	86.29	86.07	86.15	662369
2017-03-27	86.39	86.49	86.30	86.38	1237163
2017-03-28	86.45	86.50	86.19	86.20	993687
2017-03-29	86.37	86.43	86.25	86.39	911184
2017-03-30	86.38	86.41	86.22	86.28	691939
2017-03-31	86.36	86.41	86.30	86.38	1112343
2017-04-03	86.26	86.50	86.20	86.50	610250
2017-04-04	86.44	86.51	86.36	86.41	983760
2017-04-05	86.38	86.60	86.29	86.50	1094249
2017-04-06	86.55	86.59	86.38	86.55	1139614
2017-04-07	86.62	86.71	86.24	86.26	1556530
2017-04-10	86.37	86.50	86.34	86.45	1217814
2017-04-11	86.64	86.81	86.57	86.73	860034
2017-04-12	86.80	86.97	86.70	86.96	678518
2017-04-13	87.08	87.22	86.92	87.13	682626
2017-04-17	87.25	87.25	86.97	87.04	700887
2017-04-18	87.26	87.51	87.18	87.45	984606
2017-04-19	87.35	87.36	87.21	87.24	682254
2017-04-20	87.19	87.22	87.04	87.15	608355
2017-04-21	87.24	87.30	87.12	87.19	779346
2017-04-24	86.99	87.13	86.91	87.06	718891
2017-04-25	86.88	87.00	86.74	86.80	805420
2017-04-26	86.84	87.03	86.78	87.03	1185835
2017-04-27	86.97	87.17	86.96	87.09	611357
2017-04-28	87.01	87.18	86.90	87.15	724179
2017-05-01	86.90	86.98	86.68	86.80	636558
2017-05-02	86.74	87.01	86.71	86.99	844402
2017-05-03	86.99	87.05	86.78	86.80	1031920
2017-05-04	86.68	86.73	86.58	86.67	707482
2017-05-05	86.66	86.74	86.57	86.74	669108
2017-05-08	86.72	86.72	86.51	86.53	849030
2017-05-09	86.50	86.60	86.46	86.60	835089
2017-05-10	86.71	86.79	86.54	86.62	1005543
2017-05-11	86.51	86.76	86.51	86.67	553933
2017-05-12	86.95	87.08	86.88	87.07	494720
2017-05-15	87.03	87.09	86.97	87.07	625766
2017-05-16	87.09	87.29	87.08	87.20	1080389
2017-05-17	87.50	87.69	87.45	87.69	555114
2017-05-18	87.60	87.74	87.50	87.63	968627
2017-05-19	87.53	87.63	87.46	87.61	471011
2017-05-22	87.55	87.63	87.50	87.58	628438
2017-05-23	87.64	87.66	87.35	87.39	905416
2017-05-24	87.37	87.59	87.30	87.58	543678
2017-05-25	87.55	87.64	87.49	87.56	577377
2017-05-26	87.55	87.62	87.52	87.62	464992
2017-05-30	87.69	87.78	87.65	87.72	632173
2017-05-31	87.74	87.90	87.74	87.82	1369031
2017-06-01	87.40	87.62	87.38	87.58	960397
2017-06-02	87.78	87.98	87.71	87.83	857132
2017-06-05	87.76	87.87	87.71	87.78	962351
2017-06-06	87.97	88.03	87.90	87.94	527658
2017-06-07	87.90	87.95	87.75	87.83	579610
2017-06-08	87.75	87.84	87.60	87.70	721623
2017-06-09	87.54	87.71	87.54	87.59	841162
2017-06-12	87.58	87.77	87.53	87.65	661844
2017-06-13	87.62	87.74	87.59	87.73	630655
2017-06-14	88.13	88.31	88.00	88.11	969143
2017-06-15	87.91	87.98	87.84	87.93	1212029
2017-06-16	87.93	88.06	87.90	88.00	3347345
2017-06-19	87.92	88.00	87.79	87.79	836650
2017-06-20	87.85	88.01	87.83	87.98	1047198
2017-06-21	87.91	87.97	87.86	87.92	1487432
2017-06-22	87.99	88.03	87.88	88.02	660456
2017-06-23	87.99	88.05	87.96	88.04	1362308
2017-06-26	88.16	88.22	88.09	88.12	1434094
2017-06-27	87.94	87.98	87.76	87.83	821084
2017-06-28	87.84	87.91	87.70	87.85	804513
2017-06-29	87.52	87.70	87.51	87.64	3204957
2017-06-30	87.72	87.72	87.52	87.53	840116
2017-07-03	87.40	87.41	87.09	87.14	486373
2017-07-05	87.13	87.28	87.12	87.22	1298923
2017-07-06	87.12	87.18	86.97	87.18	1183455
2017-07-07	87.14	87.14	87.03	87.09	865954
2017-07-10	87.17	87.25	87.11	87.20	741937
2017-07-11	87.20	87.35	87.16	87.32	626818
2017-07-12	87.60	87.65	87.48	87.58	647689
2017-07-13	87.50	87.54	87.40	87.51	855776
2017-07-14	87.80	87.80	87.60	87.70	1200162
2017-07-17	87.70	87.77	87.64	87.72	1023898
2017-07-18	87.85	88.02	87.85	88.00	810407
2017-07-19	88.04	88.08	87.91	87.94	1175953
2017-07-20	88.09	88.12	87.97	88.02	1189083
2017-07-21	88.13	88.23	88.10	88.21	1227406
2017-07-24	88.22	88.22	88.04	88.12	1176667
2017-07-25	87.92	87.94	87.73	87.76	1446884
2017-07-26	87.85	88.21	87.80	88.09	1297617
2017-07-27	88.04	88.04	87.88	87.95	896356
2017-07-28	87.97	88.12	87.96	88.11	874277
2017-07-31	88.05	88.13	88.01	88.13	638622
2017-08-01	87.83	88.13	87.83	88.09	593611
2017-08-02	88.05	88.15	87.98	88.01	735890
2017-08-03	88.08	88.17	88.03	88.11	2750077
2017-08-04	87.96	88.00	87.76	87.91	769074
2017-08-07	87.98	88.00	87.88	87.98	646463
2017-08-08	87.94	87.97	87.76	87.80	1908313
2017-08-09	87.95	88.02	87.78	87.80	969635
2017-08-10	87.82	87.87	87.70	87.79	1821025
2017-08-11	87.76	87.93	87.74	87.91	874950
2017-08-14	87.85	87.93	87.75	87.86	1319066
2017-08-15	87.64	87.75	87.63	87.70	729450
2017-08-16	87.68	88.03	87.66	88.01	1686951
2017-08-17	87.88	88.11	87.87	88.06	1109592
2017-08-18	88.14	88.20	87.93	88.01	1156994
2017-08-21	88.12	88.20	88.01	88.06	987305
2017-08-22	87.97	88.07	87.93	87.98	666577
2017-08-23	88.10	88.26	88.05	88.26	1512136
2017-08-24	88.18	88.22	88.10	88.11	684628
2017-08-25	88.17	88.32	88.11	88.29	905022
2017-08-28	88.28	88.35	88.25	88.35	892458
2017-08-29	88.57	88.58	88.38	88.43	1074596
2017-08-30	88.42	88.46	88.37	88.46	610011
2017-08-31	88.50	88.63	88.47	88.57	753856
2017-09-01	88.29	88.31	88.10	88.15	1085842
2017-09-05	88.45	88.60	88.35	88.59	1091953
2017-09-06	88.57	88.65	88.33	88.37	2249971
2017-09-07	88.58	88.76	88.53	88.68	5464967
2017-09-08	88.64	88.64	88.47	88.50	1299129
2017-09-11	88.31	88.38	88.18	88.20	1037947
2017-09-12	88.15	88.22	88.05	88.15	535930
2017-09-13	88.10	88.12	88.00	88.03	903056
2017-09-14	87.97	88.08	87.96	88.04	637929
2017-09-15	88.09	88.10	87.95	88.06	602510
2017-09-18	87.98	88.02	87.90	87.96	738023
2017-09-19	88.08	88.10	87.96	88.02	1521467
2017-09-20	88.09	88.15	87.78	87.87	1343761
2017-09-21	87.99	88.03	87.82	87.82	1212758
2017-09-22	88.02	88.05	87.93	87.99	1718919
2017-09-25	88.04	88.24	88.03	88.21	1404172
2017-09-26	88.18	88.25	88.09	88.19	1183791
2017-09-27	87.91	88.01	87.89	87.94	4012588
2017-09-28	87.84	88.04	87.83	88.04	1258213
2017-09-29	88.12	88.15	87.90	88.01	2143074
2017-10-02	87.92	87.95	87.72	87.75	1304734
2017-10-03	87.80	87.92	87.79	87.91	1156627
2017-10-04	87.96	88.03	87.83	88.00	833173
2017-10-05	87.96	87.97	87.83	87.87	813629
2017-10-06	87.70	87.84	87.57	87.78	731125
2017-10-09	87.82	87.94	87.80	87.88	472996
2017-10-10	87.89	88.02	87.84	87.94	1591864
2017-10-11	88.01	88.02	87.90	87.97	1018647
2017-10-12	87.98	88.00	87.91	87.95	1076847
2017-10-13	88.19	88.28	88.12	88.23	692241
2017-10-16	88.14	88.20	88.05	88.10	532329
2017-10-17	88.09	88.18	88.03	88.16	704687
2017-10-18	87.99	88.02	87.93	88.01	1226979
2017-10-19	88.19	88.21	88.03	88.11	1748946
2017-10-20	87.90	88.01	87.85	87.87	873912
2017-10-23	87.96	88.04	87.95	87.97	931276
2017-10-24	87.81	87.88	87.79	87.82	973076
2017-10-25	87.63	87.71	87.57	87.66	1185141
2017-10-26	87.77	87.78	87.60	87.63	723690
2017-10-27	87.68	87.86	87.63	87.84	625340
2017-10-30	88.00	88.04	87.92	88.03	743816
2017-10-31	88.06	88.06	87.95	87.95	773588
2017-11-01	87.67	87.86	87.61	87.73	721238
2017-11-02	87.85	87.91	87.75	87.78	1527949
2017-11-03	87.88	87.91	87.72	87.79	1141469
2017-11-06	87.91	87.92	87.80	87.85	678262
2017-11-07	87.85	87.87	87.80	87.84	1270072
2017-11-08	87.87	87.87	87.69	87.71	934382
2017-11-09	87.59	87.70	87.55	87.63	909830
2017-11-10	87.35	87.43	87.22	87.25	921730
2017-11-13	87.34	87.37	87.18	87.19	874545
2017-11-14	87.21	87.29	87.16	87.23	1510684
2017-11-15	87.27	87.46	87.22	87.40	1409581
2017-11-16	87.38	87.45	87.32	87.37	978217
2017-11-17	87.50	87.52	87.38	87.45	1110476
2017-11-20	87.42	87.46	87.33	87.39	910599
2017-11-21	87.49	87.61	87.42	87.52	1003538
2017-11-22	87.68	87.82	87.56	87.77	668588
2017-11-24	87.76	87.80	87.70	87.78	385837
2017-11-27	87.81	87.83	87.67	87.77	764686
2017-11-28	87.89	87.91	87.77	87.82	1080808
2017-11-29	87.66	87.66	87.50	87.61	1200136
2017-11-30	87.52	87.66	87.39	87.49	1600217
2017-12-01	87.19	87.71	87.16	87.40	1223243
2017-12-04	87.38	87.41	87.20	87.37	1093650
2017-12-05	87.38	87.52	87.24	87.51	1964053
2017-12-06	87.58	87.73	87.58	87.64	1216926
2017-12-07	87.53	87.72	87.45	87.53	1188843
2017-12-08	87.53	87.56	87.42	87.49	636113
2017-12-11	87.43	87.58	87.43	87.47	1031916
2017-12-12	87.45	87.45	87.34	87.41	1001501
2017-12-13	87.46	87.86	87.42	87.71	925182
2017-12-14	87.54	87.75	87.49	87.67	1041544
2017-12-15	87.61	87.73	87.56	87.65	1390200
2017-12-18	87.58	87.69	87.50	87.54	1054377
2017-12-19	87.40	87.40	87.18	87.22	1188258
2017-12-20	87.10	87.25	87.09	87.13	1394150
2017-12-21	87.16	87.20	87.10	87.19	1010822
2017-12-22	87.19	87.20	87.13	87.20	831516
2017-12-26	87.07	87.09	86.97	87.05	767356
2017-12-27	87.14	87.42	87.11	87.38	1272877
2017-12-28	87.37	87.37	87.21	87.32	926189
2017-12-29	87.29	87.47	87.29	87.39	1117187
2018-01-02	87.41	87.41	87.01	87.17	967681
2018-01-03	87.22	87.32	87.09	87.24	1101686
2018-01-04	87.15	87.25	87.05	87.22	1354024
2018-01-05	87.22	87.24	87.08	87.16	1042092
2018-01-08	87.26	87.26	87.08	87.13	1234569
2018-01-09	87.02	87.09	86.87	86.89	1356038
2018-01-10	86.86	86.98	86.67	86.97	1136273
2018-01-11	86.97	87.13	86.81	87.01	1840341
2018-01-12	86.86	87.07	86.82	86.98	1103605
2018-01-16	86.98	87.12	86.90	86.97	1377511
2018-01-17	86.93	86.95	86.73	86.79	1148033
2018-01-18	86.58	86.68	86.54	86.59	1627102
2018-01-19	86.50	86.55	86.34	86.39	1391909
2018-01-22	86.44	86.50	86.33	86.38	1948290
2018-01-23	86.54	86.64	86.49	86.63	2652008
2018-01-24	86.45	86.59	86.41	86.54	2177956
2018-01-25	86.52	86.82	86.44	86.79	1051325
2018-01-26	86.69	86.69	86.55	86.64	899268
2018-01-29	86.42	86.46	86.30	86.43	964382
2018-01-30	86.40	86.42	86.24	86.27	1753106
2018-01-31	86.44	86.47	86.15	86.38	1555108
2018-02-01	86.17	86.19	85.81	85.81	1828743
2018-02-02	85.64	85.72	85.46	85.57	1866477
2018-02-05	85.63	86.02	85.44	85.88	2082703
2018-02-06	85.81	85.82	85.57	85.57	2297542
2018-02-07	85.71	85.80	85.38	85.40	1370551
2018-02-08	85.34	85.44	85.14	85.20	1821987
2018-02-09	85.20	85.22	85.02	85.03	3732814
2018-02-12	85.05	85.07	84.92	84.98	3230298
2018-02-13	84.96	85.00	84.83	84.96	1636801
2018-02-14	84.69	84.76	84.56	84.67	1427257
2018-02-15	84.72	84.95	84.72	84.85	1312202
2018-02-16	84.97	85.10	84.95	85.03	1060792
2018-02-20	84.85	84.92	84.74	84.85	1407786
2018-02-21	84.96	84.99	84.54	84.56	1262565
2018-02-22	84.79	84.85	84.67	84.68	1037402
2018-02-23	84.86	85.02	84.83	84.96	862646
2018-02-26	85.10	85.22	85.08	85.09	909258
2018-02-27	85.12	85.12	84.65	84.78	1184367
2018-02-28	84.86	84.88	84.80	84.84	954460
2018-03-01	84.63	84.80	84.49	84.69	1508627
2018-03-02	84.53	84.65	84.40	84.49	1399493
2018-03-05	84.65	84.66	84.28	84.41	2533207
2018-03-06	84.59	84.62	84.47	84.49	1169492
2018-03-07	84.59	84.63	84.47	84.52	1111382
2018-03-08	84.59	84.70	84.52	84.61	838926
2018-03-09	84.49	84.49	84.34	84.41	958530
2018-03-12	84.43	84.48	84.38	84.47	802449
2018-03-13	84.55	84.57	84.42	84.45	915317
2018-03-14	84.41	84.67	84.41	84.57	1023760
2018-03-15	84.55	84.59	84.46	84.52	779979
2018-03-16	84.43	84.58	84.42	84.58	1385791
2018-03-19	84.41	84.52	84.37	84.38	900330
2018-03-20	84.25	84.27	84.14	84.17	1056222
2018-03-21	84.06	84.20	83.86	84.13	1776508
2018-03-22	84.30	84.41	84.18	84.26	1533293
2018-03-23	84.17	84.25	84.11	84.15	1353434
2018-03-26	84.22	84.25	84.09	84.16	2022468
2018-03-27	84.24	84.55	84.20	84.51	1525280
2018-03-28	84.66	84.75	84.51	84.58	1134736
2018-03-29	84.68	84.90	84.61	84.84	1881566
2018-04-02	84.58	84.64	84.42	84.56	1011887
2018-04-03	84.47	84.51	84.32	84.35	3262003
2018-04-04	84.42	84.45	84.30	84.38	6020410
2018-04-05	84.35	84.38	84.28	84.37	1347669
2018-04-06	84.55	84.63	84.45	84.57	1474315
2018-04-09	84.52	84.62	84.47	84.62	733343
2018-04-10	84.63	84.67	84.53	84.59	1255180
2018-04-11	84.63	84.71	84.55	84.66	741350
2018-04-12	84.62	84.66	84.50	84.53	697299
2018-04-13	84.43	84.55	84.42	84.52	674929
2018-04-16	84.37	84.49	84.37	84.46	875737
2018-04-17	84.48	84.56	84.44	84.51	868641
2018-04-18	84.41	84.50	84.18	84.18	890190
2018-04-19	84.03	84.10	83.89	84.01	928697
2018-04-20	83.93	84.00	83.73	83.77	820996
2018-04-23	83.75	83.78	83.62	83.68	942874
2018-04-24	83.67	83.72	83.57	83.59	1476370
2018-04-25	83.47	83.48	83.35	83.43	987188
2018-04-26	83.57	83.65	83.52	83.57	1420844
2018-04-27	83.68	83.74	83.66	83.71	753056
2018-04-30	83.72	83.78	83.67	83.67	811960
2018-05-01	83.44	83.45	83.26	83.30	1012964
2018-05-02	83.35	83.44	83.30	83.33	811046
2018-05-03	83.48	83.50	83.30	83.30	2218430
2018-05-04	83.47	83.47	83.29	83.39	928295
2018-05-07	83.41	83.42	83.35	83.38	978671
2018-05-08	83.25	83.35	83.19	83.27	1213527
2018-05-09	83.18	83.27	83.13	83.23	787990
2018-05-10	83.40	83.51	83.40	83.44	740361
2018-05-11	83.53	83.53	83.42	83.49	672949
2018-05-14	83.45	83.46	83.36	83.38	886313
2018-05-15	83.13	83.14	82.83	82.95	967699
2018-05-16	82.96	83.02	82.86	82.87	1097551
2018-05-17	82.90	82.93	82.81	82.84	1228899
2018-05-18	82.92	83.12	82.92	83.08	513757
2018-05-21	83.04	83.13	82.99	83.12	632598
2018-05-22	83.18	83.18	83.05	83.10	926482
2018-05-23	83.26	83.46	83.23	83.41	814380
2018-05-24	83.55	83.70	83.53	83.59	873606
2018-05-25	83.70	83.81	83.70	83.80	589858
2018-05-29	83.87	84.44	83.83	84.28	1197484
2018-05-30	84.10	84.13	83.87	83.90	1869643
2018-05-31	83.94	84.02	83.79	83.92	997872
2018-06-01	83.44	83.60	83.43	83.50	882827
2018-06-04	83.44	83.48	83.32	83.34	610917
2018-06-05	83.49	83.58	83.39	83.43	943038
2018-06-06	83.29	83.29	83.15	83.20	1428948
2018-06-07	83.20	83.60	83.17	83.43	1012525
2018-06-08	83.36	83.45	83.34	83.36	564191
2018-06-11	83.23	83.32	83.22	83.27	1308138
2018-06-12	83.21	83.29	83.19	83.24	952012
2018-06-13	83.28	83.35	82.98	83.21	876139
2018-06-14	83.41	83.47	83.32	83.45	948641
2018-06-15	83.54	83.64	83.40	83.42	590185
2018-06-18	83.39	83.41	83.29	83.37	573270
2018-06-19	83.49	83.53	83.37	83.45	760411
2018-06-20	83.45	83.45	83.18	83.23	632350
2018-06-21	83.23	83.27	83.16	83.19	1289322
2018-06-22	83.18	83.27	83.16	83.23	2362620
2018-06-25	83.30	83.37	83.18	83.20	2433455
2018-06-26	83.20	83.40	83.20	83.39	1139630
2018-06-27	83.57	83.60	83.45	83.59	1164252
2018-06-28	83.54	83.57	83.48	83.53	843266
2018-06-29	83.59	83.64	83.49	83.52	741793
2018-07-02	83.31	83.36	83.20	83.24	799171
2018-07-03	83.24	83.49	83.24	83.47	729431
2018-07-05	83.53	83.73	83.50	83.73	900229
2018-07-06	83.75	83.79	83.67	83.72	746831
2018-07-09	83.61	83.68	83.60	83.66	1256056
2018-07-10	83.63	83.71	83.59	83.60	1199661
2018-07-11	83.70	83.74	83.58	83.70	694961
2018-07-12	83.79	83.85	83.68	83.83	679070
2018-07-13	83.89	83.99	83.88	83.91	830271
2018-07-16	83.85	83.85	83.65	83.80	1026586
2018-07-17	83.85	83.86	83.73	83.77	3854864
2018-07-18	83.88	83.88	83.74	83.77	1021497
2018-07-19	83.76	83.97	83.76	83.94	838638
2018-07-20	83.85	83.93	83.75	83.81	1039083
2018-07-23	83.72	83.75	83.47	83.52	1282356
2018-07-24	83.59	83.68	83.52	83.68	849040
2018-07-25	83.73	83.80	83.63	83.66	954909
2018-07-26	83.71	83.86	83.70	83.72	751223
2018-07-27	83.86	83.92	83.78	83.84	1497047
2018-07-30	83.74	83.81	83.70	83.73	699348
2018-07-31	83.92	83.98	83.86	83.94	953872
2018-08-01	83.50	83.59	83.45	83.55	783187
2018-08-02	83.49	83.62	83.47	83.62	2393058
2018-08-03	83.72	83.86	83.69	83.81	917785
2018-08-06	83.89	84.00	83.81	83.91	703233
2018-08-07	83.74	83.89	83.74	83.75	1161791
2018-08-08	83.74	83.78	83.69	83.72	1026967
2018-08-09	83.80	83.86	83.76	83.78	2715974
2018-08-10	83.78	84.04	83.75	83.93	982702
2018-08-13	83.93	83.99	83.87	83.94	1038804
2018-08-14	84.04	84.05	83.98	84.03	2545548
2018-08-15	84.13	84.15	84.05	84.10	1365182
2018-08-16	84.11	84.19	84.04	84.11	923670
2018-08-17	84.23	84.30	84.18	84.25	934714
2018-08-20	84.38	84.45	84.34	84.42	1053202
2018-08-21	84.36	84.37	84.25	84.25	966038
2018-08-22	84.40	84.44	84.25	84.30	1146986
2018-08-23	84.35	84.48	84.26	84.27	1748482
2018-08-24	84.21	84.42	84.19	84.42	1366556
2018-08-27	84.30	84.38	84.27	84.31	838233
2018-08-28	84.26	84.27	84.10	84.11	903888
2018-08-29	84.21	84.21	84.05	84.07	1151649
2018-08-30	84.20	84.20	84.09	84.14	710290
2018-08-31	84.24	84.26	84.14	84.17	716657
2018-09-04	83.79	83.88	83.72	83.81	1186467
2018-09-05	83.76	83.79	83.70	83.76	898124
2018-09-06	83.86	83.99	83.82	83.92	1120465
2018-09-07	83.70	83.71	83.62	83.63	1042129
2018-09-10	83.67	83.71	83.66	83.69	4112718
2018-09-11	83.59	83.60	83.52	83.55	2473777
2018-09-12	83.70	83.72	83.64	83.68	981307
2018-09-13	83.80	83.83	83.71	83.74	869893
2018-09-14	83.65	83.73	83.58	83.58	1176237
2018-09-17	83.54	83.64	83.52	83.57	893186
2018-09-18	83.52	83.53	83.39	83.40	933822
2018-09-19	83.41	83.45	83.27	83.34	1001379
2018-09-20	83.30	83.49	83.28	83.40	959608
2018-09-21	83.37	83.46	83.35	83.35	1075672
2018-09-24	83.28	83.36	83.23	83.28	1249337
2018-09-25	83.19	83.26	83.16	83.26	782214
2018-09-26	83.30	83.53	83.30	83.47	987936
2018-09-27	83.49	83.58	83.45	83.57	1750434
2018-09-28	83.61	83.63	83.52	83.53	903985
2018-10-01	83.27	83.34	83.23	83.26	1375849
2018-10-02	83.34	83.41	83.27	83.30	1423175
2018-10-03	83.26	83.28	82.85	82.98	1524757
2018-10-04	82.81	82.85	82.65	82.68	1324074
2018-10-05	82.57	82.66	82.42	82.53	2581859
2018-10-08	82.55	82.66	82.52	82.53	726783
2018-10-09	82.57	82.64	82.52	82.56	2603231
2018-10-10	82.44	82.53	82.36	82.50	1456814
2018-10-11	82.66	82.85	82.59	82.74	1849321
2018-10-12	82.74	82.88	82.69	82.69	1158812
2018-10-15	82.73	82.77	82.66	82.69	687120
2018-10-16	82.69	82.79	82.64	82.75	1003010
2018-10-17	82.77	82.78	82.53	82.54	846979
2018-10-18	82.47	82.66	82.43	82.54	1005653
2018-10-19	82.58	82.64	82.40	82.44	965704
2018-10-22	82.59	82.60	82.45	82.45	973697
2018-10-23	82.66	82.72	82.52	82.59	1778944
2018-10-24	82.79	82.79	82.68	82.74	1539974
2018-10-25	82.70	82.80	82.60	82.65	1061792
2018-10-26	82.84	82.96	82.81	82.85	1091779
2018-10-29	82.80	82.83	82.71	82.78	1411036
2018-10-30	82.75	82.81	82.61	82.64	1167770
2018-10-31	82.50	82.64	82.50	82.55	1433639
2018-11-01	82.22	82.42	82.21	82.42	1252295
2018-11-02	82.32	82.36	82.09	82.10	992175
2018-11-05	82.20	82.25	82.13	82.16	1335206
2018-11-06	82.25	82.25	82.14	82.18	1086974
2018-11-07	82.37	82.47	82.29	82.34	1785724
2018-11-08	82.31	82.34	82.12	82.13	1070539
2018-11-09	82.19	82.32	82.17	82.24	1049056
2018-11-12	82.32	82.35	82.18	82.22	567363
2018-11-13	82.27	82.31	82.22	82.26	1073962
2018-11-14	82.15	82.27	82.11	82.12	992821
2018-11-15	82.15	82.23	82.00	82.16	1268117
2018-11-16	82.26	82.32	82.18	82.31	1269677
2018-11-19	82.25	82.28	82.17	82.17	1186473
2018-11-20	82.10	82.16	82.07	82.12	1803273
2018-11-21	82.18	82.24	82.15	82.16	833717
2018-11-23	82.33	82.37	82.19	82.19	474356
2018-11-26	82.23	82.26	82.12	82.14	1211802
2018-11-27	82.13	82.19	82.09	82.13	1176196
2018-11-28	82.12	82.35	81.98	82.33	1260568
2018-11-29	82.33	82.37	82.12	82.17	1356668
2018-11-30	82.18	82.18	82.01	82.11	1463062
2018-12-03	81.97	82.07	81.95	82.06	1901120
2018-12-04	82.13	82.19	81.96	82.02	1196577
2018-12-06	82.15	82.33	82.03	82.19	2526022
2018-12-07	82.26	82.32	82.20	82.31	3618315
2018-12-10	82.38	82.40	82.22	82.40	1716552
2018-12-11	82.37	82.44	82.31	82.40	1732941
2018-12-12	82.36	82.45	82.32	82.33	1564426
2018-12-13	82.50	82.59	82.45	82.51	1808204
2018-12-14	82.60	82.65	82.48	82.53	1167747
2018-12-17	82.53	82.63	82.51	82.59	1444894
2018-12-18	82.70	82.81	82.68	82.80	1063030
2018-12-19	82.90	82.95	82.67	82.67	1979420
2018-12-20	82.89	82.92	82.48	82.55	1769896
2018-12-21	82.64	82.69	82.45	82.68	1597853
2018-12-24	82.28	82.36	82.16	82.28	960823
2018-12-26	82.25	82.25	81.98	82.05	2298349
2018-12-27	82.30	82.36	82.16	82.30	1445025
2018-12-28	82.38	82.60	82.35	82.60	1223170
2018-12-31	82.60	82.87	82.57	82.86	1429370
2019-01-02	82.86	82.97	82.76	82.97	2280739
2019-01-03	82.96	83.21	82.91	83.16	1581704
2019-01-04	82.94	83.00	82.85	82.98	2723978
2019-01-07	83.05	83.09	82.85	82.87	1959037
2019-01-08	82.91	82.99	82.89	82.94	1896454
2019-01-09	83.03	83.25	83.02	83.25	1512446
2019-01-10	83.28	83.28	83.09	83.11	1718811
2019-01-11	83.36	83.39	83.28	83.35	1795674
2019-01-14	83.30	83.37	83.28	83.29	2468278
2019-01-15	83.47	83.47	83.32	83.35	3068177
2019-01-16	83.33	83.55	83.28	83.50	23908523
2019-01-17	83.46	83.59	83.41	83.51	2856808
2019-01-18	83.55	83.67	83.51	83.59	2277085
2019-01-22	83.67	83.81	83.65	83.70	3058623
2019-01-23	83.77	83.94	83.74	83.92	3366860
2019-01-24	84.18	84.19	84.07	84.12	2026281
2019-01-25	84.07	84.12	84.03	84.09	1273325
2019-01-28	84.07	84.14	84.01	84.11	1780044
2019-01-29	84.28	84.31	84.23	84.28	2321482
2019-01-30	84.34	84.72	84.30	84.67	2344924
2019-01-31	84.95	85.20	84.89	85.16	2275517
2019-02-01	84.80	84.82	84.56	84.61	2347574
2019-02-04	84.49	84.57	84.44	84.55	3927256
2019-02-05	84.70	84.86	84.68	84.74	1796446
2019-02-06	84.87	84.87	84.67	84.72	1316391
2019-02-07	84.77	84.81	84.66	84.79	1078125
2019-02-08	84.82	84.95	84.80	84.90	1534895
2019-02-11	84.80	84.82	84.75	84.78	1163434
2019-02-12	84.81	84.85	84.76	84.85	1043248
2019-02-13	84.72	84.76	84.67	84.71	1386316
2019-02-14	84.96	84.96	84.81	84.86	960331
2019-02-15	84.86	84.94	84.86	84.90	1090381
2019-02-19	85.03	85.03	84.90	84.95	1185917
2019-02-20	84.93	84.97	84.84	84.94	1322188
2019-02-21	84.75	84.85	84.70	84.82	1025394
2019-02-22	84.96	85.19	84.95	85.13	983486
2019-02-25	85.10	85.14	85.04	85.11	1061470
2019-02-26	85.28	85.35	85.17	85.26	1027965
2019-02-27	85.18	85.22	85.11	85.16	2285506
2019-02-28	85.16	85.17	85.04	85.04	2223989
2019-03-01	84.85	84.87	84.68	84.71	3988653
2019-03-04	84.83	84.87	84.76	84.84	909238
2019-03-05	84.80	84.89	84.75	84.84	1059060
2019-03-06	84.88	85.05	84.86	85.04	1629731
2019-03-07	85.17	85.28	85.12	85.21	1250810
2019-03-08	85.23	85.29	85.10	85.28	2837177
2019-03-11	85.31	85.38	85.26	85.37	1520795
2019-03-12	85.43	85.66	85.43	85.56	1407696
2019-03-13	85.53	85.53	85.45	85.50	1060789
2019-03-14	85.49	85.50	85.37	85.43	1624139
2019-03-15	85.64	85.74	85.62	85.71	1026258
2019-03-18	85.67	85.70	85.59	85.65	924258
2019-03-19	85.58	85.71	85.58	85.68	806612
2019-03-20	85.69	86.20	85.68	86.18	1405984
2019-03-21	86.18	86.30	86.16	86.26	1369859
2019-03-22	86.49	86.69	86.47	86.60	1355192
2019-03-25	86.65	86.92	86.56	86.78	1209735
2019-03-26	86.76	86.94	86.74	86.84	1895638
2019-03-27	86.98	87.09	86.86	86.88	2777774
2019-03-28	86.90	86.97	86.80	86.96	1364169
2019-03-29	86.72	86.93	86.72	86.87	1658658
2019-04-01	86.42	86.46	86.25	86.26	1676066
2019-04-02	86.32	86.37	86.25	86.33	1453128
2019-04-03	86.24	86.31	86.20	86.24	2699421
2019-04-04	86.27	86.32	86.23	86.31	1025269
2019-04-05	86.30	86.51	86.28	86.45	1508437
2019-04-08	86.48	86.48	86.35	86.36	991048
2019-04-09	86.50	86.56	86.44	86.48	1486606
2019-04-10	86.66	86.85	86.64	86.84	1729279
2019-04-11	86.72	86.81	86.72	86.77	1373844
2019-04-12	86.65	86.71	86.59	86.61	1128788
2019-04-15	86.64	86.68	86.59	86.60	754951
2019-04-16	86.56	86.60	86.41	86.41	1278168
2019-04-17	86.46	86.52	86.41	86.41	797355
2019-04-18	86.54	86.58	86.46	86.48	1419095
2019-04-22	86.48	86.54	86.39	86.43	1031657
2019-04-23	86.59	86.68	86.52	86.67	1651448
2019-04-24	86.87	86.99	86.82	86.94	1403378
2019-04-25	86.90	86.91	86.77	86.81	1840822
2019-04-26	87.09	87.14	87.05	87.11	1398868
2019-04-29	86.99	87.01	86.88	86.90	962351
2019-04-30	86.91	87.03	86.88	86.99	1140045
2019-05-01	86.76	87.11	86.62	86.62	1657794
2019-05-02	86.62	86.62	86.35	86.48	1246996
2019-05-03	86.52	86.67	86.52	86.61	1211287
2019-05-06	86.72	86.88	86.69	86.79	2352924
2019-05-07	86.92	86.93	86.83	86.85	1089725
2019-05-08	86.94	86.94	86.64	86.65	1143056
2019-05-09	86.87	87.00	86.69	86.78	789716
2019-05-10	86.79	86.83	86.74	86.78	1040503
2019-05-13	86.91	87.00	86.82	86.91	1945365
2019-05-14	86.91	86.95	86.88	86.92	978024
2019-05-15	87.22	87.24	87.04	87.18	2130515
2019-05-16	87.11	87.14	87.03	87.12	2169106
2019-05-17	87.21	87.23	87.07	87.20	1129475
2019-05-20	87.08	87.13	86.90	86.96	1015155
2019-05-21	86.93	86.93	86.83	86.87	1503480
2019-05-22	86.93	87.05	86.90	87.03	1252503
2019-05-23	87.08	87.33	87.04	87.21	1962849
2019-05-24	87.24	87.34	87.21	87.32	754665
2019-05-28	87.48	87.54	87.41	87.43	814829
2019-05-29	87.52	87.59	87.43	87.43	2252134
2019-05-30	87.58	87.83	87.50	87.80	2463228
2019-05-31	87.81	88.07	87.72	88.07	2749709
2019-06-03	87.89	88.07	87.73	88.06	4577017
2019-06-04	88.00	88.09	87.86	88.09	3400950
2019-06-05	88.23	88.37	88.10	88.14	1558922
2019-06-06	88.11	88.24	88.05	88.13	1303970
2019-06-07	88.48	88.64	88.38	88.46	1375398
2019-06-10	88.32	88.35	88.20	88.21	2138509
2019-06-11	88.20	88.28	88.18	88.21	1245587
2019-06-12	88.24	88.37	88.23	88.35	1142919
2019-06-13	88.45	88.67	88.45	88.60	1541542
2019-06-14	88.45	88.61	88.36	88.60	1024776
2019-06-17	88.57	88.62	88.49	88.54	1346569
2019-06-18	88.97	89.08	88.80	88.95	1225348
2019-06-19	88.77	89.42	88.74	89.25	1790943
2019-06-20	89.64	89.84	89.58	89.66	3758062
2019-06-21	89.47	89.54	89.35	89.49	1235654
2019-06-24	89.57	89.72	89.54	89.62	4331668
2019-06-25	89.68	89.74	89.46	89.61	9095189
2019-06-26	89.59	89.61	89.36	89.40	5037811
2019-06-27	89.54	89.74	89.49	89.74	1416446
2019-06-28	89.69	89.87	89.65	89.85	1013774
2019-07-01	89.72	89.81	89.54	89.66	1530337
2019-07-02	89.76	89.91	89.71	89.84	3468393
2019-07-03	89.90	90.00	89.88	90.00	2232400
2019-07-05	89.50	89.58	89.18	89.52	3163792
2019-07-08	89.70	89.70	89.36	89.37	1318668
2019-07-09	89.42	89.42	89.24	89.28	970914
2019-07-10	89.40	89.51	89.35	89.48	1161466
2019-07-11	89.33	89.39	89.06	89.14	1497887
2019-07-12	89.11	89.25	89.08	89.22	1235195
2019-07-15	89.25	89.31	89.22	89.25	857619
2019-07-16	89.11	89.16	89.02	89.11	1617879
2019-07-17	89.25	89.54	89.25	89.45	1760628
2019-07-18	89.50	89.81	89.43	89.75	1408693
2019-07-19	89.64	89.74	89.51	89.64	1316003
2019-07-22	89.74	89.84	89.72	89.77	971456
2019-07-23	89.79	89.85	89.67	89.80	2264038
2019-07-24	89.89	90.00	89.83	89.94	1415662
2019-07-25	89.87	89.93	89.58	89.89	1223002
2019-07-26	89.80	89.90	89.69	89.90	1103999
2019-07-29	89.86	89.91	89.64	89.80	6376884
2019-07-30	89.78	89.90	89.66	89.90	1419373
2019-07-31	89.82	90.04	89.42	89.83	5767604
2019-08-01	89.72	90.31	89.61	90.21	1894845
2019-08-02	90.20	90.30	90.13	90.28	2500251
2019-08-05	90.49	90.62	90.41	90.47	4059162
2019-08-06	90.60	90.76	90.45	90.74	6403107
2019-08-07	91.17	91.17	90.68	90.74	4369424
2019-08-08	90.62	90.85	90.49	90.82	2222262
2019-08-09	90.79	90.83	90.58	90.61	2653907
2019-08-12	90.76	90.99	90.72	90.96	2249151
2019-08-13	90.89	90.92	90.66	90.81	1646771
2019-08-14	91.03	91.06	90.87	90.98	1655204
2019-08-15	91.08	91.47	91.00	91.33	1759233
2019-08-16	91.23	91.49	91.09	91.49	1904612
2019-08-19	91.21	91.36	91.20	91.22	1390077
2019-08-20	91.49	91.59	91.44	91.56	1330325
2019-08-21	91.51	91.81	91.46	91.68	1611832
2019-08-22	91.56	91.73	91.46	91.54	1419501
2019-08-23	91.48	91.91	91.42	91.75	1134593
2019-08-26	91.78	91.89	91.66	91.75	1271529
2019-08-27	91.85	92.06	91.81	92.01	1234925
2019-08-28	92.14	92.23	92.01	92.09	1350206
2019-08-29	91.99	92.04	91.76	91.94	1983258
2019-08-30	91.84	91.97	91.77	91.89	2175860
2019-09-03	91.64	91.90	91.45	91.68	3465432
2019-09-04	91.73	92.01	91.68	91.94	2133725
2019-09-05	91.62	91.62	91.36	91.45	2071691
2019-09-06	91.50	91.69	91.46	91.64	2172928
2019-09-09	91.30	91.40	91.17	91.19	1048832
2019-09-10	91.09	91.09	90.62	90.67	1819124
2019-09-11	90.57	90.74	90.56	90.57	1035466
2019-09-12	90.90	90.93	90.42	90.56	1265550
2019-09-13	90.27	90.33	89.91	89.94	1314032
2019-09-16	90.15	90.25	90.02	90.22	1052117
2019-09-17	90.18	90.46	90.09	90.42	1479472
2019-09-18	90.60	90.79	90.26	90.51	1241529
2019-09-19	90.69	90.75	90.54	90.60	1766994
2019-09-20	90.73	91.02	90.69	90.97	1574726
2019-09-23	91.11	91.24	91.01	91.05	1543863
2019-09-24	91.12	91.32	91.10	91.25	872819
2019-09-25	91.16	91.17	90.82	90.88	2265475
2019-09-26	91.06	91.12	90.98	91.01	887952
2019-09-27	91.06	91.15	91.02	91.12	1548218
2019-09-30	91.01	91.24	90.95	91.24	1757970
2019-10-01	90.75	91.39	90.71	91.20	3616625
2019-10-02	91.18	91.33	91.05	91.28	2128397
2019-10-03	91.40	91.75	91.29	91.67	2445125
2019-10-04	91.70	91.86	91.65	91.79	1253033
2019-10-07	91.67	91.71	91.51	91.52	1354163
2019-10-08	91.74	91.78	91.53	91.58	2644508
2019-10-09	91.68	91.79	91.42	91.52	1867786
2019-10-10	91.36	91.40	91.12	91.14	2567143
2019-10-11	90.93	91.01	90.81	90.90	2114984
2019-10-14	91.06	91.12	91.02	91.09	938103
2019-10-15	91.10	91.15	90.85	90.88	1594884
2019-10-16	91.00	91.10	90.89	91.01	1649721
2019-10-17	91.01	91.20	90.96	91.08	1342993
2019-10-18	91.20	91.29	91.08	91.22	909974
2019-10-21	91.06	91.16	91.01	91.03	994105
2019-10-22	91.23	91.24	91.06	91.20	1714069
2019-10-23	91.32	91.33	91.19	91.20	829051
2019-10-24	91.32	91.42	91.31	91.33	1378405
2019-10-25	91.36	91.37	91.12	91.19	1048688
2019-10-28	91.01	91.08	90.95	91.03	1349796
2019-10-29	91.06	91.07	90.91	90.92	2418442
2019-10-30	90.93	91.16	90.84	91.16	2038097
2019-10-31	91.36	91.60	91.33	91.60	3436969
2019-11-01	91.32	91.51	91.20	91.35	2396399
2019-11-04	91.12	91.17	90.98	91.03	1462585
2019-11-05	90.79	90.82	90.57	90.65	2524001
2019-11-06	90.88	91.01	90.81	90.97	1612337
2019-11-07	90.73	90.75	90.32	90.50	3778758
2019-11-08	90.51	90.65	90.40	90.42	1383496
2019-11-11	90.51	90.55	90.40	90.46	710862
2019-11-12	90.48	90.56	90.38	90.52	1661042
2019-11-13	90.74	90.76	90.66	90.67	2147546
2019-11-14	90.91	91.11	90.91	91.03	2409530
2019-11-15	90.93	91.09	90.93	91.00	2060839
2019-11-18	91.10	91.20	91.03	91.12	3861844
2019-11-19	91.16	91.23	91.11	91.23	1570907
2019-11-20	91.30	91.37	91.25	91.33	1858815
2019-11-21	91.22	91.24	91.13	91.23	1804538
2019-11-22	91.28	91.28	91.16	91.28	1287131
2019-11-25	91.34	91.46	91.32	91.44	1377496
2019-11-26	91.55	91.59	91.48	91.53	989047
2019-11-27	91.44	91.50	91.39	91.49	1753602
2019-11-29	91.42	91.46	91.34	91.38	3108170
2019-12-02	90.91	91.07	90.77	90.92	2232863
2019-12-03	91.24	91.53	91.18	91.48	4471603
2019-12-04	91.41	91.51	91.19	91.35	2059784
2019-12-05	91.21	91.32	91.14	91.28	2080105
2019-12-06	91.04	91.29	91.01	91.18	1493062
2019-12-09	91.31	91.31	91.17	91.18	1556327
2019-12-10	91.23	91.23	91.06	91.12	1448856
2019-12-11	91.21	91.47	91.18	91.37	1216333
2019-12-12	91.41	91.41	90.91	91.08	2281518
2019-12-13	91.31	91.49	91.11	91.47	1695267
2019-12-16	91.35	91.42	91.27	91.28	1704804
2019-12-17	91.35	91.38	91.26	91.29	1488526
2019-12-18	91.27	91.28	91.17	91.23	1530542
2019-12-19	91.26	91.38	91.20	91.36	1796636
2019-12-20	91.21	91.32	91.18	91.31	2284743
2019-12-23	91.12	91.12	90.91	91.00	3870543
2019-12-24	90.93	91.20	90.91	91.20	742923
2019-12-26	91.14	91.22	91.05	91.22	787056
2019-12-27	91.32	91.45	91.30	91.40	1033535
2019-12-30	91.23	91.50	91.18	91.50	1332548
2019-12-31	91.42	91.42	91.28	91.33	809676
2020-01-02	91.55	91.64	91.39	91.45	1644901
2020-01-03	91.58	91.77	91.50	91.71	1210659
2020-01-06	91.77	91.80	91.51	91.65	2068274
2020-01-07	91.64	91.66	91.53	91.58	3111130
2020-01-08	91.57	91.72	91.41	91.52	1962334
2020-01-09	91.42	91.66	91.41	91.65	3163244
2020-01-10	91.72	91.86	91.66	91.77	1577408
2020-01-13	91.72	91.75	91.63	91.66	1883569
2020-01-14	91.68	91.77	91.63	91.77	13289448
2020-01-15	91.92	92.00	91.81	91.92	1646506
2020-01-16	91.90	91.99	91.82	91.94	3486155
2020-01-17	91.83	91.96	91.82	91.92	4177805
2020-01-21	92.11	92.20	91.96	92.18	2199300
2020-01-22	92.21	92.31	92.20	92.26	5461855
2020-01-23	92.35	92.46	92.26	92.40	2516781
2020-01-24	92.53	92.62	92.44	92.56	2842659
2020-01-27	92.71	92.77	92.64	92.74	2973251
2020-01-28	92.73	92.76	92.61	92.71	3432057
2020-01-29	92.80	93.01	92.80	92.90	2602291
2020-01-30	93.02	93.14	92.85	93.03	1854555
2020-01-31	93.15	93.34	93.09	93.34	2332001
2020-02-03	92.94	93.05	92.85	93.01	1931762
2020-02-04	92.80	92.82	92.70	92.78	1332600
2020-02-05	92.65	92.75	92.60	92.69	1925701
2020-02-06	92.66	92.75	92.62	92.66	1885250
2020-02-07	92.85	92.98	92.79	92.91	1643867
2020-02-10	93.02	93.17	92.97	93.12	1357116
2020-02-11	93.03	93.12	92.95	92.98	2088815
2020-02-12	92.89	92.94	92.83	92.88	1767872
2020-02-13	92.88	92.98	92.87	92.87	1294659
2020-02-14	93.04	93.09	92.99	92.99	1396118
2020-02-18	93.09	93.18	93.01	93.13	1097636
2020-02-19	93.06	93.16	93.03	93.08	1773148
2020-02-20	93.13	93.30	91.30	93.28	5279211
2020-02-21	93.42	93.63	93.41	93.46	2859983
2020-02-24	93.70	93.71	93.60	93.60	3048529
2020-02-25	93.67	93.86	93.63	93.74	3058878
2020-02-26	93.64	93.85	93.62	93.64	3031204
2020-02-27	93.72	93.76	93.36	93.38	4462891
2020-02-28	93.69	94.16	93.42	94.16	9400630
2020-03-02	94.02	94.28	93.73	93.76	5783953
2020-03-03	93.93	95.02	93.86	94.72	7399626
2020-03-04	94.99	95.15	94.78	94.82	2775770
2020-03-05	95.04	95.07	94.72	94.76	3465584
2020-03-06	94.97	95.09	94.56	94.65	5197735
2020-03-09	93.58	93.93	92.78	93.06	4995967
2020-03-10	92.83	92.99	91.81	91.82	8561007
2020-03-11	91.60	91.74	89.48	89.50	8334454
2020-03-12	88.68	90.07	85.13	86.95	14327474
2020-03-13	87.00	89.43	87.00	88.86	6441067
2020-03-16	84.70	88.87	84.42	88.09	6213670
2020-03-17	87.36	87.94	85.41	85.60	6695999
2020-03-18	83.73	84.68	81.35	81.76	7398031
2020-03-19	79.39	81.65	78.82	79.78	5643793
2020-03-20	80.50	81.55	78.83	78.83	7132678
2020-03-23	80.33	83.80	80.00	83.11	8368528
2020-03-24	82.13	84.85	82.13	83.34	3383707
2020-03-25	84.01	86.56	84.00	85.88	3950639
2020-03-26	85.51	86.50	85.19	86.02	3277937
2020-03-27	85.82	86.35	84.93	85.85	2725251
2020-03-30	85.77	86.92	85.72	86.72	3617925
2020-03-31	86.63	87.63	86.60	87.09	3324918
2020-04-01	86.71	86.73	85.97	86.25	5138105
2020-04-02	86.35	86.96	86.01	86.47	3731595
2020-04-03	86.33	86.68	85.99	86.24	2432091
2020-04-06	86.91	87.25	86.57	87.12	2183342
2020-04-07	87.22	87.58	87.16	87.35	2775119
2020-04-08	87.90	88.49	87.41	88.36	3101763
2020-04-09	89.72	90.79	89.51	90.74	5208053
2020-04-13	90.70	91.18	90.36	90.96	4177593
2020-04-14	91.38	91.38	90.50	90.58	4793296
2020-04-15	90.50	91.15	90.43	91.12	2821538
2020-04-16	90.94	91.25	90.79	90.86	3784531
2020-04-17	91.44	91.44	90.97	91.08	3018328
2020-04-20	90.88	90.88	90.61	90.75	2309024
2020-04-21	90.85	91.08	90.42	90.70	3606423
2020-04-22	90.67	90.99	90.52	90.77	2028948
2020-04-23	91.13	91.14	90.79	91.00	1837190
2020-04-24	91.03	91.04	90.81	91.01	1906783
2020-04-27	91.04	91.10	90.49	90.74	2117291
2020-04-28	91.01	91.05	90.82	90.94	2332373
2020-04-29	91.20	91.47	91.06	91.42	2150326
2020-04-30	91.38	91.50	91.20	91.35	2927520
2020-05-01	91.00	91.09	90.54	90.78	3193656
2020-05-04	90.81	91.00	90.80	90.88	2227610
2020-05-05	90.86	91.03	90.79	90.89	3679695
2020-05-06	90.81	90.88	90.36	90.55	2213302
2020-05-07	90.67	90.81	90.43	90.76	3831336
2020-05-08	90.50	90.77	90.48	90.56	1519796
2020-05-11	90.56	90.59	90.09	90.21	1784437
2020-05-12	90.72	90.84	90.42	90.64	3285552
2020-05-13	90.94	90.98	90.68	90.87	3990728
2020-05-14	90.90	91.15	90.69	91.07	3219556
2020-05-15	91.18	91.39	91.04	91.30	3131015
2020-05-18	91.49	91.59	91.33	91.59	4001911
2020-05-19	91.65	91.91	91.53	91.83	2530335
2020-05-20	92.01	92.40	91.93	92.34	3393229
2020-05-21	92.55	92.59	92.35	92.52	2123228
2020-05-22	92.48	92.52	92.27	92.37	2101464
2020-05-26	92.64	92.78	92.51	92.62	2839789
2020-05-27	92.69	92.98	92.67	92.98	5837458
2020-05-28	92.95	93.14	92.87	93.14	3968685
2020-05-29	93.21	93.58	93.10	93.57	5340889
2020-06-01	93.20	93.37	93.08	93.37	2526048
2020-06-02	93.43	93.82	93.40	93.69	6020977
2020-06-03	93.77	93.90	93.48	93.60	5579292
2020-06-04	93.89	93.89	93.52	93.63	3960826
2020-06-05	93.82	93.95	93.59	93.73	4520158
2020-06-08	94.03	94.16	93.78	94.08	4470016
2020-06-09	94.09	94.21	93.94	94.16	4566456
2020-06-10	94.16	94.62	93.91	94.60	4576611
2020-06-11	94.22	94.30	93.69	93.69	6376390
2020-06-12	94.22	94.23	93.87	94.08	7238244
2020-06-15	93.92	95.47	93.84	95.15	6401976
2020-06-16	95.63	95.63	94.77	95.36	9306204
2020-06-17	95.53	95.63	94.92	95.33	8636468
2020-06-18	95.44	95.45	95.10	95.18	14477856
2020-06-19	95.31	95.34	94.94	95.12	4310220
2020-06-22	95.33	95.40	94.79	94.85	5057887
2020-06-23	94.97	95.04	94.86	94.94	11129327
2020-06-24	94.85	94.89	94.57	94.75	12160305
2020-06-25	94.79	94.86	94.68	94.72	9778168
2020-06-26	94.77	94.82	94.63	94.68	2403060
2020-06-29	94.72	94.97	94.58	94.95	3394295
2020-06-30	95.03	95.19	94.91	95.14	3980607
2020-07-01	94.89	95.14	94.83	95.12	2771357
2020-07-02	95.19	95.29	95.12	95.27	2765586
2020-07-06	95.36	95.56	95.22	95.56	2193951
2020-07-07	95.32	95.50	95.30	95.49	3079610
2020-07-08	95.46	95.46	95.32	95.33	2144631
2020-07-09	95.40	95.58	95.30	95.51	2604862
2020-07-10	95.59	95.64	95.36	95.44	1796956
2020-07-13	95.45	95.57	95.35	95.36	1840181
2020-07-14	95.48	95.74	95.41	95.67	2513660
2020-07-15	95.63	95.79	95.62	95.70	2202987
2020-07-16	95.78	95.97	95.72	95.96	3517842
2020-07-17	95.98	96.12	95.94	96.10	2103613
2020-07-20	96.15	96.28	96.07	96.22	1651300
2020-07-21	96.38	96.45	96.29	96.33	2490718
2020-07-22	96.58	96.59	96.43	96.57	2793715
2020-07-23	96.69	96.69	96.52	96.54	2185495
2020-07-24	96.58	96.58	96.44	96.49	2176745
2020-07-27	96.53	96.56	96.29	96.31	1619018
2020-07-28	96.07	96.41	96.07	96.32	1763265
2020-07-29	96.39	96.73	96.39	96.72	2563069
2020-07-30	96.76	96.76	96.61	96.75	1486512
2020-07-31	96.77	96.89	96.70	96.83	2252977
2020-08-03	96.77	96.79	96.61	96.79	2554151
2020-08-04	96.96	97.00	96.81	96.96	2972752
2020-08-05	96.98	96.98	96.83	96.90	2116494
2020-08-06	97.07	97.12	96.98	97.10	2229408
2020-08-07	97.12	97.19	96.89	96.91	2377949
2020-08-10	97.08	97.16	96.86	96.86	1902466
2020-08-11	96.78	96.85	96.50	96.63	5538986
2020-08-12	96.47	96.63	96.44	96.51	4646415
2020-08-13	96.44	96.45	96.00	96.14	3245147
2020-08-14	96.06	96.11	95.80	95.84	2513272
2020-08-17	96.16	96.19	95.84	96.07	2381790
2020-08-18	96.02	96.28	96.02	96.25	2405800
2020-08-19	96.32	96.34	96.07	96.14	1643200
2020-08-20	96.33	96.36	96.21	96.34	3564019
2020-08-21	96.29	96.40	96.23	96.37	3567667
2020-08-24	96.39	96.46	96.29	96.35	2175352
2020-08-25	96.12	96.18	95.94	96.09	2045239
2020-08-26	96.10	96.19	95.97	96.16	2919814
2020-08-27	96.30	96.41	95.81	95.88	2577227
2020-08-28	95.94	96.14	95.94	96.10	1650694
2020-08-31	96.10	96.44	96.06	96.39	3537294
2020-09-01	96.15	96.44	96.08	96.40	2664714
2020-09-02	96.38	96.65	96.37	96.64	4980616
2020-09-03	96.64	96.75	96.48	96.54	4344919
2020-09-04	96.33	96.45	96.00	96.00	3399525
2020-09-08	96.00	96.10	95.94	95.98	5212416
2020-09-09	96.39	96.39	96.01	96.08	2318145
2020-09-10	96.05	96.19	95.98	96.08	2766536
2020-09-11	96.17	96.21	96.06	96.12	1601399
2020-09-14	96.27	96.40	96.22	96.26	2930779
2020-09-15	96.29	96.40	96.26	96.37	2681297
2020-09-16	96.46	96.52	96.32	96.40	4144080
2020-09-17	96.48	96.50	96.29	96.38	2721440
2020-09-18	96.38	96.39	96.20	96.29	3321063
2020-09-21	96.28	96.35	96.11	96.23	5229888
2020-09-22	96.22	96.26	96.14	96.23	3279836
2020-09-23	96.14	96.19	95.71	95.78	4787625
2020-09-24	95.69	95.76	95.46	95.60	5589967
2020-09-25	95.51	95.65	95.50	95.56	4443645
2020-09-28	95.64	95.90	95.60	95.90	2456486
2020-09-29	95.89	96.03	95.87	95.87	2048951
2020-09-30	95.88	95.91	95.76	95.80	3090269
2020-10-01	95.57	95.86	95.57	95.85	2049853
2020-10-02	95.82	95.90	95.67	95.86	2881767
2020-10-05	95.76	95.84	95.60	95.62	2524699
2020-10-06	95.74	95.91	95.59	95.68	3241252
2020-10-07	95.62	95.80	95.61	95.63	2526271
2020-10-08	95.72	95.88	95.72	95.84	2969490
2020-10-09	95.83	95.98	95.80	95.94	2823188
2020-10-12	96.09	96.26	96.00	96.26	1606815
2020-10-13	96.25	96.30	95.97	96.15	3441692
2020-10-14	96.26	96.26	96.01	96.19	2109214
2020-10-15	96.16	96.16	96.02	96.03	2582274
2020-10-16	96.06	96.23	95.97	96.05	2424682
2020-10-19	95.95	96.01	95.85	95.93	2819328
2020-10-20	95.90	95.98	95.81	95.81	2237642
2020-10-21	95.78	95.87	95.74	95.76	1738855
2020-10-22	95.76	95.78	95.61	95.73	3751871
2020-10-23	95.70	95.86	95.69	95.82	1476139
2020-10-26	95.97	95.97	95.83	95.91	2373687
2020-10-27	96.04	96.12	95.97	96.12	2176066
2020-10-28	96.15	96.15	95.81	95.83	6277983
2020-10-29	95.82	95.83	95.56	95.68	6137886
2020-10-30	95.65	95.69	95.40	95.46	2528664
2020-11-02	95.45	95.52	95.38	95.45	5618392
2020-11-03	95.42	95.47	95.34	95.37	6976244
2020-11-04	96.01	96.31	95.80	96.27	5800491
2020-11-05	96.44	96.50	96.29	96.38	3869481
2020-11-06	96.34	96.34	96.13	96.25	2381605
2020-11-09	96.25	96.26	95.74	95.82	3402523
2020-11-10	95.72	96.04	95.66	95.78	6529232
2020-11-11	95.75	95.85	95.71	95.83	1132843
2020-11-12	95.99	96.19	95.96	96.15	5860920
2020-11-13	96.15	96.22	96.10	96.18	1202908
2020-11-16	96.19	96.34	96.17	96.31	2728775
2020-11-17	96.39	96.49	96.35	96.46	3693645
2020-11-18	96.55	96.59	96.47	96.50	1932249
2020-11-19	96.62	96.79	96.53	96.75	3503944
2020-11-20	96.69	96.73	96.53	96.70	2410185
2020-11-23	96.67	96.70	96.63	96.68	1819973
2020-11-24	96.74	96.77	96.65	96.72	2544880
2020-11-25	96.69	96.85	96.64	96.84	2536213
2020-11-27	96.94	97.00	96.90	97.00	767366
2020-11-30	97.03	97.19	96.98	97.17	3828204
2020-12-01	96.87	96.98	96.66	96.72	2827924
2020-12-02	96.73	96.78	96.54	96.70	2556372
2020-12-03	96.81	96.99	96.77	96.91	2914848
2020-12-04	96.66	96.74	96.59	96.69	2328993
2020-12-07	96.78	96.95	96.73	96.77	5149438
2020-12-08	96.80	96.92	96.69	96.69	2625103
2020-12-09	96.57	96.59	96.32	96.45	3793135
2020-12-10	96.53	96.81	96.51	96.73	2206374
2020-12-11	96.79	96.85	96.68	96.77	2887618
2020-12-14	96.69	96.84	96.67	96.81	1961662
2020-12-15	96.85	96.96	96.79	96.92	3042938
2020-12-16	96.91	97.03	96.74	96.89	2184299
2020-12-17	97.07	97.10	96.84	97.00	1791680
2020-12-18	97.10	97.10	96.90	96.94	2199298
2020-12-21	96.92	96.95	96.76	96.87	3210453
2020-12-22	96.99	97.07	96.90	97.04	1605735
2020-12-23	96.75	96.91	96.50	96.73	3417936
2020-12-24	96.81	96.89	96.76	96.88	893773
2020-12-28	96.81	96.97	96.77	96.90	1870982
2020-12-29	96.92	97.02	96.41	96.97	2850654
2020-12-30	97.03	97.12	96.98	97.12	1306579
2020-12-31	97.09	97.18	97.07	97.14	1436686
2021-01-04	97.03	97.09	96.74	97.02	3606496
2021-01-05	96.88	96.99	96.75	96.84	2492011
2021-01-06	96.47	96.53	96.32	96.52	4410699
2021-01-07	96.33	96.44	96.33	96.42	2509367
2021-01-08	96.38	96.38	96.15	96.27	2762902
2021-01-11	96.09	96.15	96.01	96.03	2180805
2021-01-12	95.88	96.16	95.76	96.14	13654927
2021-01-13	96.12	96.59	96.12	96.49	3696553
2021-01-14	96.43	96.64	96.33	96.37	3127261
2021-01-15	96.48	96.52	96.36	96.44	2929059
2021-01-19	96.41	96.51	96.36	96.47	2308325
2021-01-20	96.46	96.56	96.44	96.50	5596348
2021-01-21	96.01	96.48	95.76	96.43	4489029
2021-01-22	96.33	96.44	96.30	96.32	2864568
2021-01-25	96.41	96.57	96.39	96.51	3990226
2021-01-26	96.43	96.62	96.42	96.55	4041135
2021-01-27	96.61	96.66	96.49	96.51	3536947
2021-01-28	96.47	96.52	96.36	96.36	3250145
2021-01-29	96.19	96.41	96.16	96.29	2737077
2021-02-01	96.17	96.33	96.14	96.28	3087828
2021-02-02	96.09	96.24	96.07	96.19	2631624
2021-02-03	96.07	96.15	96.07	96.14	3022810
2021-02-04	96.07	96.26	96.02	96.22	2534251
2021-02-05	96.28	96.33	96.17	96.18	4672402
2021-02-08	96.18	96.31	96.00	96.27	3747319
2021-02-09	96.30	96.32	96.18	96.21	3090492
2021-02-10	96.28	96.42	96.28	96.40	3338200
2021-02-11	96.32	96.44	96.20	96.33	2676679
2021-02-12	96.18	96.29	96.15	96.17	1838102
2021-02-16	95.84	95.85	95.59	95.62	4445480
2021-02-17	95.72	95.81	95.59	95.80	5189176
2021-02-18	95.87	95.87	95.59	95.77	2739797
2021-02-19	95.61	95.68	95.36	95.39	3608220
2021-02-22	95.24	95.42	95.10	95.12	7656758
2021-02-23	94.82	95.27	94.82	95.25	5130317
2021-02-24	94.91	95.32	94.81	95.31	3466795
2021-02-25	94.91	94.91	93.70	93.93	10810308
2021-02-26	94.28	94.61	93.99	94.58	9815768
2021-03-01	94.46	94.67	94.44	94.66	5157834
2021-03-02	94.62	94.74	94.56	94.64	3103669
2021-03-03	94.34	94.39	94.16	94.17	4238976
2021-03-04	94.17	94.26	93.56	93.66	7836287
2021-03-05	93.41	93.49	93.20	93.40	9460192
2021-03-08	93.16	93.18	92.68	92.68	4079875
2021-03-09	93.10	93.19	92.97	93.07	4191024
2021-03-10	93.12	93.49	93.10	93.40	4670379
2021-03-11	93.56	93.64	93.43	93.51	5199328
2021-03-12	93.09	93.19	92.84	92.93	2908474
2021-03-15	92.90	93.10	92.87	93.05	2025972
2021-03-16	93.12	93.17	92.98	93.05	3446019
2021-03-17	92.81	93.37	92.69	93.20	3915127
2021-03-18	92.56	92.76	92.43	92.68	6167774
2021-03-19	92.56	92.74	92.50	92.62	3994771
2021-03-22	92.74	92.91	92.70	92.82	2723934
2021-03-23	92.93	93.03	92.86	93.01	2822147
2021-03-24	92.85	93.17	92.82	93.16	2320076
2021-03-25	93.16	93.23	92.97	93.15	2259883
2021-03-26	92.97	93.17	92.92	93.00	2261097
2021-03-29	93.37	93.78	92.75	92.83	2681106
2021-03-30	92.74	92.93	92.59	92.91	2527042
2021-03-31	92.83	93.15	92.82	93.03	3675255
2021-04-01	93.10	93.18	92.98	93.14	3066592
2021-04-05	92.84	93.03	92.42	92.83	2304229
2021-04-06	93.00	93.35	93.00	93.26	3718704
2021-04-07	93.36	93.46	93.24	93.27	3417822
2021-04-08	93.42	93.56	93.35	93.55	2202289
2021-04-09	93.32	93.55	93.27	93.44	2368595
2021-04-12	93.29	93.39	93.26	93.36	1898505
2021-04-13	93.35	93.69	93.32	93.69	2484947
2021-04-14	93.64	93.66	93.51	93.63	2365724
2021-04-15	93.77	94.13	93.68	94.01	2406853
2021-04-16	93.79	93.83	93.45	93.63	2965344
2021-04-19	93.47	93.62	93.45	93.56	2367465
2021-04-20	93.57	93.82	93.55	93.70	2151464
2021-04-21	93.75	93.88	93.68	93.88	2671378
2021-04-22	93.71	93.98	93.69	93.94	2536483
2021-04-23	93.92	94.07	93.86	93.99	3306366
2021-04-26	94.04	94.04	93.92	93.94	2357249
2021-04-27	94.01	94.01	93.69	93.71	19649472
2021-04-28	93.70	93.80	93.50	93.80	3353671
2021-04-29	93.51	93.73	93.43	93.72	5517783
2021-04-30	93.69	93.85	93.68	93.82	2759092
2021-05-03	93.67	93.89	93.64	93.82	2171512
2021-05-04	93.98	94.00	93.75	93.81	2863287
2021-05-05	93.81	93.95	93.75	93.91	2104101
2021-05-06	93.88	94.05	93.85	94.05	2470517
2021-05-07	94.29	94.44	94.07	94.14	3253191
2021-05-10	94.10	94.21	93.92	94.01	2125252
2021-05-11	93.80	93.84	93.72	93.82	1923985
2021-05-12	94.17	94.17	93.34	93.35	4602272
2021-05-13	93.55	93.72	93.53	93.69	2969606
2021-05-14	93.87	93.97	93.79	93.97	1574815
2021-05-17	93.91	93.91	93.80	93.87	1823790
2021-05-18	93.82	93.84	93.74	93.77	1507421
2021-05-19	93.74	93.86	93.45	93.59	2131330
2021-05-20	93.77	93.99	93.75	93.95	1505999
2021-05-21	93.62	94.08	93.62	93.99	1642161
2021-05-24	94.04	94.15	94.02	94.11	1931440
2021-05-25	94.14	94.39	94.04	94.37	3550515
2021-05-26	94.27	94.37	94.20	94.33	4145688
2021-05-27	94.21	94.24	94.10	94.16	2098985
2021-05-28	94.18	94.37	94.18	94.19	1282311
2021-06-01	93.94	94.08	93.88	94.07	2200096
2021-06-02	94.18	94.23	94.14	94.22	2630137
2021-06-03	93.94	93.99	93.89	93.90	2011746
2021-06-04	94.08	94.34	94.07	94.32	2783300
2021-06-07	94.24	94.30	94.21	94.29	2022763
2021-06-08	94.50	94.54	94.42	94.51	2517123
2021-06-09	94.75	94.83	94.63	94.72	2002423
2021-06-10	94.64	95.04	94.59	95.04	1938400
2021-06-11	95.09	95.10	94.96	95.03	1507299
2021-06-14	94.96	94.96	94.75	94.82	1144312
2021-06-15	94.59	94.92	94.59	94.92	2042882
2021-06-16	94.97	95.04	94.24	94.44	2450434
2021-06-17	94.52	94.80	94.49	94.65	3881557
2021-06-18	94.69	94.96	94.50	94.90	2794293
2021-06-21	94.78	94.86	94.70	94.73	2379733
2021-06-22	94.66	94.87	94.60	94.87	1515580
2021-06-23	94.77	94.88	94.50	94.70	9649903
2021-06-24	94.79	94.86	94.70	94.81	2956084
2021-06-25	94.86	94.88	94.54	94.69	2982845
2021-06-28	94.81	94.93	94.72	94.90	3475248
2021-06-29	94.91	95.02	94.80	95.02	2386540
2021-06-30	95.10	95.20	95.05	95.07	3358882
2021-07-01	94.95	94.98	94.74	94.83	1685365
2021-07-02	94.91	95.07	94.83	95.06	2119911
2021-07-06	95.09	95.46	95.09	95.37	3446850
2021-07-07	95.46	95.64	95.39	95.57	2620126
2021-07-08	95.51	95.72	95.50	95.63	3226973
2021-07-09	95.44	95.44	95.34	95.36	1982057
2021-07-12	95.36	95.41	95.24	95.32	3874761
2021-07-13	95.31	95.36	95.04	95.08	6353457
2021-07-14	95.27	95.40	95.25	95.40	6512907
2021-07-15	95.51	95.59	95.34	95.55	3337277
2021-07-16	95.37	95.55	95.35	95.49	3018121
2021-07-19	95.81	96.06	95.68	95.97	3865225
2021-07-20	96.24	96.27	95.86	95.95	5330542
2021-07-21	95.73	95.77	95.53	95.64	2769149
2021-07-22	95.70	95.94	95.67	95.87	2101916
2021-07-23	95.64	95.85	95.62	95.83	2244455
2021-07-26	95.71	95.89	95.71	95.73	2946385
2021-07-27	95.95	95.99	95.84	95.98	3137887
2021-07-28	95.85	96.12	95.79	96.12	3227471
2021-07-29	95.93	96.01	95.88	95.97	2153518
2021-07-30	96.00	96.11	95.99	96.09	2106849
2021-08-02	96.03	96.27	95.96	96.13	2755341
2021-08-03	96.15	96.26	96.09	96.13	2255344
2021-08-04	96.29	96.39	95.83	96.07	3351608
2021-08-05	95.93	95.97	95.77	95.83	2845088
2021-08-06	95.48	95.55	95.38	95.43	2257312
2021-08-09	95.41	95.46	95.11	95.14	1624066
2021-08-10	95.06	95.35	94.95	94.99	1660363
2021-08-11	95.02	95.28	94.91	95.15	2589517
2021-08-12	95.09	95.18	95.03	95.17	1820400
2021-08-13	95.28	95.52	95.26	95.52	1210742
2021-08-16	95.68	95.81	95.60	95.64	1715979
2021-08-17	95.56	95.63	95.49	95.54	1953365
2021-08-18	95.50	95.52	95.29	95.37	2267202
2021-08-19	95.49	95.60	95.39	95.54	1710175
2021-08-20	95.59	95.60	95.46	95.52	1187329
2021-08-23	95.54	95.62	95.49	95.56	1313663
2021-08-24	95.52	95.56	95.38	95.41	1731580
2021-08-25	95.43	95.44	95.18	95.25	1730538
2021-08-26	95.36	95.36	95.11	95.20	4689433
2021-08-27	95.21	95.55	95.11	95.52	2610756
2021-08-30	95.26	95.72	95.26	95.71	2809601
2021-08-31	95.70	95.80	95.58	95.58	3775293
2021-09-01	95.45	95.58	95.35	95.49	2261584
2021-09-02	95.60	95.66	95.51	95.66	3277351
2021-09-03	95.44	95.50	95.38	95.46	1106900
2021-09-07	94.92	95.18	94.92	95.12	3928714
2021-09-08	95.19	95.37	95.14	95.28	2305838
2021-09-09	95.40	95.69	95.34	95.59	2756107
2021-09-10	95.52	95.57	95.35	95.46	1300850
2021-09-13	95.53	95.63	95.52	95.52	7506750
2021-09-14	95.62	95.78	95.60	95.71	3732917
2021-09-15	95.45	95.71	95.45	95.64	2644273
2021-09-16	95.39	95.52	95.33	95.48	2242104
2021-09-17	95.30	95.33	95.21	95.28	1771014
2021-09-20	95.38	95.54	95.31	95.53	3140243
2021-09-21	95.56	95.62	95.49	95.52	2044998
2021-09-22	95.52	95.67	95.37	95.59	2929168
2021-09-23	95.37	95.38	95.13	95.16	2792285
2021-09-24	95.05	95.09	94.95	95.05	1511439
2021-09-27	94.87	94.99	94.83	94.90	2334686
2021-09-28	94.66	94.66	94.41	94.44	2846427
2021-09-29	94.59	94.77	94.42	94.50	4397869
2021-09-30	94.43	94.54	94.31	94.41	3680492
2021-10-01	94.45	94.74	94.42	94.67	3192870
2021-10-04	94.52	94.65	94.46	94.58	2099473
2021-10-05	94.47	94.51	94.32	94.37	2561082
2021-10-06	94.29	94.36	94.20	94.31	2449418
2021-10-07	94.18	94.27	94.03	94.04	1558805
2021-10-08	93.63	94.03	93.38	93.79	2451650
2021-10-11	93.63	93.71	93.54	93.60	1106979
2021-10-12	93.77	93.89	93.64	93.86	2067575
2021-10-13	93.92	94.13	93.89	94.10	3107760
2021-10-14	94.22	94.36	94.00	94.35	2675516
2021-10-15	94.14	94.14	93.99	94.04	2863531
2021-10-18	93.78	93.88	93.65	93.81	3576481
2021-10-19	93.76	93.76	93.57	93.58	2708021
2021-10-20	93.54	93.70	93.51	93.52	11055697
2021-10-21	93.34	93.43	93.21	93.27	5499442
2021-10-22	93.44	93.50	93.21	93.44	3141764
2021-10-25	93.48	93.66	93.44	93.59	2686401
2021-10-26	93.63	93.72	93.51	93.71	4174637
2021-10-27	93.91	94.15	93.75	94.02	4659182
2021-10-28	93.96	94.00	93.77	93.88	4112892
2021-10-29	93.65	93.99	93.60	93.89	4056649
2021-11-01	93.57	93.67	93.43	93.63	1906323
2021-11-02	93.65	93.87	93.65	93.85	4614151
2021-11-03	93.80	93.87	93.53	93.74	3677985
2021-11-04	93.85	94.18	93.82	94.07	3022132
2021-11-05	94.15	94.60	94.15	94.52	3820953
2021-11-08	94.44	94.44	94.16	94.23	3330229
2021-11-09	94.50	94.57	94.39	94.42	3358406
2021-11-10	94.23	94.24	93.70	93.77	4254644
2021-11-11	93.72	93.85	93.42	93.46	1585213
2021-11-12	93.73	93.75	93.50	93.58	2849165
2021-11-15	93.49	93.53	93.14	93.16	4083336
2021-11-16	93.07	93.28	93.05	93.06	3817362
2021-11-17	93.08	93.31	93.02	93.29	3897943
2021-11-18	93.39	93.42	93.19	93.37	2561902
2021-11-19	93.53	93.69	93.49	93.52	6298897
2021-11-22	93.21	93.33	92.90	92.90	4118978
2021-11-23	92.77	92.81	92.54	92.55	5427283
2021-11-24	92.44	92.68	92.40	92.67	3589081
2021-11-26	92.97	93.26	92.93	93.25	3632004
2021-11-29	92.92	93.32	92.88	93.26	4889948
2021-11-30	93.64	93.88	93.25	93.40	9302420
2021-12-01	93.13	93.28	93.05	93.25	4224592
2021-12-02	93.22	93.29	93.09	93.28	3811746
2021-12-03	93.30	93.91	93.23	93.73	4097951
2021-12-06	93.72	93.74	93.42	93.46	4867536
2021-12-07	93.43	93.63	93.43	93.51	5397602
2021-12-08	93.41	93.49	93.13	93.26	4031877
2021-12-09	93.39	93.47	93.24	93.26	2275370
2021-12-10	93.38	93.54	93.32	93.38	3959943
2021-12-13	93.56	93.79	93.55	93.62	3658965
2021-12-14	93.49	93.51	93.31	93.38	5603637
2021-12-15	93.22	93.54	93.17	93.54	3183157
2021-12-16	93.98	93.98	93.62	93.73	3252239
2021-12-17	93.77	93.93	93.73	93.79	1907824
2021-12-20	93.77	93.81	93.58	93.65	2927887
2021-12-21	93.95	93.95	92.75	93.59	3021800
2021-12-22	93.66	93.68	93.51	93.64	1889969
2021-12-23	92.82	92.85	92.69	92.83	2136590
2021-12-27	92.81	93.00	92.81	92.96	1931367
2021-12-28	93.06	93.11	92.92	92.97	1879092
2021-12-29	92.73	92.80	92.58	92.66	3049076
2021-12-30	92.76	92.89	92.64	92.89	2213329
2021-12-31	92.90	92.97	92.74	92.76	2711904
2022-01-03	92.35	92.38	92.14	92.17	4707491
2022-01-04	92.06	92.24	92.00	92.24	3672548
2022-01-05	92.26	92.30	91.76	91.76	7126382
2022-01-06	91.59	91.69	91.52	91.59	5094254
2022-01-07	91.45	91.49	91.21	91.33	3767450
2022-01-10	91.13	91.25	90.99	91.25	5104610
2022-01-11	91.16	91.42	91.12	91.37	4633879
2022-01-12	91.50	91.62	91.42	91.43	3730119
2022-01-13	91.44	91.60	91.37	91.60	4844790
2022-01-14	91.37	91.39	91.06	91.09	4389652
2022-01-18	90.68	90.71	90.40	90.40	5458978
2022-01-19	90.58	90.75	90.51	90.51	4461652
2022-01-20	90.63	90.71	90.46	90.52	5880605
2022-01-21	90.91	90.96	90.79	90.90	14939098
2022-01-24	91.00	91.04	90.81	90.84	4670755
2022-01-25	90.81	90.93	90.65	90.69	3416695
2022-01-26	90.79	90.87	90.13	90.17	7083007
2022-01-27	90.24	90.47	90.20	90.29	5019126
2022-01-28	90.01	90.39	89.96	90.39	5958110
2022-01-31	90.26	90.49	90.19	90.46	3796320
2022-02-01	90.31	90.43	90.05	90.35	3724302
2022-02-02	90.43	90.60	90.38	90.41	3775462
2022-02-03	90.00	90.04	89.84	89.90	4060741
2022-02-04	89.38	89.39	89.10	89.32	6009666
2022-02-07	89.24	89.46	89.18	89.40	2693084
2022-02-08	89.27	89.30	89.13	89.15	5714716
2022-02-09	89.33	89.53	89.29	89.35	3966032
2022-02-10	88.92	89.05	88.42	88.42	5980436
2022-02-11	88.68	89.08	88.40	89.01	13291288
2022-02-14	88.56	88.78	88.46	88.49	11094444
2022-02-15	88.38	88.55	88.28	88.29	9206750
2022-02-16	88.39	88.41	88.09	88.35	6791156
2022-02-17	88.47	88.60	88.41	88.53	6467650
2022-02-18	88.64	88.66	88.43	88.54	4282776
2022-02-22	88.34	88.44	88.25	88.41	4470306
2022-02-23	88.24	88.25	87.93	87.95	6060750
2022-02-24	87.91	88.24	87.85	88.08	8624769
2022-02-25	88.13	88.30	88.08	88.26	5152406
2022-02-28	88.57	88.97	88.57	88.97	4699907
2022-03-01	89.03	89.58	89.03	89.19	6704451
2022-03-02	88.78	88.86	88.23	88.25	9046475
2022-03-03	88.44	88.58	88.30	88.46	6612663
2022-03-04	88.83	88.93	88.58	88.66	4924250
2022-03-07	88.12	88.38	87.83	87.93	4515892
2022-03-08	87.39	87.56	87.16	87.33	8131533
2022-03-09	87.21	87.43	87.21	87.27	6115633
2022-03-10	87.00	87.03	86.47	86.71	5540181
2022-03-11	86.61	86.72	86.52	86.56	3846636
2022-03-14	86.06	86.08	85.59	85.59	4022517
2022-03-15	85.93	86.01	85.71	85.83	6773050
2022-03-16	86.02	86.17	85.33	86.09	8821143
2022-03-17	86.33	86.71	86.25	86.61	6223441
2022-03-18	86.50	86.87	86.50	86.80	8236957
2022-03-21	86.26	86.41	85.82	85.91	13311385
2022-03-22	85.61	85.76	85.58	85.67	7270162
2022-03-23	85.73	85.85	85.52	85.85	7863973
2022-03-24	85.35	85.73	85.22	85.67	11538244
2022-03-25	85.54	85.54	84.83	85.05	15339491
2022-03-28	85.09	85.41	85.05	85.26	6018696
2022-03-29	85.47	85.82	85.46	85.81	8362088
2022-03-30	85.63	86.07	85.62	86.02	4628530
2022-03-31	86.03	86.29	85.93	86.04	5137776
2022-04-01	85.34	85.89	85.29	85.71	3866583
2022-04-04	85.80	85.93	85.72	85.93	8100093
2022-04-05	85.67	85.71	84.84	84.86	4293611
2022-04-06	84.31	84.84	84.15	84.44	7530769
2022-04-07	84.50	84.62	84.25	84.25	5993484
2022-04-08	83.85	84.03	83.72	83.91	6612447
2022-04-11	83.48	83.59	83.21	83.35	11823322
2022-04-12	83.68	83.95	83.58	83.58	7578794
2022-04-13	83.67	83.93	83.62	83.88	7156465
2022-04-14	83.78	83.86	83.12	83.18	4740667
2022-04-18	83.01	83.12	82.70	82.76	5202650
2022-04-19	82.39	82.55	82.16	82.27	5662599
2022-04-20	82.54	82.84	82.49	82.69	6367767
2022-04-21	82.60	82.60	81.81	81.98	9741245
2022-04-22	81.74	82.08	81.57	81.95	10068739
2022-04-25	82.33	82.77	82.33	82.54	12250958
2022-04-26	82.91	82.95	82.49	82.64	21391420
2022-04-27	82.60	82.73	82.04	82.09	19696491
2022-04-28	81.88	82.19	81.74	82.19	15140431
2022-04-29	81.61	81.91	81.42	81.57	17958985
2022-05-02	81.12	81.23	80.91	81.02	7147278
2022-05-03	81.54	81.69	81.23	81.33	6499350
2022-05-04	81.27	82.11	80.97	82.01	10016355
2022-05-05	81.59	81.59	80.73	81.16	8559349
2022-05-06	80.67	81.06	80.61	80.70	5996448
2022-05-09	80.56	81.02	80.47	80.94	6736273
2022-05-10	81.29	81.47	81.12	81.17	7796199
2022-05-11	80.96	81.49	80.87	81.33	8349088
2022-05-12	81.50	81.80	81.46	81.48	5572116
2022-05-13	81.34	81.43	81.10	81.25	5301824
2022-05-16	81.36	81.63	81.35	81.39	3696682
2022-05-17	80.96	81.11	80.84	80.97	4035281
2022-05-18	80.76	81.11	80.76	81.11	2471843
2022-05-19	81.51	81.78	81.31	81.35	8240725
2022-05-20	81.50	81.66	81.38	81.66	4518718
2022-05-23	81.47	81.60	81.23	81.42	5985719
2022-05-24	81.50	82.10	81.50	82.01	5130018
2022-05-25	82.37	82.61	82.21	82.46	7261698
2022-05-26	82.75	82.93	82.59	82.77	5150682
2022-05-27	82.88	83.19	82.84	83.02	2784139
2022-05-31	82.57	82.59	82.25	82.45	6707704
2022-06-01	82.43	82.58	81.69	81.84	4378900
2022-06-02	82.00	82.10	81.69	81.94	6044112
2022-06-03	81.66	81.81	81.58	81.79	3259922
2022-06-06	81.74	81.75	81.32	81.40	4756088
2022-06-07	81.50	81.77	81.49	81.64	2650934
2022-06-08	81.43	81.66	81.32	81.34	2996095
2022-06-09	81.20	81.32	80.87	80.89	2941037
2022-06-10	80.54	80.59	79.84	80.01	5047121
2022-06-13	78.94	79.19	78.16	78.64	6889476
2022-06-14	78.91	79.06	78.00	78.10	5846704
2022-06-15	78.87	79.40	78.40	79.40	6037609
2022-06-16	78.50	79.33	78.33	79.33	6853003
2022-06-17	79.39	79.50	78.98	79.32	4256131
2022-06-21	79.21	79.41	78.86	78.86	4370278
2022-06-22	79.51	79.68	79.36	79.36	2719087
2022-06-23	79.84	80.39	79.71	79.89	3553894
2022-06-24	79.90	80.25	79.79	80.03	7095334
2022-06-27	79.55	79.76	79.36	79.37	4990466
2022-06-28	79.37	79.41	79.11	79.32	5465602
2022-06-29	79.30	79.69	79.30	79.65	5104463
2022-06-30	79.79	80.17	79.79	80.02	6446138
2022-07-01	80.35	80.89	80.35	80.70	6367716
2022-07-05	80.80	80.88	80.61	80.75	4767356
2022-07-06	81.01	81.01	80.22	80.27	4862334
2022-07-07	80.50	80.53	80.06	80.21	5458262
2022-07-08	79.98	80.11	79.86	80.01	2861916
2022-07-11	80.22	80.44	80.14	80.23	2836122
2022-07-12	80.50	80.75	80.38	80.39	19557839
2022-07-13	79.81	80.79	79.77	80.74	8838580
2022-07-14	80.05	80.49	79.92	80.32	7926664
2022-07-15	80.47	80.92	80.41	80.80	9937954
2022-07-18	80.63	80.73	80.37	80.48	4208633
2022-07-19	80.41	80.54	80.27	80.50	5539832
2022-07-20	80.80	80.80	80.31	80.32	2363811
2022-07-21	80.59	81.32	80.54	81.32	4261997
2022-07-22	81.90	82.19	81.58	81.86	2820672
2022-07-25	81.47	81.57	81.37	81.45	7142598
2022-07-26	81.64	81.73	81.31	81.52	5740578
2022-07-27	81.59	82.29	81.59	81.77	7925974
2022-07-28	82.53	82.70	82.37	82.62	19789005
2022-07-29	82.62	82.97	82.52	82.96	6814270
2022-08-01	82.69	82.90	82.58	82.71	3675495
2022-08-02	82.62	82.74	81.73	81.77	3168090
2022-08-03	81.75	82.32	81.52	82.32	6057180
2022-08-04	82.40	82.69	82.23	82.67	4031468
2022-08-05	81.74	81.85	81.42	81.85	2847069
2022-08-08	82.04	82.19	81.93	81.98	4303748
2022-08-09	81.69	81.81	81.62	81.70	2421296
2022-08-10	82.11	82.53	82.11	82.35	3522314
2022-08-11	82.66	82.79	81.85	81.91	8300689
2022-08-12	82.21	82.62	82.06	82.62	5664995
2022-08-15	82.64	82.79	82.63	82.65	3856853
2022-08-16	82.49	82.49	82.12	82.42	7221486
2022-08-17	81.96	82.03	81.62	81.78	6431318
2022-08-18	81.88	82.13	81.88	81.93	2591996
2022-08-19	81.41	81.41	81.08	81.25	4128265
2022-08-22	80.94	81.01	80.71	80.78	5193767
2022-08-23	80.72	81.10	80.61	80.75	4162671
2022-08-24	80.59	80.70	80.49	80.57	5005563
2022-08-25	80.67	81.29	80.55	81.26	25862099
2022-08-26	81.02	81.22	80.72	80.80	5824991
2022-08-29	80.38	80.41	80.18	80.26	4762005
2022-08-30	80.34	80.49	79.98	80.25	7574931
2022-08-31	80.18	80.22	79.60	79.63	5863718
2022-09-01	79.11	79.16	78.66	79.14	6378943
2022-09-02	79.45	79.69	79.26	79.32	5146377
2022-09-06	78.97	79.12	78.50	78.51	6387023
2022-09-07	78.76	79.26	78.73	79.23	3733162
2022-09-08	79.18	79.36	79.03	79.08	8425576
2022-09-09	79.26	79.53	79.13	79.20	4254624
2022-09-12	79.41	79.53	78.99	79.11	6753254
2022-09-13	78.44	78.59	78.34	78.49	5053093
2022-09-14	78.37	78.80	78.37	78.61	5127375
2022-09-15	78.53	78.55	78.24	78.34	4432238
2022-09-16	78.14	78.48	78.07	78.32	5358653
2022-09-19	78.01	78.37	77.95	78.29	4260493
2022-09-20	77.79	77.91	77.63	77.73	4790400
2022-09-21	77.91	78.03	77.24	77.80	4832454
2022-09-22	77.22	77.28	76.86	76.95	5903484
2022-09-23	76.76	76.86	76.48	76.77	7965972
2022-09-26	76.36	76.53	75.56	75.61	8557510
2022-09-27	75.68	75.82	74.85	74.85	11594590
2022-09-28	75.53	76.24	75.43	76.19	14697686
2022-09-29	75.72	75.79	75.20	75.71	12289449
2022-09-30	75.91	76.22	75.53	75.68	7581447
2022-10-03	76.23	77.02	76.14	76.48	12279891
2022-10-04	76.87	77.16	76.71	76.95	4142679
2022-10-05	76.31	76.48	75.95	76.27	7558312
2022-10-06	76.23	76.28	75.92	76.16	9679803
2022-10-07	75.74	75.74	75.44	75.48	6248858
2022-10-10	75.47	75.56	74.78	75.04	2027247
2022-10-11	75.16	75.42	74.82	74.96	11406781
2022-10-12	74.98	75.06	74.71	74.84	13873668
2022-10-13	73.87	75.13	73.80	74.98	7883297
2022-10-14	75.29	75.32	74.27	74.33	7577970
2022-10-17	74.90	75.17	74.62	74.64	5810389
2022-10-18	75.00	75.11	74.49	74.97	6107869
2022-10-19	74.43	74.57	74.07	74.25	3883783
2022-10-20	73.94	74.31	73.60	73.66	6141861
2022-10-21	73.43	74.12	73.37	74.02	6761896
2022-10-24	74.02	74.35	73.73	74.08	4457225
2022-10-25	74.62	75.14	74.61	74.87	13270557
2022-10-26	74.92	75.36	74.92	75.06	8027927
2022-10-27	75.30	75.59	75.06	75.34	7722736
2022-10-28	75.14	75.51	75.09	75.43	11934997
2022-10-31	75.22	75.24	74.89	75.16	7738061
2022-11-01	75.55	75.55	74.85	75.15	17755607
2022-11-02	75.21	75.95	74.75	74.91	7702074
2022-11-03	74.33	74.89	74.21	74.73	38246325
2022-11-04	74.95	75.15	74.64	74.94	5563300
2022-11-07	74.87	74.96	74.61	74.80	4488118
2022-11-08	74.98	75.22	74.88	75.05	6939408
2022-11-09	74.98	75.26	74.82	75.00	6357811
2022-11-10	76.27	77.08	76.27	76.98	7681629
2022-11-11	76.93	77.22	76.80	77.18	2265158
2022-11-14	76.79	77.00	76.76	76.76	9004627
2022-11-15	77.33	77.62	77.22	77.54	9113279
2022-11-16	77.84	78.11	77.67	78.03	10057351
2022-11-17	77.57	77.62	77.33	77.59	6066048
2022-11-18	77.68	77.75	77.39	77.49	5116911
2022-11-21	77.70	77.80	77.38	77.44	6713188
2022-11-22	77.64	77.91	77.57	77.82	5166510
2022-11-23	77.99	78.32	77.94	78.32	3726147
2022-11-25	78.34	78.43	78.24	78.43	1695585
2022-11-28	78.29	78.42	77.88	77.90	9189918
2022-11-29	77.94	77.94	77.63	77.71	5955141
2022-11-30	77.78	78.59	77.53	78.58	12251391
2022-12-01	78.63	79.14	78.52	79.14	10313250
2022-12-02	78.69	79.36	78.49	79.33	6022905
2022-12-05	78.94	78.98	78.58	78.74	3742740
2022-12-06	78.91	79.00	78.76	78.93	5521863
2022-12-07	79.28	79.57	79.15	79.53	6630454
2022-12-08	79.29	79.49	79.15	79.24	7339628
2022-12-09	79.08	79.16	78.88	78.88	5171170
2022-12-12	79.21	79.30	78.78	78.80	7654814
2022-12-13	80.00	80.12	79.38	79.52	9845138
2022-12-14	79.52	79.75	79.04	79.63	10444156
2022-12-15	79.71	79.75	79.42	79.75	6063469
2022-12-16	79.18	79.61	79.17	79.50	6515795
2022-12-19	79.26	79.26	78.87	78.96	4157641
2022-12-20	78.50	78.50	78.26	78.32	4204737
2022-12-21	78.70	78.77	78.52	78.66	3523346
2022-12-22	78.67	78.78	78.55	78.67	3889330
2022-12-23	78.30	78.42	78.13	78.35	2463769
2022-12-27	77.98	78.08	77.60	77.60	2833214
2022-12-28	77.72	77.86	77.43	77.46	3311489
2022-12-29	77.70	77.86	77.60	77.80	3130349
2022-12-30	77.68	77.75	77.37	77.51	2996222
2023-01-03	78.24	78.29	77.74	77.88	4579683
2023-01-04	78.44	78.44	78.13	78.39	3376302
2023-01-05	77.93	78.29	77.83	78.22	3374028
2023-01-06	78.44	79.38	78.28	79.21	8258880
2023-01-09	79.25	79.68	79.19	79.51	5237728
2023-01-10	79.23	79.44	79.11	79.35	7082691
2023-01-11	79.63	79.80	79.54	79.80	8017705
2023-01-12	80.01	80.51	79.75	80.50	5150498
2023-01-13	80.32	80.49	80.12	80.22	5800691
2023-01-17	80.07	80.29	80.01	80.10	5317000
2023-01-18	81.00	81.13	80.62	80.94	18394489
2023-01-19	80.65	80.89	80.64	80.81	13078913
2023-01-20	80.50	80.53	80.25	80.47	5433453
2023-01-23	80.22	80.51	80.22	80.33	7327057
2023-01-24	80.38	80.74	80.23	80.71	5544390
2023-01-25	80.68	80.80	80.47	80.73	3600640
2023-01-26	80.75	80.82	80.48	80.63	7597370
2023-01-27	80.42	80.55	80.41	80.49	4596716
2023-01-30	80.32	80.45	80.16	80.20	4104517
2023-01-31	80.57	80.79	80.33	80.79	4060269
2023-02-01	80.75	81.31	80.41	81.22	4194103
2023-02-02	81.66	81.66	81.24	81.35	3217662
2023-02-03	80.70	80.80	80.45	80.60	6588957
2023-02-06	80.18	80.22	79.98	79.99	5219008
2023-02-07	79.95	80.32	79.76	79.79	5141486
2023-02-08	79.89	80.00	79.65	79.92	4418506
2023-02-09	80.11	80.16	79.45	79.52	3825239
2023-02-10	79.46	79.46	79.06	79.09	4401053
2023-02-13	79.10	79.30	79.03	79.27	3381408
2023-02-14	79.12	79.27	78.72	79.02	6474403
2023-02-15	78.85	78.95	78.65	78.76	9298149
2023-02-16	78.59	78.72	78.39	78.45	4806782
2023-02-17	78.21	78.62	78.21	78.57	4647199
2023-02-21	78.13	78.14	77.73	77.76	6108991
2023-02-22	77.94	78.09	77.82	77.85	3484751
2023-02-23	77.99	78.27	77.93	78.25	5208580
2023-02-24	77.70	77.92	77.65	77.85	4465180
2023-02-27	78.05	78.13	77.87	77.97	4157010
2023-02-28	77.76	78.01	77.61	77.96	5980186
2023-03-01	77.56	77.71	77.21	77.27	4404575
2023-03-02	77.02	77.25	76.94	77.23	6586782
2023-03-03	77.62	77.84	77.42	77.84	5764482
2023-03-06	78.03	78.04	77.66	77.70	6347266
2023-03-07	77.85	77.85	77.38	77.49	5294528
2023-03-08	77.68	77.80	77.24	77.36	7613533
2023-03-09	77.49	77.65	77.36	77.46	6484640
2023-03-10	78.26	78.49	78.02	78.26	9204080
2023-03-13	78.50	79.40	78.48	78.67	8751363
2023-03-14	78.42	78.79	78.23	78.30	14607068
2023-03-15	78.96	79.36	78.72	79.09	11901739
2023-03-16	79.31	79.45	78.61	78.87	10650374
2023-03-17	79.02	79.59	79.02	79.33	5608564
2023-03-20	79.37	79.41	79.01	79.07	6371043
2023-03-21	79.14	79.41	79.04	79.20	9307846
2023-03-22	79.23	80.31	79.05	79.76	7863654
2023-03-23	79.68	80.21	79.68	80.16	6303926
2023-03-24	80.36	80.46	80.10	80.41	3924142
2023-03-27	79.73	79.91	79.53	79.61	30677152
2023-03-28	79.42	79.56	79.33	79.41	4278740
2023-03-29	78.48	79.61	78.48	79.56	4998287
2023-03-30	79.51	79.76	79.51	79.67	4320546
2023-03-31	79.86	80.25	79.80	80.22	5144102
2023-04-03	79.99	80.51	79.82	80.47	7315590
2023-04-04	80.20	80.71	80.13	80.62	5381849
2023-04-05	80.86	81.04	80.72	80.78	3111896
2023-04-06	80.86	80.90	80.70	80.75	3458164
2023-04-10	80.25	80.32	80.05	80.31	4748330
2023-04-11	80.30	80.38	80.13	80.26	6077561
2023-04-12	80.59	80.71	80.23	80.32	4218906
2023-04-13	80.48	80.60	80.35	80.45	4038320
2023-04-14	80.29	80.31	80.04	80.24	5351086
2023-04-17	80.03	80.05	79.75	79.81	4152943
2023-04-18	79.99	80.05	79.88	79.95	6637817
2023-04-19	79.79	79.79	79.58	79.61	4878948
2023-04-20	79.78	79.95	79.77	79.87	9014834
2023-04-21	80.15	80.15	79.70	79.87	3132127
2023-04-24	80.04	80.21	79.92	80.19	3123680
2023-04-25	80.53	80.70	80.47	80.60	4884257
2023-04-26	80.59	80.65	80.21	80.31	3372857
2023-04-27	80.20	80.22	79.95	79.97	4311133
2023-04-28	80.36	80.55	80.21	80.55	5880819
2023-05-01	79.95	79.98	79.30	79.38	3693632
2023-05-02	79.53	80.15	79.52	80.11	6215476
2023-05-03	80.24	80.42	80.07	80.34	3554130
2023-05-04	80.07	80.52	80.03	80.26	4818644
2023-05-05	80.08	80.12	79.81	79.91	5109473
2023-05-08	79.60	79.67	79.45	79.50	5386927
2023-05-09	79.51	79.61	79.42	79.46	4007836
2023-05-10	79.79	80.02	79.79	80.00	8285381
2023-05-11	80.32	80.40	80.17	80.20	4154040
2023-05-12	80.25	80.25	79.79	79.82	2219533
2023-05-15	79.55	79.60	79.46	79.57	5211223
2023-05-16	79.31	79.42	79.20	79.23	5301835
2023-05-17	79.43	79.43	79.10	79.16	4730894
2023-05-18	78.94	78.95	78.80	78.88	6553935
2023-05-19	78.84	78.96	78.66	78.74	4509018
2023-05-22	78.84	78.95	78.74	78.77	4438155
2023-05-23	78.71	78.94	78.59	78.88	4902440
2023-05-24	78.95	78.95	78.58	78.62	2654443
2023-05-25	78.62	78.64	78.29	78.33	4839524
2023-05-26	78.26	78.70	78.22	78.51	4426246
2023-05-30	78.78	79.07	78.78	79.06	4754165
2023-05-31	79.13	79.36	78.98	79.27	8059463
2023-06-01	79.23	79.40	79.18	79.25	9282820
2023-06-02	79.31	79.32	78.94	78.99	6935548
2023-06-05	78.83	79.11	78.68	78.89	4524638
2023-06-06	78.90	78.94	78.70	78.94	3318898
2023-06-07	78.88	78.98	78.33	78.33	6500222
2023-06-08	78.49	78.84	78.44	78.82	7188855
2023-06-09	78.62	78.65	78.51	78.56	5745610
2023-06-12	78.66	78.73	78.41	78.68	4065945
2023-06-13	78.81	78.93	78.25	78.35	5074583
2023-06-14	78.67	78.89	78.16	78.45	6216932
2023-06-15	78.84	79.13	78.70	79.08	4858064
2023-06-16	78.84	78.96	78.66	78.86	3097011
2023-06-20	78.93	79.13	78.93	79.08	4426357
2023-06-21	78.83	79.12	78.72	79.01	3764809
2023-06-22	78.88	78.97	78.65	78.75	3295921
2023-06-23	79.18	79.18	78.77	78.88	3377491
2023-06-26	79.04	79.12	78.97	79.05	6522878
2023-06-27	79.03	79.17	78.76	78.85	6565161
2023-06-28	79.01	79.22	78.86	79.20	4633462
2023-06-29	78.72	78.74	78.52	78.70	6726991
2023-06-30	78.85	79.06	78.71	79.03	5071036
2023-07-03	78.81	79.00	78.64	78.64	2197825
2023-07-05	78.54	78.60	78.14	78.19	8249188
2023-07-06	77.67	77.68	77.31	77.56	9738864
2023-07-07	77.57	77.78	77.51	77.51	4499349
2023-07-10	77.56	77.97	77.56	77.93	4264576
2023-07-11	78.03	78.21	77.98	78.18	3132096
2023-07-12	78.65	78.90	78.63	78.83	7504850
2023-07-13	79.22	79.41	79.12	79.38	3841709
2023-07-14	79.22	79.31	78.88	78.89	3683443
2023-07-17	78.89	79.08	78.86	78.98	4006573
2023-07-18	79.23	79.36	79.11	79.11	4551631
2023-07-19	79.38	79.46	79.23	79.40	11547478
2023-07-20	79.17	79.18	78.81	79.00	6356093
2023-07-21	79.19	79.19	79.05	79.13	2418695
2023-07-24	79.22	79.33	79.01	79.01	2336812
2023-07-25	78.86	79.00	78.81	78.92	3913361
2023-07-26	79.22	79.31	78.95	79.29	4341106
2023-07-27	79.17	79.23	78.45	78.52	5805744
2023-07-28	78.88	78.95	78.72	78.90	2712691
2023-07-31	78.91	79.17	78.91	79.10	5326016
2023-08-01	78.56	78.59	78.26	78.32	3249045
2023-08-02	78.00	78.11	77.82	78.05	6143159
2023-08-03	77.64	77.71	77.51	77.61	6965313
2023-08-04	77.89	78.35	77.86	78.28	4061201
2023-08-07	78.27	78.30	78.12	78.23	3202829
2023-08-08	78.44	78.54	78.37	78.41	3358967
2023-08-09	78.47	78.57	78.42	78.46	2878996
2023-08-10	78.51	78.69	78.01	78.01	5270096
2023-08-11	77.76	77.98	77.71	77.74	4689189
2023-08-14	77.68	77.81	77.47	77.67	2942766
2023-08-15	77.50	77.71	77.40	77.40	2783506
2023-08-16	77.40	77.54	77.06	77.16	5473236
2023-08-17	77.11	77.16	76.83	76.98	2995723
2023-08-18	77.03	77.34	77.00	77.24	3304322
2023-08-21	77.03	77.03	76.79	76.89	2252773
2023-08-22	76.94	77.05	76.80	76.93	2074029
2023-08-23	77.37	77.77	77.32	77.73	2537813
2023-08-24	77.65	77.69	77.46	77.47	2270558
2023-08-25	77.52	77.69	77.23	77.46	5242825
2023-08-28	77.69	77.80	77.56	77.74	8991480
2023-08-29	77.71	78.26	77.62	78.23	7615922
2023-08-30	78.36	78.36	78.16	78.18	7276326
2023-08-31	78.28	78.41	78.23	78.29	6473310
2023-09-01	78.11	78.14	77.62	77.70	2809567
2023-09-05	77.54	77.55	77.26	77.28	3307390
2023-09-06	77.29	77.32	77.02	77.09	3830768
2023-09-07	77.22	77.39	77.13	77.38	5931985
2023-09-08	77.57	77.66	77.38	77.39	4784849
2023-09-11	77.31	77.31	77.31	77.31	9271
2023-09-12	77.31	77.32	77.21	77.27	3104768
2023-09-13	77.15	77.46	77.15	77.42	4265861
2023-09-14	77.55	77.57	77.29	77.32	7005744
2023-09-15	77.29	77.31	77.10	77.19	4387118
2023-09-18	77.12	77.30	77.10	77.27	2037934
2023-09-19	77.10	77.18	77.01	77.03	3008669
2023-09-20	77.25	77.37	76.98	76.98	6305629
2023-09-21	76.59	76.63	76.47	76.49	10027803
2023-09-22	76.64	76.88	76.57	76.83	6186307
2023-09-25	76.45	76.64	76.36	76.38	9771340
2023-09-26	76.52	76.53	76.14	76.19	6901197
2023-09-27	76.43	76.48	75.65	75.83	9155232
2023-09-28	75.72	76.02	75.52	76.02	7808176
2023-09-29	76.30	76.39	75.89	75.98	6995670
2023-10-02	75.37	75.50	75.12	75.15	4812277
2023-10-03	74.95	75.10	74.46	74.53	9482062
2023-10-04	74.82	75.00	74.55	74.98	7312949
2023-10-05	75.23	75.23	74.90	75.01	5230908
2023-10-06	74.42	74.85	74.36	74.74	8384798
2023-10-09	75.10	75.64	75.05	75.64	2117045
2023-10-10	75.31	75.77	75.23	75.58	4755812
2023-10-11	75.86	75.89	75.61	75.84	4403488
2023-10-12	75.78	75.81	75.21	75.32	3411978
2023-10-13	75.75	75.82	75.53	75.61	4046342
2023-10-16	75.29	75.40	75.21	75.25	6006478
2023-10-17	74.70	74.82	74.44	74.60	25082225
2023-10-18	74.48	74.49	74.11	74.13	12267546
2023-10-19	74.13	74.25	73.78	73.81	10930059
2023-10-20	73.93	74.17	73.92	74.15	6756151
2023-10-23	73.90	74.65	73.88	74.57	5069610
2023-10-24	74.62	74.78	74.49	74.76	7688474
2023-10-25	74.50	74.53	74.18	74.26	7852654
2023-10-26	74.30	74.73	74.30	74.72	8050051
2023-10-27	74.66	74.76	74.49	74.66	5987499
2023-10-30	74.43	74.59	74.34	74.47	6803453
2023-10-31	74.54	74.74	74.44	74.45	8884703
2023-11-01	74.32	75.04	74.32	75.03	7911393
2023-11-02	75.51	75.67	75.43	75.59	12057775
2023-11-03	76.33	76.54	76.03	76.05	10189359
2023-11-06	75.88	75.90	75.64	75.70	4864711
2023-11-07	75.89	76.22	75.85	76.10	5472034
2023-11-08	76.17	76.39	76.16	76.30	6716408
2023-11-09	76.30	76.30	75.75	75.77	8376214
2023-11-10	76.06	76.15	75.91	76.03	6624736
2023-11-13	75.86	76.10	75.76	76.05	5027939
2023-11-14	77.03	77.24	77.02	77.10	13731838
2023-11-15	76.89	76.90	76.66	76.82	7885626
2023-11-16	77.13	77.34	77.12	77.33	8702044
2023-11-17	77.44	77.54	77.29	77.46	6440511
2023-11-20	77.41	77.69	77.35	77.64	5464858
2023-11-21	77.73	77.78	77.58	77.71	5069272
2023-11-22	77.85	77.93	77.65	77.88	4683174
2023-11-24	77.61	77.72	77.60	77.61	1992446
2023-11-27	77.75	78.09	77.69	78.07	4902392
2023-11-28	78.03	78.41	77.93	78.39	9488637
2023-11-29	78.70	78.92	78.65	78.82	7895085
2023-11-30	78.76	78.76	78.41	78.59	10630103
2023-12-01	78.37	79.02	78.27	78.99	5947663
2023-12-04	78.77	78.85	78.54	78.72	13719619
2023-12-05	78.88	79.18	78.88	79.07	13889675
2023-12-06	79.25	79.36	79.14	79.25	16319589
2023-12-07	79.18	79.46	79.14	79.31	15600179
2023-12-08	78.92	79.07	78.81	78.94	13959825
2023-12-11	78.81	78.94	78.66	78.91	12928160
2023-12-12	78.98	79.30	78.85	79.22	7842877
2023-12-13	79.49	80.53	79.43	80.40	8814001
2023-12-14	80.96	81.21	80.82	81.01	9386688
2023-12-15	80.97	81.03	80.80	80.90	4879737
2023-12-18	80.87	80.87	80.72	80.75	6165069
2023-12-19	80.93	81.03	80.84	80.89	5241019
2023-12-20	81.10	81.18	80.87	81.13	8272009
2023-12-21	81.38	81.40	81.05	81.20	7028363
2023-12-22	81.12	81.12	80.82	80.92	3633112
2023-12-26	80.92	81.09	80.88	81.05	3593950
2023-12-27	81.34	81.65	81.25	81.64	5108376
2023-12-28	81.56	81.61	81.37	81.44	3870157
2023-12-29	81.27	81.45	81.21	81.28	4776410
2024-01-02	80.89	80.99	80.79	80.86	11437315
2024-01-03	80.48	80.80	80.33	80.74	12337436
2024-01-04	80.36	80.50	80.29	80.39	7986422
2024-01-05	80.23	80.70	80.13	80.16	8275906
2024-01-08	80.30	80.63	80.22	80.50	5617705
2024-01-09	80.43	80.70	80.35	80.58	5825581
2024-01-10	80.83	80.88	80.44	80.51	4809474
2024-01-11	80.70	81.02	80.52	80.94	16465318
2024-01-12	81.24	81.37	80.97	81.18	9534958
2024-01-16	80.94	80.94	80.45	80.57	24857322
2024-01-17	80.38	80.41	80.14	80.33	12064335
2024-01-18	80.43	80.47	80.21	80.27	7579047
2024-01-19	80.26	80.30	79.99	80.30	8232485
2024-01-22	80.60	80.60	80.42	80.47	6108661
2024-01-23	80.33	80.38	80.20	80.31	5611969
2024-01-24	80.58	80.66	80.14	80.17	7388594
2024-01-25	80.55	80.62	80.41	80.61	8739789
2024-01-26	80.61	80.62	80.42	80.42	5010889
2024-01-29	80.70	80.85	80.60	80.74	7999372
2024-01-30	80.89	80.91	80.56	80.85	6149840
2024-01-31	81.15	81.35	80.97	81.24	18097900
2024-02-01	81.30	81.43	80.98	81.28	18416297
2024-02-02	80.57	80.77	80.49	80.68	10892974
2024-02-05	80.35	80.35	80.01	80.14	13306373
2024-02-06	80.21	80.59	80.20	80.46	12059788
2024-02-07	80.35	80.61	80.29	80.34	11441833
2024-02-08	80.20	80.24	80.04	80.09	8602377
2024-02-09	79.96	80.02	79.89	80.00	6247377
2024-02-12	80.10	80.16	79.92	80.10	5017045
2024-02-13	79.53	79.59	79.31	79.39	14682535
2024-02-14	79.54	79.69	79.45	79.66	12709438
2024-02-15	80.01	80.04	79.78	79.92	10221116
2024-02-16	79.61	79.70	79.52	79.64	5398377
2024-02-20	79.91	79.95	79.69	79.93	14400910
2024-02-21	79.90	79.96	79.63	79.69	7224315
2024-02-22	79.74	79.88	79.66	79.77	6614837
2024-02-23	79.77	79.98	79.73	79.90	4475672
2024-02-26	79.83	79.87	79.57	79.70	7541764
2024-02-27	79.73	79.80	79.59	79.64	5029965
2024-02-28	79.57	79.69	79.55	79.66	9757015
2024-02-29	79.83	79.96	79.69	79.79	7848153
2024-03-01	79.41	79.97	79.23	79.92	6107235
2024-03-04	79.79	79.85	79.70	79.77	9263926
2024-03-05	80.01	80.23	79.97	80.07	7350144
2024-03-06	80.30	80.46	80.19	80.23	6412788
2024-03-07	80.48	80.48	80.31	80.48	6549693
2024-03-08	80.57	80.75	80.55	80.60	8207203
2024-03-11	80.60	80.67	80.47	80.54	5092419
2024-03-12	80.49	80.50	80.30	80.35	4538249
2024-03-13	80.35	80.46	80.25	80.25	5606322
2024-03-14	80.08	80.08	79.75	79.82	9499118
2024-03-15	79.70	79.86	79.68	79.77	6259948
2024-03-18	79.77	79.82	79.40	79.69	7432476
2024-03-19	79.83	80.06	79.79	79.93	3796926
2024-03-20	80.02	80.16	79.77	80.12	8008668
2024-03-21	80.38	80.38	80.12	80.18	7564302
2024-03-22	80.52	80.56	80.38	80.43	3900500
2024-03-25	80.41	80.44	80.21	80.24	2621569
2024-03-26	80.24	80.26	80.09	80.20	4913385
2024-03-27	80.19	80.57	80.19	80.56	6343938
2024-03-28	80.51	80.62	80.44	80.51	8503203
2024-04-01	80.06	80.06	79.58	79.66	4151387
2024-04-02	79.44	79.60	79.28	79.59	3500266
2024-04-03	79.43	79.74	79.30	79.70	6722076
2024-04-04	79.91	79.91	79.62	79.76	5597263
2024-04-05	79.58	79.73	79.42	79.53	5604748
2024-04-08	79.30	79.51	79.30	79.39	3326486
2024-04-09	79.66	79.74	79.59	79.68	5133500
2024-04-10	79.16	79.16	78.66	78.74	9174436
2024-04-11	78.81	78.98	78.54	78.67	6585779
2024-04-12	78.95	78.95	78.79	78.81	7315090
2024-04-15	78.40	78.46	78.13	78.20	6067865
2024-04-16	78.00	78.04	77.80	77.99	9333359
2024-04-17	78.20	78.46	78.19	78.34	8920493
2024-04-18	78.26	78.38	78.10	78.15	7853133
2024-04-19	78.32	78.39	78.22	78.24	9366433
2024-04-22	78.24	78.44	78.24	78.41	5146551
2024-04-23	78.39	78.81	78.31	78.62	9174901
2024-04-24	78.57	78.57	78.26	78.39	7467904
2024-04-25	78.03	78.23	77.86	78.22	8166038
2024-04-26	78.46	78.53	78.38	78.41	4608983
2024-04-29	78.51	78.74	78.51	78.68	6605065
2024-04-30	78.49	78.53	78.29	78.36	7999893
2024-05-01	78.14	78.64	78.08	78.35	9262521
2024-05-02	78.40	78.84	78.35	78.80	8400887
2024-05-03	79.28	79.53	79.03	79.26	6946854
2024-05-06	79.35	79.42	79.29	79.40	5636689
2024-05-07	79.52	79.64	79.38	79.41	5956268
2024-05-08	79.21	79.35	79.21	79.25	19767839
2024-05-09	79.23	79.40	79.18	79.35	12491017
2024-05-10	79.25	79.26	79.07	79.12	7990966
2024-05-13	79.31	79.35	79.15	79.17	5981897
2024-05-14	79.32	79.44	79.27	79.36	5643268
2024-05-15	79.89	80.01	79.71	79.94	11001270
2024-05-16	80.00	80.02	79.84	79.87	6693013
2024-05-17	79.73	79.89	79.73	79.76	5080453
2024-05-20	79.65	79.75	79.65	79.69	4538017
2024-05-21	79.81	79.89	79.77	79.81	2672455
2024-05-22	79.67	79.78	79.61	79.67	3511131
2024-05-23	79.79	79.79	79.33	79.40	6811142
2024-05-24	79.39	79.57	79.37	79.56	2336942
2024-05-28	79.68	79.68	79.20	79.23	9754969
2024-05-29	79.07	79.07	78.81	78.91	6840677
2024-05-30	79.21	79.31	79.12	79.30	4035409
2024-05-31	79.46	79.66	79.46	79.65	4573424
2024-06-03	79.45	79.74	79.45	79.73	4631812
2024-06-04	79.84	80.08	79.84	79.99	7571573
2024-06-05	80.10	80.20	79.83	80.18	9558768
2024-06-06	79.96	80.21	79.96	80.15	4706283
2024-06-07	79.61	79.68	79.53	79.56	4967422
2024-06-10	79.43	79.52	79.42	79.46	3698905
2024-06-11	79.45	79.77	79.45	79.72	5109066
2024-06-12	80.45	80.58	80.13	80.15	3239283
2024-06-13	80.39	80.59	80.30	80.48	7953973
2024-06-14	80.52	80.56	80.38	80.49	4641255
2024-06-17	80.19	80.27	80.11	80.21	6588394
2024-06-18	80.46	80.59	80.36	80.48	7957942
2024-06-20	80.31	80.33	80.16	80.29	5963237
2024-06-21	80.36	80.48	80.20	80.35	4419081
2024-06-24	80.40	80.50	80.34	80.41	3657257
2024-06-25	80.35	80.44	80.26	80.39	4676830
2024-06-26	80.06	80.11	80.00	80.06	4963503
2024-06-27	80.18	80.30	80.18	80.21	5350182
2024-06-28	80.44	80.45	79.92	79.93	4724779
2024-07-01	79.88	79.88	79.25	79.29	4723384
2024-07-02	79.68	79.68	79.48	79.64	3050359
2024-07-03	79.83	80.12	79.79	80.12	2476798
2024-07-05	80.48	80.53	80.29	80.48	4329527
2024-07-08	80.57	80.58	80.41	80.49	4216038
2024-07-09	80.49	80.49	80.26	80.39	5186527
2024-07-10	80.56	80.56	80.36	80.52	4630311
2024-07-11	80.98	81.05	80.85	80.91	4363819
2024-07-12	81.18	81.18	80.90	81.15	6151542
2024-07-15	81.05	81.10	80.85	80.87	3220591
2024-07-16	81.07	81.17	80.92	81.16	4998171
2024-07-17	81.11	81.21	80.97	81.20	5186291
2024-07-18	81.18	81.21	80.93	80.95	6579571
2024-07-19	80.85	80.86	80.70	80.75	3511859
2024-07-22	81.01	81.01	80.66	80.78	3914712
2024-07-23	80.91	80.92	80.77	80.78	2593792
2024-07-24	80.97	80.97	80.51	80.51	4643745
2024-07-25	80.65	80.85	80.58	80.70	7729109
2024-07-26	81.33	81.33	80.93	81.05	4299638
2024-07-29	81.26	81.26	81.06	81.18	7156157
2024-07-30	81.28	81.29	81.10	81.27	3001096
2024-07-31	81.53	81.70	81.31	81.69	6232530
2024-08-01	81.69	81.77	81.57	81.65	7126341
2024-08-02	82.22	82.36	82.06	82.34	5908262
2024-08-05	82.53	82.53	81.92	82.14	13501270
2024-08-06	82.14	82.14	81.75	81.75	7645274
2024-08-07	81.80	81.80	81.41	81.51	6067063
2024-08-08	81.40	81.55	81.36	81.52	5985732
2024-08-09	82.38	82.39	81.77	81.81	3919539
2024-08-12	81.85	82.05	81.72	81.96	3964230
2024-08-13	82.37	82.40	82.18	82.38	4895270
2024-08-14	82.52	82.64	82.37	82.55	7564652
2024-08-15	82.47	82.47	82.11	82.28	8888900
2024-08-16	82.43	82.51	82.26	82.49	5293720
2024-08-19	82.46	82.68	82.40	82.60	3420490
2024-08-20	82.74	82.82	82.63	82.78	4561044
2024-08-21	82.87	83.12	82.75	82.98	5561584
2024-08-22	82.85	82.87	82.61	82.72	4711884
2024-08-23	82.94	83.19	82.83	83.15	5392119
2024-08-26	83.28	83.28	83.05	83.08	4606006
2024-08-27	82.95	83.08	82.83	83.05	5722556
2024-08-28	83.05	83.10	82.93	82.97	4827705
2024-08-29	82.90	82.96	82.80	82.88	5133631
2024-08-30	82.92	83.01	82.73	82.74	4189408
2024-09-03	82.81	82.84	82.53	82.67	6819879
2024-09-04	82.82	83.08	82.69	83.04	5314106
2024-09-05	83.24	83.32	82.97	83.31	31723511
2024-09-06	83.53	83.70	83.17	83.36	10659065
2024-09-09	83.34	83.55	83.28	83.49	15154404
2024-09-10	83.49	83.69	83.47	83.68	10992730
2024-09-11	83.63	83.79	83.45	83.68	6578587
2024-09-12	83.94	83.95	83.49	83.62	5445364
2024-09-13	83.96	83.96	83.75	83.82	6661007
2024-09-16	84.03	84.07	83.81	84.02	5437686
2024-09-17	84.16	84.16	83.90	83.99	6754804
2024-09-18	83.91	84.26	83.76	83.81	8749570
2024-09-19	83.87	83.97	83.76	83.88	4679286
2024-09-20	83.96	84.00	83.67	83.94	5496781
2024-09-23	83.82	83.96	83.66	83.86	4086040
2024-09-24	83.86	84.03	83.68	83.99	4044518
2024-09-25	83.90	83.90	83.67	83.69	4983194
2024-09-26	83.81	83.81	83.51	83.64	2870265
2024-09-27	83.93	83.96	83.77	83.95	5300421
2024-09-30	83.95	83.95	83.66	83.75	5406639
2024-10-01	83.77	83.91	83.61	83.77	8590332
2024-10-02	83.53	83.69	83.43	83.67	5548728
2024-10-03	83.61	83.61	83.28	83.30	5433966
2024-10-04	83.01	83.01	82.75	82.80	4643834
2024-10-07	82.43	82.65	82.43	82.49	6957790
2024-10-08	82.56	82.63	82.37	82.63	5565637
2024-10-09	82.51	82.52	82.37	82.43	12093900
2024-10-10	82.58	82.58	82.25	82.46	8995378
2024-10-11	82.40	82.60	82.37	82.50	3923695
2024-10-14	82.27	82.48	82.25	82.47	1659800
2024-10-15	82.68	82.79	82.63	82.71	7231892
2024-10-16	82.99	83.19	82.82	82.91	5072627
2024-10-17	82.85	82.85	82.50	82.53	11082252
2024-10-18	82.77	82.85	82.52	82.53	7867305
2024-10-21	82.30	82.37	81.91	81.93	6705442
2024-10-22	82.00	82.01	81.80	81.92	7552483
2024-10-23	81.79	81.79	81.58	81.73	14190808
2024-10-24	81.87	81.98	81.73	81.84	5588231
2024-10-25	81.99	82.12	81.68	81.71	6750951
2024-10-28	81.83	81.83	81.51	81.61	7763474
2024-10-29	81.47	81.72	81.31	81.70	6197971
2024-10-30	81.91	81.98	81.50	81.53	7449253
2024-10-31	81.42	81.53	81.22	81.37	8216499
2024-11-01	81.26	81.38	80.71	80.74	6778273
2024-11-04	81.23	81.33	81.02	81.14	6679487
2024-11-05	81.23	81.37	80.93	81.37	6031614
2024-11-06	80.77	81.07	80.68	80.80	9353991
2024-11-07	81.00	81.66	81.00	81.56	8572101
2024-11-08	81.66	81.84	81.57	81.65	6507847
2024-11-11	81.46	81.56	81.39	81.49	2000426
2024-11-12	81.24	81.39	80.93	81.01	6665784
2024-11-13	81.32	81.40	80.86	80.93	6537186
2024-11-14	81.05	81.12	80.72	80.82	5927970
2024-11-15	80.67	81.04	80.50	80.89	9130326
2024-11-18	80.82	81.10	80.80	81.02	4740160
2024-11-19	81.10	81.28	81.10	81.17	5803641
2024-11-20	81.02	81.11	80.95	81.03	5631725
2024-11-21	81.13	81.23	80.91	80.96	5668116
2024-11-22	81.05	81.12	80.94	81.02	4590296
2024-11-25	81.55	81.75	81.53	81.68	8793038
2024-11-26	81.59	81.62	81.39	81.59	8261275
2024-11-27	81.82	81.88	81.62	81.81	4580500
2024-11-29	82.17	82.19	82.03	82.17	3629925
2024-12-02	82.17	82.17	81.55	81.93	6935015
2024-12-03	82.03	82.10	81.75	81.77	7600183
2024-12-04	81.77	82.11	81.62	82.04	5018518
2024-12-05	81.96	82.06	81.85	82.02	3521176
2024-12-06	82.31	82.34	82.09	82.25	4029874
2024-12-09	82.17	82.20	82.07	82.11	5702283
2024-12-10	82.00	82.11	81.94	82.05	4051137
2024-12-11	82.26	82.26	81.91	81.93	7626146
2024-12-12	81.92	81.92	81.61	81.64	7961071
2024-12-13	81.58	81.58	81.29	81.33	7242685
2024-12-16	81.48	81.51	81.33	81.40	5330966
2024-12-17	81.41	81.43	81.31	81.36	5411729
2024-12-18	81.39	81.46	80.53	80.53	10452099
2024-12-19	80.48	80.80	80.17	80.31	8704208
2024-12-20	80.61	80.83	80.51	80.61	7498920
2024-12-23	80.59	80.61	80.33	80.41	3937364
2024-12-24	80.10	80.25	79.95	80.24	3089636
2024-12-26	79.97	80.34	79.97	80.33	6555796
2024-12-27	80.37	80.37	80.10	80.13	4321104
2024-12-30	80.29	80.46	80.29	80.43	5226877
2024-12-31	80.44	80.56	80.17	80.27	3440463
2025-01-02	80.43	80.56	80.17	80.29	5099614
2025-01-03	80.40	80.44	80.12	80.14	5997710
2025-01-06	80.11	80.16	80.00	80.07	5056554
2025-01-07	79.99	80.05	79.70	79.80	7448943
2025-01-08	79.75	79.94	79.72	79.86	8468743
2025-01-10	79.97	79.97	79.30	79.39	6898419
2025-01-13	79.26	79.35	79.14	79.17	6409540
2025-01-14	79.30	79.39	79.13	79.25	6863470
2025-01-15	80.01	80.09	79.87	80.00	8075874
2025-01-16	79.97	80.32	79.87	80.19	8479290
2025-01-17	80.33	80.34	80.17	80.23	4941000
2025-01-21	80.51	80.56	80.39	80.56	5042797
2025-01-22	80.56	80.56	80.32	80.33	7835196
2025-01-23	80.12	80.30	80.07	80.30	5572653
2025-01-24	80.26	80.52	80.23	80.42	3933229
2025-01-27	80.74	80.87	80.66	80.85	4416707
2025-01-28	80.74	80.86	80.64	80.82	4399138
2025-01-29	80.93	80.93	80.53	80.77	6510417
2025-01-30	80.88	81.01	80.85	80.93	11113892
2025-01-31	81.01	81.03	80.67	80.80	7226911
2025-02-03	80.50	80.73	80.36	80.48	9031775
2025-02-04	80.38	80.71	80.36	80.65	5547077
2025-02-05	80.97	81.16	80.90	81.04	4712350
2025-02-06	81.03	81.03	80.83	80.90	4401563
2025-02-07	80.78	80.78	80.57	80.64	5446404
2025-02-10	80.76	80.85	80.64	80.70	9773493
2025-02-11	80.55	80.62	80.49	80.58	3084029
2025-02-12	80.16	80.25	80.03	80.22	8884467
2025-02-13	80.62	80.78	80.43	80.68	7202856
2025-02-14	81.01	81.15	80.97	80.98	5392028
2025-02-18	80.75	80.94	80.69	80.72	5418071
2025-02-19	80.68	80.85	80.66	80.81	7208589
2025-02-20	80.82	80.99	80.81	80.95	7077581
2025-02-21	81.03	81.35	81.00	81.21	4605009
2025-02-24	81.21	81.44	81.15	81.34	5189890
2025-02-25	81.70	81.81	81.65	81.79	8837507
2025-02-26	81.81	81.95	81.68	81.91	7032160
2025-02-27	81.73	81.85	81.67	81.75	6735729
2025-02-28	81.88	82.07	81.79	82.04	16285508
2025-03-03	81.56	81.95	81.50	81.92	9138308
2025-03-04	81.97	82.08	81.75	81.83	11893133
2025-03-05	81.81	81.94	81.55	81.55	11419314
2025-03-06	81.51	81.59	81.26	81.41	7821793
2025-03-07	81.72	81.74	81.23	81.33	5957302
2025-03-10	81.65	81.74	81.45	81.58	7216531
2025-03-11	81.55	81.62	81.15	81.17	7843732
2025-03-12	81.20	81.20	80.93	80.95	13196650
2025-03-13	80.91	81.17	80.72	81.16	10842454
2025-03-14	81.10	81.23	81.01	81.09	4676172
2025-03-17	81.29	81.39	81.13	81.18	4887327
2025-03-18	81.18	81.47	81.13	81.34	6429901
2025-03-19	81.31	81.78	81.26	81.70	6021578
2025-03-20	82.05	82.19	81.67	81.67	5866494
2025-03-21	81.81	81.83	81.62	81.64	3827759
2025-03-24	81.56	81.60	81.32	81.34	4036736
2025-03-25	81.39	81.58	81.34	81.47	4682320
2025-03-26	81.43	81.43	81.24	81.28	6414106
2025-03-27	81.25	81.25	81.14	81.24	4023288
2025-03-28	81.53	81.70	81.37	81.67	6470861
2025-03-31	81.87	81.87	81.55	81.76	4174279
2025-04-01	81.50	81.78	81.50	81.63	7810861
2025-04-02	81.84	81.87	81.49	81.73	4702434
2025-04-03	82.20	82.32	81.91	82.01	13506385
2025-04-04	82.20	82.29	81.58	81.79	14228383
2025-04-07	81.38	81.41	80.51	80.60	15249462
2025-04-08	80.60	80.78	79.82	79.91	10492302
2025-04-09	79.01	80.71	78.93	80.68	18623611
2025-04-10	80.09	80.45	79.71	79.83	13459085
2025-04-11	79.52	79.70	78.66	79.56	12309829
2025-04-14	79.92	80.19	79.85	80.06	6741647
2025-04-15	80.16	80.53	80.15	80.41	7088526
2025-04-16	80.41	80.77	80.39	80.72	4659884
2025-04-17	80.81	80.87	80.65	80.74	3593740
2025-04-21	80.45	80.67	80.19	80.21	5605354
2025-04-22	80.40	80.52	80.29	80.33	6430710
2025-04-23	81.10	81.25	80.46	80.50	8394675
2025-04-24	80.90	81.17	80.80	81.14	7661692
2025-04-25	81.15	81.50	81.15	81.49	3913306
2025-04-28	81.49	81.72	81.31	81.68	6323259
2025-04-29	81.59	81.86	81.54	81.83	6805396
2025-04-30	81.65	81.86	81.57	81.78	8049031
2025-05-01	81.56	81.58	81.09	81.17	9265117
2025-05-02	80.83	81.09	80.81	80.95	5290978
2025-05-05	80.94	80.94	80.69	80.91	7043683
2025-05-06	80.90	81.06	80.74	81.04	6273816
2025-05-07	81.04	81.27	81.04	81.20	3107532
2025-05-08	81.39	81.39	80.86	80.88	5674125
2025-05-09	81.04	81.12	80.85	80.87	2922547
2025-05-12	80.72	80.89	80.68	80.79	7756762
2025-05-13	80.89	80.97	80.76	80.88	15256443
2025-05-14	80.92	80.92	80.56	80.58	13852285
2025-05-15	80.82	81.12	80.75	81.10	9973096
2025-05-16	81.35	81.45	81.11	81.19	8712509
2025-05-19	80.71	81.26	80.65	81.24	14709662
2025-05-20	81.10	81.22	80.96	81.17	7923503
2025-05-21	80.84	80.96	80.47	80.52	8730954
2025-05-22	80.48	80.88	80.42	80.81	12399227
2025-05-23	81.03	81.03	80.82	80.92	8446789
2025-05-27	81.18	81.44	81.10	81.37	9197838
2025-05-28	81.23	81.37	81.08	81.21	9588661
2025-05-29	81.44	81.55	81.34	81.49	8205956
2025-05-30	81.54	81.73	81.47	81.72	7893968
2025-06-02	81.21	81.27	81.05	81.25	7773047
2025-06-03	81.33	81.44	81.18	81.27	10564375
2025-06-04	81.57	81.77	81.23	81.72	6922668
2025-06-05	81.71	81.79	81.39	81.40	7126563
2025-06-06	81.34	81.34	81.00	81.03	6077783
2025-06-09	81.11	81.29	81.06	81.21	6808359
2025-06-10	81.41	81.49	81.24	81.33	6867724
2025-06-11	81.55	81.67	81.43	81.62	7158841
2025-06-12	81.82	81.91	81.74	81.91	5284295
2025-06-13	81.64	81.77	81.43	81.56	7141877
2025-06-16	81.63	81.76	81.51	81.52	6583693
2025-06-17	81.65	81.75	81.55	81.71	7667191
2025-06-18	81.83	82.04	81.66	81.77	9232159
2025-06-20	81.70	81.99	81.63	81.89	5234244
2025-06-23	82.08	82.27	82.01	82.12	7023419
2025-06-24	82.10	82.49	82.09	82.45	10045212
2025-06-25	82.38	82.45	82.25	82.41	9277567
2025-06-26	82.50	82.68	82.44	82.67	10204223
2025-06-27	82.57	82.79	82.50	82.59	7958347
2025-06-30	82.78	82.96	82.70	82.92	10911303
2025-07-01	82.52	82.65	82.42	82.59	8642640
2025-07-02	82.47	82.59	82.40	82.58	9627326
2025-07-03	82.51	82.55	82.37	82.44	9618133
2025-07-07	82.40	82.40	82.11	82.18	7981051
2025-07-08	82.05	82.05	81.92	81.96	11396900
2025-07-09	82.11	82.34	82.06	82.31	9235692
2025-07-10	82.31	82.35	82.18	82.31	10946587
2025-07-11	82.11	82.17	81.97	82.02	8967931
2025-07-14	82.00	82.09	81.91	82.00	4240696
2025-07-15	82.15	82.15	81.75	81.75	13402209
2025-07-16	81.95	82.04	81.76	81.97	8230872
2025-07-17	82.08	82.14	82.00	82.06	6976126
2025-07-18	82.33	82.37	82.19	82.25	4190021
2025-07-21	82.59	82.63	82.47	82.49	6796635
2025-07-22	82.61	82.69	82.53	82.64	7147387
2025-07-23	82.59	82.62	82.47	82.53	7899623
2025-07-24	82.31	82.52	82.28	82.43	4350727
2025-07-25	82.41	82.66	82.41	82.63	6356366
2025-07-28	82.58	82.62	82.47	82.50	12687933
2025-07-29	82.62	82.88	82.60	82.81	13470688
2025-07-30	82.67	82.93	82.61	82.67	9783168
2025-07-31	82.84	82.90	82.65	82.68	16332277
2025-08-01	82.89	83.09	82.73	83.04	19161028
2025-08-04	83.13	83.19	83.01	83.17	28578875
2025-08-05	83.09	83.16	83.03	83.13	15115264
2025-08-06	83.05	83.19	82.85	83.16	12952921
2025-08-07	83.23	83.24	83.02	83.09	17456848
2025-08-08	83.10	83.10	82.87	82.88	14684113
2025-08-11	82.95	83.03	82.88	82.94	30235016
2025-08-12	82.90	83.03	82.82	83.02	18269417
2025-08-13	83.27	83.38	83.20	83.33	8237638
2025-08-14	83.12	83.28	83.05	83.12	8871082
2025-08-15	83.16	83.24	83.00	83.06	9866032
2025-08-18	83.16	83.16	82.91	82.96	16105531
2025-08-19	83.04	83.10	83.01	83.08	8090556
2025-08-20	83.09	83.19	83.02	83.11	9019203
2025-08-21	83.00	83.01	82.79	82.86	7846432
2025-08-22	83.05	83.48	82.98	83.38	16333557
2025-08-25	83.32	83.35	83.22	83.23	7545042
2025-08-26	83.28	83.39	83.18	83.36	8780985
2025-08-27	83.28	83.46	83.19	83.46	15157354
2025-08-28	83.46	83.58	83.42	83.53	8370982
2025-08-29	83.49	83.50	83.36	83.42	10415372
2025-09-02	82.83	82.92	82.74	82.90	9911096
2025-09-03	82.99	83.28	82.95	83.20	14251432
2025-09-04	83.42	83.66	83.36	83.66	12131647
2025-09-05	84.16	84.16	83.98	83.99	12697580
2025-09-08	84.30	84.30	84.08	84.15	15114137
2025-09-09	84.16	84.20	83.95	84.05	10327752
2025-09-10	84.21	84.38	84.18	84.24	10463971
2025-09-11	84.39	84.59	84.35	84.49	7384677
2025-09-12	84.39	84.42	84.21	84.34	39431232
2025-09-15	84.52	84.57	84.48	84.54	9823018
2025-09-16	84.58	84.62	84.47	84.53	9628656
2025-09-17	84.62	84.74	84.24	84.37	11990812
2025-09-18	84.25	84.33	84.12	84.30	9397752
2025-09-19	84.23	84.33	84.19	84.29	6394221
2025-09-22	84.28	84.29	84.15	84.15	10552097
2025-09-23	84.28	84.31	84.17	84.29	12458437
2025-09-24	84.22	84.22	84.02	84.05	10778145
2025-09-25	83.84	83.91	83.67	83.86	13933507
2025-09-26	83.91	83.99	83.80	83.93	9981846
2025-09-29	84.05	84.16	84.01	84.11	9326776
2025-09-30	84.19	84.28	84.05	84.11	10714075
2025-10-01	84.03	84.08	83.89	84.07	9492448
2025-10-02	84.04	84.19	83.97	84.16	5905662
2025-10-03	84.18	84.20	84.03	84.06	6615269
2025-10-06	83.91	84.01	83.87	83.89	8305301
2025-10-07	83.97	84.07	83.89	84.00	14891954
2025-10-08	84.12	84.13	83.90	83.90	15033384
2025-10-09	83.88	83.89	83.74	83.77	10746070
2025-10-10	84.04	84.07	83.89	83.94	11265263
2025-10-13	84.00	84.22	83.98	84.18	9742218
2025-10-14	84.13	84.39	84.03	84.33	11030151
2025-10-15	84.49	84.56	84.29	84.38	10407293
2025-10-16	84.38	84.62	84.32	84.59	12965208
2025-10-17	84.56	84.58	84.41	84.47	8700219
2025-10-20	84.59	84.65	84.54	84.60	8695940
2025-10-21	84.78	84.80	84.65	84.65	10751830
2025-10-22	84.64	84.69	84.55	84.67	13509784
2025-10-23	84.58	84.70	84.57	84.60	8862614
2025-10-24	84.75	84.78	84.65	84.76	8347132

Explore More About VCIT

Coins representing dividend payouts and trends

VCIT Dividend History

Discover Vanguard Intermediate-Term Corporate'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

VCIT Stock Split History

Discover Vanguard Intermediate-Term Corporate'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

VCIT Historical Prices

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

Web Analytics