CMF Historical Prices

Summary

Key Stock Metrics

53.61

(April 9, 2025)

52-Week Low

58.18

(September 27, 2024)

52-Week High

139.35

(December 26, 2014)

All-Time High

55.41

(June 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-10-05	103.71	103.77	103.71	103.77	3300
2007-10-08	103.98	104.13	103.89	104.06	13700
2007-10-09	103.36	103.50	103.36	103.40	13200
2007-10-10	103.50	103.67	103.50	103.50	6200
2007-10-11	103.35	103.40	103.30	103.40	5300
2007-10-12	103.30	103.40	103.22	103.22	2100
2007-10-15	103.20	103.29	103.10	103.28	4100
2007-10-16	103.41	103.41	103.36	103.37	3300
2007-10-17	103.40	103.75	103.40	103.69	2500
2007-10-18	103.78	103.89	103.78	103.89	3800
2007-10-19	104.06	104.34	104.05	104.20	64000
2007-10-22	104.25	104.25	104.10	104.11	11800
2007-10-23	104.18	104.30	104.18	104.30	1300
2007-10-24	104.35	104.50	104.35	104.50	2100
2007-10-25	104.30	104.30	104.24	104.24	1500
2007-10-26	103.85	104.15	103.85	104.10	5600
2007-10-29	103.91	104.12	103.88	103.88	6900
2007-10-30	104.11	104.11	103.97	104.10	8100
2007-10-31	103.99	103.99	103.91	103.91	1200
2007-11-01	103.85	103.98	103.73	103.73	6900
2007-11-02	103.75	103.85	103.70	103.73	37300
2007-11-05	103.72	103.72	103.48	103.55	2200
2007-11-06	103.33	103.40	103.15	103.23	2000
2007-11-07	103.15	103.20	103.00	103.17	15900
2007-11-08	103.11	103.25	103.07	103.22	4500
2007-11-09	103.30	103.30	103.30	103.30	3000
2007-11-12	103.30	103.30	103.20	103.20	700
2007-11-13	103.20	103.27	103.20	103.20	4800
2007-11-15	103.40	103.50	103.40	103.50	1200
2007-11-16	103.75	103.75	103.50	103.50	4200
2007-11-19	103.75	103.75	102.74	103.48	37700
2007-11-20	103.90	103.90	103.41	103.41	1600
2007-11-21	103.54	103.70	103.40	103.40	15300
2007-11-26	103.97	104.68	103.97	104.68	6300
2007-11-27	103.97	104.32	103.97	104.26	7400
2007-11-28	104.50	104.64	104.50	104.64	1600
2007-11-29	104.80	104.80	104.80	104.80	500
2007-12-03	104.44	104.45	104.40	104.40	6100
2007-12-04	104.02	104.40	101.30	104.40	77900
2007-12-05	104.21	104.21	104.21	104.21	200
2007-12-06	103.84	103.89	103.45	103.58	4200
2007-12-07	103.62	103.62	103.00	103.44	3300
2007-12-10	103.17	103.55	103.17	103.55	1200
2007-12-11	103.50	104.00	103.50	104.00	101
2007-12-12	103.65	104.32	103.65	104.32	1200
2007-12-13	104.00	104.24	103.90	104.03	6600
2007-12-14	103.64	103.64	103.56	103.56	700
2007-12-17	103.84	103.84	103.84	103.84	200
2007-12-18	104.35	104.35	104.32	104.32	15600
2007-12-19	104.33	104.40	104.33	104.33	19300
2007-12-20	104.33	104.33	104.20	104.20	2000
2007-12-21	104.33	104.33	103.63	103.93	9800
2007-12-24	103.84	103.84	103.81	103.81	1300
2007-12-26	103.78	104.15	103.78	104.15	25200
2007-12-27	104.10	104.10	103.97	103.97	400
2007-12-28	104.35	104.35	104.20	104.20	500
2007-12-31	104.50	105.00	104.33	104.34	16100
2008-01-02	104.33	104.36	103.80	104.33	10200
2008-01-03	104.33	104.90	104.33	104.90	5700
2008-01-04	105.44	105.44	105.44	105.44	100
2008-01-07	105.25	105.25	105.25	105.25	49700
2008-01-08	105.25	105.48	105.25	105.48	14700
2008-01-09	105.53	105.63	105.31	105.31	3600
2008-01-10	105.50	105.51	105.30	105.30	32600
2008-01-11	105.58	105.69	105.15	105.69	6200
2008-01-14	105.42	105.86	105.40	105.86	1900
2008-01-15	106.07	106.24	105.78	106.24	9200
2008-01-16	106.19	106.24	105.97	105.97	13700
2008-01-17	105.97	106.47	105.90	106.47	16200
2008-01-18	106.10	106.43	105.71	106.43	9400
2008-01-22	106.46	106.79	106.46	106.79	1600
2008-01-23	107.44	107.44	106.00	106.00	12100
2008-01-24	105.94	106.00	105.85	105.97	1100
2008-01-25	105.77	106.11	105.69	105.84	3800
2008-01-28	106.24	106.24	106.01	106.09	14800
2008-01-29	105.96	106.02	105.66	105.90	12100
2008-01-30	106.11	106.11	105.57	105.57	8000
2008-01-31	106.13	106.13	105.69	106.03	3200
2008-02-01	106.06	106.06	105.68	106.01	10300
2008-02-04	105.83	105.88	105.75	105.82	5040
2008-02-05	106.41	106.41	106.04	106.04	7815
2008-02-06	105.82	106.05	105.82	105.95	12900
2008-02-07	105.95	106.09	105.40	105.41	13100
2008-02-08	105.70	105.91	105.70	105.88	12000
2008-02-11	105.99	105.99	105.89	105.97	20256
2008-02-12	105.49	105.93	105.49	105.89	14700
2008-02-13	105.71	105.71	105.51	105.71	3600
2008-02-14	105.08	105.08	104.56	104.78	3500
2008-02-15	104.80	105.03	104.80	105.03	3900
2008-02-19	104.40	104.51	103.76	103.76	9100
2008-02-20	104.05	104.48	104.05	104.38	6700
2008-02-21	104.34	104.55	103.69	104.25	9400
2008-02-22	103.95	104.43	103.70	103.70	5600
2008-02-25	103.50	103.50	103.00	103.13	5600
2008-02-26	103.36	103.63	103.30	103.63	30200
2008-02-27	103.10	103.10	102.60	102.92	30200
2008-02-28	102.58	102.60	101.84	101.84	13900
2008-02-29	101.37	101.37	100.62	100.99	17200
2008-03-03	101.38	101.50	101.10	101.43	16900
2008-03-04	101.10	101.49	100.79	101.17	14800
2008-03-05	102.34	102.34	101.86	102.10	41800
2008-03-06	102.33	102.90	102.21	102.68	23220
2008-03-07	102.82	103.28	102.50	103.21	8200
2008-03-10	103.30	103.50	103.28	103.39	4200
2008-03-11	103.15	103.21	103.09	103.21	4858
2008-03-12	103.24	103.62	103.24	103.49	30438
2008-03-13	105.50	108.30	102.70	102.86	8300
2008-03-14	103.32	103.40	102.98	103.40	9200
2008-03-17	103.06	103.75	103.06	103.75	9800
2008-03-18	103.55	103.93	103.25	103.25	11500
2008-03-19	102.99	103.61	102.99	103.61	8100
2008-03-20	103.57	104.00	103.28	104.00	3900
2008-03-24	102.99	103.02	102.62	102.62	12800
2008-03-25	102.61	103.08	102.61	103.08	10000
2008-03-26	103.52	103.52	103.00	103.33	30800
2008-03-27	102.52	102.54	102.25	102.50	4400
2008-03-28	102.84	103.24	102.82	103.24	1300
2008-03-31	103.66	103.70	103.50	103.58	9100
2008-04-01	102.87	102.92	102.58	102.75	7900
2008-04-02	102.29	102.45	102.25	102.45	9265
2008-04-03	102.58	102.65	102.50	102.55	2600
2008-04-04	103.28	105.10	102.87	103.52	28200
2008-04-07	103.60	103.67	103.32	103.66	17200
2008-04-08	104.05	104.05	103.60	103.78	4600
2008-04-09	103.84	104.81	103.84	104.75	2200
2008-04-10	106.03	106.03	104.56	104.69	1400
2008-04-11	104.98	105.07	104.98	105.06	3000
2008-04-14	106.00	106.00	105.12	105.30	4200
2008-04-15	105.46	105.47	105.39	105.39	500
2008-04-16	105.00	105.01	104.90	104.90	900
2008-04-17	105.75	105.75	105.00	105.13	1600
2008-04-18	105.83	105.83	103.62	104.92	43679
2008-04-21	104.38	104.68	103.79	104.67	4600
2008-04-22	104.29	104.89	104.29	104.89	9000
2008-04-23	104.60	105.12	104.43	105.12	6200
2008-04-24	105.68	105.68	104.25	104.51	8578
2008-04-25	104.49	104.56	104.39	104.39	4600
2008-04-28	105.00	105.32	104.66	105.00	5905
2008-04-29	105.48	105.48	104.93	105.25	6314
2008-04-30	105.66	105.76	104.81	105.53	16971
2008-05-01	105.40	105.40	104.78	104.78	14921
2008-05-02	105.13	105.13	104.62	104.92	1800
2008-05-05	104.84	105.05	103.90	104.23	13290
2008-05-06	104.75	104.78	104.21	104.54	4661
2008-05-07	104.76	104.76	104.30	104.30	4432
2008-05-08	104.81	104.90	104.50	104.74	4183
2008-05-09	104.86	105.00	104.50	104.60	3596
2008-05-12	105.04	105.04	104.87	104.87	1500
2008-05-13	104.75	105.51	104.14	104.78	19085
2008-05-14	104.86	105.13	104.57	104.92	1800
2008-05-15	105.16	105.22	104.95	105.22	9877
2008-05-16	105.19	105.60	104.88	105.14	7986
2008-05-19	104.86	105.40	104.86	105.24	7875
2008-05-20	105.66	105.66	105.29	105.29	6786
2008-05-21	105.66	105.68	105.47	105.68	1600
2008-05-22	105.26	105.26	104.87	105.16	5030
2008-05-23	105.47	105.69	104.90	105.65	28144
2008-05-27	105.32	105.32	104.91	105.18	2236
2008-05-28	105.41	105.41	105.41	105.41	326
2008-05-29	104.80	104.80	104.64	104.75	4862
2008-05-30	104.61	104.62	104.11	104.11	2433
2008-06-02	104.73	104.91	104.73	104.84	8927
2008-06-03	104.70	104.83	104.65	104.73	9489
2008-06-04	104.68	104.68	104.37	104.37	3576
2008-06-05	104.42	104.54	104.29	104.29	11479
2008-06-06	104.59	104.67	104.16	104.60	9443
2008-06-09	104.14	104.55	104.14	104.22	2442
2008-06-10	104.38	104.38	104.00	104.06	2138
2008-06-11	104.14	104.29	104.14	104.20	2950
2008-06-12	104.11	104.11	103.73	103.98	1737
2008-06-13	103.73	103.73	103.38	103.38	5341
2008-06-16	103.63	103.63	103.36	103.57	4061
2008-06-17	102.69	103.65	102.69	103.65	1530
2008-06-18	103.49	103.80	103.35	103.80	1980
2008-06-19	103.36	103.36	102.81	103.11	8400
2008-06-20	102.54	102.59	101.77	101.77	10359
2008-06-23	101.56	102.08	101.27	101.28	13525
2008-06-24	101.96	101.96	101.71	101.93	1672
2008-06-25	101.91	101.92	101.84	101.84	300
2008-06-26	102.10	102.31	102.10	102.25	4248
2008-06-27	102.25	102.59	102.01	102.59	10477
2008-06-30	102.59	102.84	102.59	102.80	4462
2008-07-01	102.19	102.79	102.02	102.12	5685
2008-07-02	103.46	103.46	102.20	102.23	1778
2008-07-03	103.51	103.51	102.41	102.89	16932
2008-07-07	105.00	105.00	103.11	103.17	4650
2008-07-08	103.30	103.31	103.24	103.31	2323
2008-07-09	103.61	103.70	103.40	103.70	3731
2008-07-10	103.67	103.89	103.67	103.80	7475
2008-07-11	103.65	103.85	103.23	103.49	4995
2008-07-14	103.30	103.50	103.25	103.25	1958
2008-07-15	104.19	104.19	103.44	103.71	1800
2008-07-16	104.07	104.07	103.40	103.75	4512
2008-07-17	103.39	103.45	102.88	102.88	1208
2008-07-18	103.19	103.19	102.73	102.91	9214
2008-07-21	103.02	103.08	102.83	103.08	2590
2008-07-22	102.91	102.91	102.62	102.82	4100
2008-07-23	101.79	102.51	101.79	102.40	3711
2008-07-24	101.73	102.60	101.72	102.45	16862
2008-07-25	102.43	102.43	102.43	102.43	1000
2008-07-28	102.68	102.84	102.39	102.39	785
2008-07-29	102.45	102.70	102.40	102.70	7782
2008-07-30	102.33	102.48	101.78	102.03	37612
2008-07-31	101.99	102.24	101.99	102.24	15457
2008-08-01	102.08	102.52	102.08	102.13	2100
2008-08-04	102.29	102.29	102.03	102.09	2900
2008-08-05	102.05	102.06	101.65	101.65	9573
2008-08-06	101.50	101.78	101.34	101.78	6500
2008-08-07	102.07	102.50	102.02	102.21	7730
2008-08-08	102.39	102.65	102.26	102.30	5463
2008-08-11	102.71	102.71	102.09	102.16	3560
2008-08-12	102.48	102.48	102.22	102.23	768
2008-08-13	102.56	102.56	102.53	102.56	1400
2008-08-14	102.66	102.90	102.66	102.90	724
2008-08-15	105.15	105.15	103.20	103.60	4151
2008-08-18	103.50	103.65	103.50	103.65	1790
2008-08-19	103.49	103.78	103.49	103.75	1750
2008-08-20	103.87	104.05	103.80	103.80	7750
2008-08-21	103.49	103.80	103.25	103.48	1670
2008-08-22	103.59	103.65	103.58	103.65	2840
2008-08-25	103.75	103.85	103.50	103.79	4647
2008-08-26	103.65	103.89	103.51	103.86	7158
2008-08-27	103.88	103.90	103.62	103.90	9272
2008-08-28	103.84	103.84	103.48	103.71	4500
2008-08-29	103.73	103.88	103.03	103.86	8785
2008-09-02	103.42	103.61	103.37	103.37	13166
2008-09-03	103.44	103.89	103.44	103.89	1488
2008-09-04	103.90	104.17	103.84	104.09	6580
2008-09-05	104.11	104.29	104.11	104.14	2061
2008-09-08	104.10	104.21	103.83	104.21	920
2008-09-09	104.19	104.35	104.00	104.18	1404
2008-09-10	104.13	104.26	103.83	103.89	5480
2008-09-11	104.00	104.42	103.97	104.32	7600
2008-09-12	103.83	103.94	103.33	103.82	1500
2008-09-15	103.90	104.15	103.89	103.97	4299
2008-09-16	103.18	103.33	103.00	103.00	4880
2008-09-17	102.69	103.39	102.55	102.65	4530
2008-09-18	101.80	102.92	98.61	100.00	9282
2008-09-19	100.99	101.74	100.59	100.61	4741
2008-09-22	101.46	101.74	101.33	101.74	3250
2008-09-23	101.25	101.61	100.52	101.57	6097
2008-09-24	101.17	101.18	100.35	100.50	15390
2008-09-25	100.66	100.91	100.54	100.91	14831
2008-09-26	100.63	101.14	100.50	100.50	3549
2008-09-29	101.13	102.01	93.20	100.55	17923
2008-09-30	100.01	100.67	100.00	100.49	10170
2008-10-01	101.16	101.16	100.34	100.59	2656
2008-10-02	99.72	101.68	99.71	100.99	5113
2008-10-03	100.76	100.91	100.05	100.05	775
2008-10-06	99.72	101.90	98.54	99.00	10364
2008-10-07	98.50	100.52	98.00	99.61	5916
2008-10-08	97.70	100.95	92.80	98.17	4253
2008-10-09	97.00	98.46	96.00	96.00	7348
2008-10-10	94.28	94.43	87.32	92.16	15804
2008-10-13	95.00	95.00	90.29	91.90	3619
2008-10-14	91.59	92.00	91.25	92.00	2657
2008-10-15	92.03	92.04	91.00	91.00	2697
2008-10-16	91.99	92.00	89.62	91.19	11750
2008-10-17	91.39	92.51	90.48	90.48	11434
2008-10-20	92.54	94.00	92.54	94.00	12882
2008-10-21	93.44	95.20	92.98	95.20	6811
2008-10-22	95.16	96.95	95.06	96.89	12672
2008-10-23	96.31	98.49	96.31	98.32	7778
2008-10-24	99.25	99.25	97.49	97.49	673
2008-10-27	97.23	100.70	97.23	98.54	9137
2008-10-28	99.87	99.87	97.85	98.95	2100
2008-10-29	98.10	98.26	97.85	97.96	2506
2008-10-30	97.37	98.62	96.99	97.25	1219
2008-10-31	98.96	99.01	97.79	98.95	3835
2008-11-03	98.85	100.00	98.84	100.00	4300
2008-11-04	99.99	101.01	99.99	101.01	5799
2008-11-05	100.01	103.53	100.01	103.53	2665
2008-11-06	103.26	104.30	102.50	103.66	13886
2008-11-07	102.50	103.43	102.50	103.43	3313
2008-11-10	104.00	104.00	102.99	102.99	2040
2008-11-11	102.90	102.90	102.05	102.23	7521
2008-11-12	102.97	104.83	102.05	102.81	15279
2008-11-13	102.83	102.83	102.01	102.02	2792
2008-11-14	102.00	102.08	101.23	101.94	5476
2008-11-17	101.54	101.54	100.70	100.74	3719
2008-11-18	99.75	101.25	99.75	100.35	1979
2008-11-19	100.60	100.92	99.92	99.92	2095
2008-11-20	100.98	101.23	99.75	100.50	4284
2008-11-21	100.58	100.58	97.64	98.78	2345
2008-11-24	98.95	98.96	96.81	98.72	9197
2008-11-25	98.71	98.78	96.50	96.50	30636
2008-11-26	97.90	97.90	96.25	96.76	6921
2008-11-28	96.75	96.75	96.30	96.30	403
2008-12-01	95.75	96.58	95.50	95.87	3310
2008-12-02	95.50	96.90	95.45	96.75	10345
2008-12-03	96.57	97.22	95.60	96.58	7935
2008-12-04	96.69	98.04	96.20	97.95	74721
2008-12-05	97.35	98.24	96.95	97.04	2482
2008-12-08	97.98	97.98	96.54	97.06	2052
2008-12-09	96.60	97.11	95.48	96.90	3514
2008-12-10	96.57	96.75	95.89	96.75	4113
2008-12-11	96.05	97.04	95.11	97.00	14169
2008-12-12	96.55	97.99	96.07	97.96	15975
2008-12-15	96.90	99.14	96.90	98.92	1966
2008-12-16	99.36	100.50	97.81	100.50	5439
2008-12-17	100.73	101.30	98.49	99.62	18963
2008-12-18	100.34	101.27	98.82	99.94	23875
2008-12-19	99.05	100.05	99.05	99.30	2667
2008-12-22	100.73	100.73	99.30	100.34	6737
2008-12-23	100.20	100.49	99.46	100.49	4447
2008-12-24	100.84	101.10	99.71	101.10	5115
2008-12-26	101.11	101.42	100.20	101.22	6722
2008-12-29	100.98	101.17	100.29	101.08	6735
2008-12-30	101.05	101.11	99.60	99.61	10469
2008-12-31	101.10	101.42	99.94	101.39	8755
2009-01-02	101.28	101.46	100.18	101.40	27884
2009-01-05	101.67	102.43	100.46	102.24	6607
2009-01-06	102.17	102.97	101.55	102.71	5922
2009-01-07	102.14	103.46	101.95	103.45	10736
2009-01-08	103.40	103.80	102.93	103.80	12872
2009-01-09	103.98	103.98	102.92	103.55	6839
2009-01-12	104.00	104.00	102.61	103.65	10428
2009-01-13	103.69	104.17	103.47	104.09	3625
2009-01-14	103.83	104.80	103.80	104.43	6130
2009-01-15	104.00	104.00	103.70	103.90	600
2009-01-16	104.29	104.47	103.14	104.36	6718
2009-01-20	103.59	104.00	103.03	103.20	5506
2009-01-21	102.96	103.36	102.18	102.70	7666
2009-01-22	100.36	102.10	100.36	101.60	4650
2009-01-23	103.31	103.56	101.55	101.67	5005
2009-01-26	102.14	102.14	100.00	101.31	4880
2009-01-27	101.49	102.27	101.15	101.80	1704
2009-01-28	102.34	102.36	101.25	101.25	4936
2009-01-29	102.56	102.56	100.68	101.28	7980
2009-01-30	100.99	101.88	100.99	101.37	4081
2009-02-02	101.03	102.00	101.03	101.40	2734
2009-02-03	103.33	103.33	101.97	102.44	2442
2009-02-04	103.00	103.00	102.07	102.07	4402
2009-02-05	103.92	103.92	102.90	103.30	3821
2009-02-06	103.56	103.56	103.37	103.39	3130
2009-02-09	103.29	104.25	102.14	104.25	8553
2009-02-10	104.22	104.36	103.55	103.81	2620
2009-02-11	104.18	104.39	103.57	104.25	4045
2009-02-12	103.82	103.86	102.69	103.08	2941
2009-02-13	102.80	102.99	102.35	102.44	4235
2009-02-17	103.73	104.11	103.30	103.90	3974
2009-02-18	103.82	104.07	102.51	102.95	12286
2009-02-19	102.90	103.85	102.32	103.11	7382
2009-02-20	103.28	103.91	102.06	102.06	8865
2009-02-23	101.75	103.49	101.51	102.85	17819
2009-02-24	102.46	103.27	102.38	103.00	2523
2009-02-25	103.27	103.27	103.21	103.24	681
2009-02-26	102.40	103.22	102.15	103.22	3677
2009-02-27	103.06	103.31	102.40	102.44	9865
2009-03-02	102.67	102.86	102.10	102.10	4904
2009-03-03	102.10	102.68	102.10	102.60	3026
2009-03-04	102.30	102.30	100.78	101.28	6732
2009-03-05	101.30	102.25	100.91	101.69	5623
2009-03-06	102.19	102.19	100.81	101.52	10644
2009-03-09	101.99	101.99	101.05	101.13	8622
2009-03-10	101.04	102.15	101.04	101.09	11345
2009-03-11	101.94	101.94	101.94	101.94	100
2009-03-12	102.49	102.49	101.21	101.93	2115
2009-03-13	101.26	101.67	101.26	101.64	4128
2009-03-16	101.76	101.76	101.05	101.46	2270
2009-03-17	101.25	102.76	100.85	101.66	57297
2009-03-18	101.50	101.70	101.32	101.65	3227
2009-03-19	102.70	103.35	102.56	102.85	8302
2009-03-20	102.50	103.90	102.50	103.53	3335
2009-03-23	103.19	107.00	103.19	103.84	8781
2009-03-24	103.37	104.30	103.37	104.24	5082
2009-03-25	103.67	104.37	103.67	104.37	7284
2009-03-26	104.00	104.31	103.62	103.65	6314
2009-03-27	104.17	104.17	103.46	103.96	3911
2009-03-30	103.93	103.93	103.89	103.89	2000
2009-03-31	104.13	104.13	103.51	103.80	3590
2009-04-01	103.59	104.08	103.23	103.23	13804
2009-04-02	103.96	103.96	103.74	103.93	8792
2009-04-03	103.91	103.93	103.57	103.75	13980
2009-04-06	103.56	103.83	103.50	103.73	5329
2009-04-07	103.50	103.76	103.47	103.69	3144
2009-04-08	103.12	103.77	103.12	103.50	5434
2009-04-09	103.82	104.00	103.56	104.00	8995
2009-04-13	103.50	104.02	103.50	103.50	6379
2009-04-14	103.82	103.82	103.53	103.81	5648
2009-04-15	104.12	104.20	103.45	104.20	10865
2009-04-16	103.98	103.98	103.46	103.55	10967
2009-04-17	104.19	104.19	104.00	104.19	1398
2009-04-20	104.29	104.29	104.23	104.26	1503
2009-04-21	104.28	104.48	104.25	104.35	5692
2009-04-22	104.38	104.42	104.25	104.42	2258
2009-04-23	104.10	105.07	104.10	105.07	5926
2009-04-24	105.08	105.59	105.06	105.06	4494
2009-04-27	105.90	106.09	105.10	106.01	6060
2009-04-28	105.54	105.54	104.95	105.19	8887
2009-04-29	104.91	105.07	104.86	104.86	15078
2009-04-30	104.77	104.78	104.68	104.75	9265
2009-05-01	104.75	104.85	104.74	104.79	4429
2009-05-04	105.77	105.77	104.80	104.90	3231
2009-05-05	105.23	105.23	104.61	104.70	5332
2009-05-06	104.85	105.61	104.57	105.56	14472
2009-05-07	104.88	105.16	104.62	104.93	4895
2009-05-08	104.75	105.49	104.18	105.48	7842
2009-05-11	105.47	105.50	104.50	105.50	3558
2009-05-12	105.00	105.01	104.85	105.01	4909
2009-05-13	104.71	105.00	104.71	104.88	2846
2009-05-14	105.05	105.05	104.83	104.88	2009
2009-05-15	105.32	105.32	104.98	105.03	4700
2009-05-18	105.01	106.51	104.86	104.86	3332
2009-05-19	105.07	105.08	105.03	105.08	1699
2009-05-20	105.68	105.68	105.08	105.14	5171
2009-05-21	105.14	105.16	105.02	105.16	2160
2009-05-22	105.49	105.49	105.08	105.20	2608
2009-05-26	105.12	105.22	105.12	105.14	1030
2009-05-27	105.04	105.12	104.31	104.31	2364
2009-05-28	103.66	104.52	103.62	104.48	5453
2009-05-29	104.42	104.45	103.74	104.38	2278
2009-06-01	103.90	104.16	103.24	104.09	6531
2009-06-02	104.14	104.14	103.97	104.10	7185
2009-06-03	103.26	104.21	103.26	104.18	14006
2009-06-04	104.19	104.20	104.00	104.00	3357
2009-06-05	104.08	104.08	104.07	104.08	1179
2009-06-08	104.01	104.01	103.64	103.76	8756
2009-06-09	103.07	103.58	103.07	103.22	10955
2009-06-10	103.18	103.94	102.90	102.93	19331
2009-06-11	102.73	102.76	102.16	102.50	3203
2009-06-12	102.30	102.60	102.26	102.60	4337
2009-06-15	102.62	102.65	102.23	102.59	22378
2009-06-16	102.59	102.59	102.21	102.27	5115
2009-06-17	102.81	102.81	102.21	102.25	4344
2009-06-18	102.58	102.61	102.31	102.55	5582
2009-06-19	102.55	102.55	102.00	102.06	13749
2009-06-22	106.45	106.45	101.00	102.13	2626
2009-06-23	102.40	102.40	102.01	102.01	4556
2009-06-24	102.00	102.20	102.00	102.15	2286
2009-06-25	102.20	102.20	102.01	102.20	2519
2009-06-26	102.10	102.27	101.66	101.66	7200
2009-06-29	102.16	102.16	101.91	102.16	6068
2009-06-30	102.19	102.19	101.95	101.95	4294
2009-07-01	101.01	102.00	100.91	100.91	14072
2009-07-02	101.00	102.20	100.00	100.00	25190
2009-07-06	99.95	101.70	99.95	101.50	4778
2009-07-07	102.09	102.09	99.97	100.50	16975
2009-07-08	101.19	101.85	101.00	101.75	4774
2009-07-09	100.84	101.90	95.66	100.39	51092
2009-07-10	101.47	101.47	100.06	100.88	5458
2009-07-13	101.69	101.70	100.89	101.70	4862
2009-07-14	101.71	101.98	101.71	101.96	1353
2009-07-15	102.05	102.05	101.51	102.04	3467
2009-07-16	102.05	102.05	101.49	101.90	8622
2009-07-17	101.76	101.76	101.71	101.72	579
2009-07-20	101.91	101.91	101.55	101.55	6798
2009-07-21	101.78	101.97	101.62	101.93	13380
2009-07-22	101.44	101.80	100.88	101.80	12672
2009-07-23	101.84	101.84	101.60	101.81	3118
2009-07-24	101.63	101.74	101.60	101.61	1792
2009-07-27	100.45	101.70	100.45	101.68	7997
2009-07-28	101.83	101.83	101.41	101.71	4672
2009-07-29	101.69	101.93	101.69	101.89	1950
2009-07-30	101.73	102.18	101.62	102.18	9660
2009-07-31	102.44	102.44	101.80	102.41	17146
2009-08-03	102.27	102.85	102.16	102.85	28387
2009-08-04	103.24	103.27	102.79	103.27	14204
2009-08-05	103.27	103.40	102.90	103.40	5543
2009-08-06	104.00	104.22	102.79	103.40	4290
2009-08-07	104.12	104.12	103.12	103.35	6571
2009-08-10	103.40	103.40	103.02	103.36	3730
2009-08-11	103.18	103.77	103.18	103.66	5945
2009-08-12	103.86	104.05	103.42	104.05	10515
2009-08-13	104.57	104.57	103.56	104.07	8135
2009-08-14	104.00	104.25	103.50	104.25	10370
2009-08-17	104.63	105.16	103.72	105.16	5393
2009-08-18	105.79	105.79	105.00	105.46	14331
2009-08-19	106.11	106.14	105.85	106.14	1149
2009-08-20	105.99	106.00	104.31	104.45	9923
2009-08-21	104.36	105.90	104.36	105.87	1855
2009-08-24	106.84	106.84	103.43	105.33	11324
2009-08-25	105.84	105.99	105.33	105.33	4150
2009-08-26	106.00	106.00	105.02	105.93	8229
2009-08-27	106.02	107.45	104.94	107.23	16179
2009-08-28	106.44	106.61	106.05	106.05	9311
2009-08-31	106.35	110.59	106.35	108.31	64828
2009-09-01	107.55	107.76	106.00	107.22	8926
2009-09-02	107.24	109.47	106.04	107.43	2679
2009-09-03	106.31	107.42	106.21	106.60	7919
2009-09-04	106.33	107.35	106.19	107.29	8417
2009-09-08	107.35	109.23	106.50	109.00	5290
2009-09-09	108.99	109.00	106.78	108.08	1531
2009-09-10	108.10	108.50	107.97	108.49	6442
2009-09-11	108.23	109.25	107.25	109.13	2274
2009-09-14	109.50	109.50	107.60	108.86	1684
2009-09-15	108.72	108.89	108.50	108.50	2790
2009-09-16	108.75	109.09	108.00	108.01	5200
2009-09-17	108.82	109.09	108.50	108.89	9878
2009-09-18	109.10	109.49	108.20	109.25	4124
2009-09-21	109.50	109.50	108.81	109.49	5773
2009-09-22	109.45	109.50	109.45	109.50	2695
2009-09-23	109.50	109.66	109.19	109.54	3524
2009-09-24	108.94	109.98	108.93	109.91	5944
2009-09-25	109.05	110.00	109.05	109.60	10747
2009-09-28	109.25	110.00	107.70	108.59	15198
2009-09-29	109.24	109.86	108.17	108.18	5877
2009-09-30	109.94	109.95	108.16	108.20	4217
2009-10-01	109.17	110.28	108.22	108.38	11825
2009-10-02	109.83	109.89	108.40	109.00	2130
2009-10-05	108.40	108.80	108.34	108.77	3243
2009-10-06	109.88	110.31	109.03	109.18	5776
2009-10-07	110.49	110.49	108.34	109.47	5114
2009-10-08	108.87	110.05	108.20	108.20	6797
2009-10-09	108.63	108.63	107.40	108.35	5880
2009-10-12	107.36	108.50	106.71	108.40	11267
2009-10-13	108.31	108.31	107.33	107.97	6109
2009-10-14	107.53	107.53	106.29	106.98	4405
2009-10-15	106.88	107.20	105.92	106.95	11727
2009-10-16	106.86	107.28	105.66	105.66	9507
2009-10-19	106.00	106.59	105.77	105.77	6385
2009-10-20	105.77	106.00	105.77	106.00	3609
2009-10-21	105.99	106.85	105.72	106.69	9570
2009-10-22	107.10	107.10	106.07	106.80	7611
2009-10-23	107.06	107.06	106.00	106.87	3324
2009-10-26	106.49	106.87	105.69	106.75	3812
2009-10-27	106.78	106.79	105.75	106.11	3996
2009-10-28	106.73	106.85	105.76	106.60	8349
2009-10-29	106.62	106.64	105.91	106.33	4274
2009-10-30	106.09	106.10	105.82	106.04	2467
2009-11-02	105.77	105.95	104.66	104.66	14066
2009-11-03	105.66	105.79	105.41	105.46	6077
2009-11-04	105.79	106.13	105.70	105.75	5169
2009-11-05	105.67	105.93	104.90	105.50	7314
2009-11-06	105.80	105.80	105.58	105.77	5064
2009-11-09	105.50	106.07	105.50	105.51	9815
2009-11-10	105.56	105.58	104.94	105.58	2661
2009-11-11	105.96	105.96	105.25	105.95	5569
2009-11-12	105.42	105.70	104.92	104.92	2661
2009-11-13	104.80	105.30	104.80	104.85	6617
2009-11-16	104.82	105.40	104.66	104.66	4265
2009-11-17	104.71	105.50	104.71	105.30	5865
2009-11-18	104.66	105.84	104.66	105.00	8926
2009-11-19	105.59	105.78	105.15	105.50	2704
2009-11-20	105.64	105.82	104.75	105.54	7903
2009-11-23	104.95	105.79	104.95	105.19	4582
2009-11-24	104.83	105.76	104.83	105.18	9940
2009-11-25	105.57	105.68	105.08	105.68	6646
2009-11-27	105.52	105.81	105.52	105.81	439
2009-11-30	105.49	105.98	105.25	105.65	4011
2009-12-01	105.30	105.82	105.08	105.48	6530
2009-12-02	105.50	105.81	105.03	105.49	25096
2009-12-03	106.02	106.06	104.83	104.99	18977
2009-12-04	105.20	105.44	104.86	105.05	14365
2009-12-07	105.04	105.66	104.90	105.08	12120
2009-12-08	105.12	105.59	105.07	105.25	8069
2009-12-09	105.46	105.84	105.39	105.78	3054
2009-12-10	105.77	105.78	105.41	105.62	4452
2009-12-11	105.60	105.84	105.41	105.52	3632
2009-12-14	105.45	105.89	105.45	105.85	14319
2009-12-15	105.77	105.81	105.45	105.53	8105
2009-12-16	105.59	105.75	105.33	105.59	5753
2009-12-17	105.67	105.73	105.53	105.65	10224
2009-12-18	105.38	105.67	105.38	105.62	16941
2009-12-21	105.34	105.63	105.34	105.39	8484
2009-12-22	105.30	105.65	105.27	105.43	11866
2009-12-23	105.42	105.43	105.39	105.43	2602
2009-12-24	105.45	105.54	105.41	105.46	3495
2009-12-28	105.80	105.90	105.32	105.73	16411
2009-12-29	105.42	105.62	105.19	105.56	16859
2009-12-30	105.61	105.61	105.40	105.59	7706
2009-12-31	105.41	105.57	105.41	105.55	1896
2010-01-04	105.46	105.56	105.45	105.45	2977
2010-01-05	105.39	105.80	105.33	105.37	6387
2010-01-06	105.75	105.75	105.40	105.65	6110
2010-01-07	105.80	105.88	105.63	105.80	12684
2010-01-08	105.54	105.90	105.54	105.60	8156
2010-01-11	105.61	105.93	105.60	105.89	6492
2010-01-12	105.88	105.88	105.75	105.87	3796
2010-01-13	105.79	106.00	105.74	105.79	6220
2010-01-14	106.15	106.16	105.82	106.10	6852
2010-01-15	106.16	106.24	106.00	106.21	5064
2010-01-19	106.08	106.24	106.03	106.10	4206
2010-01-20	106.28	106.28	106.05	106.25	4305
2010-01-21	106.36	106.38	105.68	106.36	9075
2010-01-22	106.09	106.33	105.90	106.03	5517
2010-01-25	106.27	106.27	106.04	106.20	5462
2010-01-26	106.18	106.18	105.87	106.03	6446
2010-01-27	106.08	106.08	105.78	105.80	2063
2010-01-28	105.87	105.89	105.81	105.85	4486
2010-01-29	105.84	105.89	105.73	105.73	7748
2010-02-01	105.49	105.59	105.41	105.45	6170
2010-02-02	105.15	105.73	105.15	105.55	2878
2010-02-03	105.83	105.95	105.58	105.83	10872
2010-02-04	105.63	106.08	105.38	106.08	6274
2010-02-05	106.12	106.21	105.86	106.21	7234
2010-02-08	106.21	106.21	106.00	106.17	2303
2010-02-09	105.80	106.16	105.80	106.10	17042
2010-02-10	106.13	106.13	105.84	105.88	3013
2010-02-11	105.90	106.03	105.88	105.88	5885
2010-02-12	105.80	106.05	105.79	105.83	1653
2010-02-16	105.81	106.07	105.78	105.99	11260
2010-02-17	105.80	106.02	105.80	105.97	6003
2010-02-18	105.79	106.03	105.76	105.90	4332
2010-02-19	105.92	106.09	105.68	105.88	12253
2010-02-22	105.81	105.81	105.58	105.79	7179
2010-02-23	105.93	105.93	105.70	105.75	2881
2010-02-24	105.89	106.06	105.89	106.06	3476
2010-02-25	106.17	106.21	105.96	106.19	6802
2010-02-26	106.24	106.27	106.13	106.27	5608
2010-03-01	106.01	106.03	105.98	105.98	4273
2010-03-02	106.02	106.10	105.88	106.08	2988
2010-03-03	105.90	106.13	105.90	106.12	14292
2010-03-04	106.10	106.29	106.09	106.09	19751
2010-03-05	106.09	106.35	106.09	106.35	3801
2010-03-08	106.37	106.39	106.20	106.39	10749
2010-03-09	106.39	106.52	106.24	106.52	9917
2010-03-10	106.38	106.46	106.24	106.45	17184
2010-03-11	106.23	110.39	106.22	106.37	24652
2010-03-12	106.27	106.53	106.23	106.50	5857
2010-03-15	106.36	106.58	106.36	106.58	3405
2010-03-16	106.44	106.64	106.41	106.55	8027
2010-03-17	106.59	106.61	106.40	106.40	6555
2010-03-18	106.36	108.33	106.36	106.59	21080
2010-03-19	107.02	107.02	106.84	106.87	3489
2010-03-22	106.54	106.77	106.54	106.59	9667
2010-03-23	106.53	106.68	106.52	106.52	4815
2010-03-24	106.67	106.68	106.19	106.19	26831
2010-03-25	106.22	106.38	106.05	106.05	4163
2010-03-26	105.88	106.24	105.88	106.00	5486
2010-03-29	105.94	106.12	105.94	106.10	2581
2010-03-30	106.24	106.24	106.00	106.00	5252
2010-03-31	106.00	106.14	106.00	106.11	1553
2010-04-01	106.07	106.07	105.70	105.77	17305
2010-04-05	105.80	105.80	105.19	105.74	20035
2010-04-06	104.48	105.74	104.48	105.72	9006
2010-04-07	105.65	105.70	105.51	105.52	3799
2010-04-08	105.51	105.78	105.51	105.77	5229
2010-04-09	105.79	105.82	105.59	105.59	10818
2010-04-12	105.61	105.92	105.61	105.90	4972
2010-04-13	105.90	106.03	105.88	106.03	750
2010-04-14	105.90	106.12	105.89	106.10	8289
2010-04-15	106.04	106.25	106.03	106.22	1901
2010-04-16	106.33	106.39	106.31	106.35	5024
2010-04-19	106.27	106.54	106.27	106.54	3631
2010-04-20	106.67	106.68	106.39	106.48	8036
2010-04-21	106.78	107.05	106.75	106.90	11311
2010-04-22	107.11	107.16	106.99	107.16	6267
2010-04-23	107.23	107.26	107.05	107.24	6439
2010-04-26	107.28	107.55	107.25	107.34	11575
2010-04-27	107.47	107.78	107.47	107.66	5944
2010-04-28	107.71	107.85	107.59	107.85	20457
2010-04-29	107.85	107.85	107.67	107.83	5085
2010-04-30	107.76	107.83	107.68	107.81	2042
2010-05-03	107.66	107.66	107.40	107.48	11242
2010-05-04	107.53	107.60	107.40	107.59	7949
2010-05-05	107.55	107.55	107.48	107.49	15336
2010-05-06	107.57	107.66	107.47	107.47	9832
2010-05-07	107.50	107.50	107.25	107.30	4832
2010-05-10	107.46	107.61	107.31	107.46	14648
2010-05-11	107.48	107.52	107.29	107.51	2762
2010-05-12	107.49	107.53	107.30	107.40	2129
2010-05-13	107.49	107.49	107.26	107.26	3764
2010-05-14	107.49	107.62	106.20	107.52	22498
2010-05-17	107.50	107.57	107.36	107.57	3860
2010-05-18	107.41	107.70	107.41	107.46	4345
2010-05-19	107.48	107.75	107.48	107.75	780
2010-05-20	107.66	107.80	107.66	107.80	2681
2010-05-21	107.71	107.92	107.71	107.88	6479
2010-05-24	107.94	107.96	107.74	107.95	10610
2010-05-25	107.80	108.13	107.80	108.13	2572
2010-05-26	107.96	108.14	107.91	108.07	4920
2010-05-27	108.09	108.09	107.22	107.66	10929
2010-05-28	107.90	107.95	107.71	107.95	3938
2010-06-01	107.65	107.65	107.43	107.60	3190
2010-06-02	107.59	107.60	107.50	107.50	1667
2010-06-03	107.44	107.64	107.41	107.64	2548
2010-06-04	107.58	107.58	107.36	107.58	3391
2010-06-07	107.61	107.75	107.54	107.56	10253
2010-06-08	107.74	107.81	107.60	107.81	21260
2010-06-09	107.60	107.88	107.60	107.79	19425
2010-06-10	107.88	107.88	107.51	107.64	12669
2010-06-11	107.50	107.57	107.33	107.56	1558
2010-06-14	107.50	107.51	107.09	107.19	6717
2010-06-15	107.10	107.15	106.98	106.98	7988
2010-06-16	107.07	107.16	106.25	106.31	17361
2010-06-17	107.13	107.16	107.05	107.15	10374
2010-06-18	107.19	107.19	107.01	107.05	5035
2010-06-21	107.00	107.21	107.00	107.15	10869
2010-06-22	106.79	107.21	106.79	107.13	16712
2010-06-23	107.15	107.33	107.15	107.25	1563
2010-06-24	107.27	107.39	107.19	107.39	3983
2010-06-25	107.39	107.59	107.20	107.22	13134
2010-06-28	107.21	107.44	107.21	107.35	6581
2010-06-29	107.33	107.48	107.28	107.36	5677
2010-06-30	107.26	107.49	107.26	107.35	5830
2010-07-01	107.27	107.29	107.06	107.29	8446
2010-07-02	107.34	107.51	107.10	107.32	4324
2010-07-06	107.16	107.36	107.16	107.34	3176
2010-07-07	107.44	107.56	107.26	107.56	3973
2010-07-08	107.35	107.52	107.31	107.31	7454
2010-07-09	107.61	107.61	107.31	107.54	3953
2010-07-12	107.59	107.59	107.51	107.54	1590
2010-07-13	107.58	107.65	107.58	107.65	7129
2010-07-14	107.64	107.65	107.58	107.65	3584
2010-07-15	107.72	107.79	107.60	107.78	3775
2010-07-16	107.89	107.94	107.73	107.92	4658
2010-07-19	107.91	107.91	107.42	107.42	12172
2010-07-20	107.50	107.88	107.50	107.79	20713
2010-07-21	107.87	107.95	107.69	107.94	2881
2010-07-22	108.13	108.13	107.91	108.09	9259
2010-07-23	108.24	108.24	108.02	108.11	10611
2010-07-26	108.07	108.28	108.07	108.25	3614
2010-07-27	108.17	108.38	108.15	108.36	8882
2010-07-28	108.34	108.36	108.21	108.35	8397
2010-07-29	108.39	108.47	108.23	108.46	13952
2010-07-30	108.28	108.64	108.28	108.30	16144
2010-08-02	108.30	108.30	108.01	108.22	7033
2010-08-03	107.99	108.23	107.99	108.20	8231
2010-08-04	108.29	108.29	108.25	108.26	2313
2010-08-05	108.43	108.49	108.23	108.49	3591
2010-08-06	108.52	108.60	108.00	108.27	17365
2010-08-09	108.56	108.56	108.37	108.37	6183
2010-08-10	108.63	108.65	108.49	108.49	4374
2010-08-11	108.86	109.00	108.69	108.99	9136
2010-08-12	109.00	109.14	108.94	109.01	9201
2010-08-13	109.07	109.19	109.07	109.18	4440
2010-08-16	109.10	109.43	109.10	109.42	11613
2010-08-17	109.50	109.67	109.50	109.65	2335
2010-08-18	109.80	109.81	109.75	109.78	3806
2010-08-19	109.69	109.94	109.69	109.94	5861
2010-08-20	109.99	110.18	109.92	110.18	16874
2010-08-23	110.21	110.22	109.20	110.17	11091
2010-08-24	110.36	110.36	110.17	110.34	834
2010-08-25	110.50	110.65	110.50	110.50	4744
2010-08-26	110.60	110.80	110.55	110.72	6345
2010-08-27	110.75	110.78	110.52	110.56	8433
2010-08-30	110.46	110.67	110.46	110.56	8637
2010-08-31	110.61	110.79	110.61	110.61	3765
2010-09-01	110.38	110.41	110.21	110.40	6266
2010-09-02	110.40	110.40	110.20	110.35	3621
2010-09-03	110.27	110.27	109.89	109.91	13868
2010-09-07	110.11	110.16	109.93	109.93	5099
2010-09-08	110.01	110.01	109.67	109.85	7517
2010-09-09	109.90	109.90	109.67	109.78	5102
2010-09-10	109.78	109.79	109.53	109.54	9435
2010-09-13	109.58	109.69	106.78	109.62	7708
2010-09-14	109.60	109.75	109.60	109.65	7662
2010-09-15	109.55	109.75	109.54	109.66	979
2010-09-16	109.62	109.74	109.61	109.74	979
2010-09-17	109.70	109.70	109.60	109.68	10371
2010-09-20	109.72	109.80	109.57	109.61	3362
2010-09-21	109.59	109.89	109.59	109.65	1930
2010-09-22	110.00	110.07	109.98	110.04	4628
2010-09-23	110.10	110.27	110.10	110.14	15601
2010-09-24	110.21	110.30	109.99	110.17	30969
2010-09-27	110.37	110.37	110.08	110.26	6960
2010-09-28	110.29	110.32	110.15	110.31	5679
2010-09-29	110.26	110.27	110.12	110.25	3409
2010-09-30	110.15	110.21	110.11	110.15	5432
2010-10-01	109.80	109.80	109.70	109.71	3117
2010-10-04	109.75	109.75	109.52	109.67	10287
2010-10-05	109.47	109.55	109.36	109.55	5250
2010-10-06	109.42	109.60	109.39	109.60	15997
2010-10-07	109.60	109.83	109.60	109.83	2324
2010-10-08	109.94	110.00	109.69	110.00	8293
2010-10-11	109.20	109.85	109.20	109.64	44149
2010-10-12	109.68	109.91	109.68	109.89	2421
2010-10-13	109.66	109.80	109.66	109.80	12454
2010-10-14	109.71	109.71	109.60	109.60	1578
2010-10-15	109.51	109.73	109.43	109.43	3236
2010-10-18	109.51	109.65	108.54	109.41	28890
2010-10-19	109.38	109.69	109.36	109.43	6197
2010-10-20	109.67	109.72	109.49	109.72	4495
2010-10-21	109.66	109.70	109.46	109.69	7522
2010-10-22	109.65	109.68	109.52	109.63	9554
2010-10-25	109.42	109.60	109.42	109.58	7185
2010-10-26	109.60	109.60	109.28	109.36	9986
2010-10-27	109.18	109.21	109.07	109.07	2200
2010-10-28	109.11	109.11	108.90	109.00	1059
2010-10-29	109.03	109.16	109.03	109.16	5017
2010-11-01	108.78	108.79	108.58	108.73	5488
2010-11-02	108.65	108.76	108.65	108.67	4150
2010-11-03	108.80	108.80	108.39	108.46	21673
2010-11-04	108.50	108.79	108.50	108.77	5214
2010-11-05	108.69	108.69	108.40	108.42	10750
2010-11-08	108.38	108.64	108.28	108.43	13013
2010-11-09	108.15	108.39	107.72	107.87	16521
2010-11-10	107.54	107.54	107.12	107.32	17541
2010-11-11	107.13	107.13	105.73	106.37	11851
2010-11-12	106.35	106.35	105.63	105.84	11106
2010-11-15	105.30	105.45	102.06	102.48	34840
2010-11-16	102.00	102.50	100.61	102.14	32827
2010-11-17	101.50	102.82	101.50	102.06	10076
2010-11-18	103.25	103.25	100.99	103.06	13801
2010-11-19	103.61	104.42	103.60	103.63	12293
2010-11-22	104.00	104.89	104.00	104.89	7696
2010-11-23	105.05	105.16	104.75	105.16	19402
2010-11-24	105.20	105.22	104.84	105.20	7515
2010-11-26	105.25	105.30	104.73	104.96	5500
2010-11-29	105.25	105.25	104.80	104.97	19771
2010-11-30	105.14	105.21	104.94	105.16	6872
2010-12-01	104.95	104.95	104.31	104.35	6612
2010-12-02	104.69	104.69	103.37	103.37	4356
2010-12-03	103.04	104.38	102.69	104.32	8961
2010-12-06	102.62	104.70	102.43	102.45	6063
2010-12-07	102.18	103.64	101.92	102.00	10831
2010-12-08	101.15	103.03	101.15	102.68	21354
2010-12-09	102.52	102.59	101.29	101.29	16403
2010-12-10	101.36	102.50	100.96	101.50	10790
2010-12-13	101.04	101.70	100.50	101.70	17737
2010-12-14	100.50	101.31	99.41	99.41	14425
2010-12-15	99.05	100.60	98.71	100.10	18867
2010-12-16	99.88	100.87	99.54	100.86	14309
2010-12-17	100.31	101.81	100.31	101.02	8697
2010-12-20	101.02	101.93	101.02	101.16	11040
2010-12-21	101.03	101.97	101.03	101.39	15112
2010-12-22	100.76	101.93	100.10	101.49	21287
2010-12-23	101.00	101.00	100.42	100.63	6953
2010-12-27	100.55	101.05	99.86	99.86	25590
2010-12-28	99.65	100.00	99.40	99.45	37126
2010-12-29	99.42	100.00	99.00	99.02	57006
2010-12-30	98.90	99.77	98.85	99.18	21834
2010-12-31	99.94	99.94	98.85	98.85	38992
2011-01-03	98.85	99.95	98.79	99.47	4757
2011-01-04	99.50	100.00	99.00	100.00	8283
2011-01-05	99.00	100.82	99.00	100.12	4772
2011-01-06	99.88	100.49	99.10	100.49	6971
2011-01-07	100.31	100.31	99.13	99.92	2544
2011-01-10	99.25	100.01	98.89	98.89	4026
2011-01-11	99.02	99.63	98.73	98.81	5957
2011-01-12	98.79	98.79	97.58	98.49	6766
2011-01-13	97.91	98.26	96.92	97.43	9194
2011-01-14	96.39	97.40	95.34	96.35	17624
2011-01-18	95.50	96.98	95.27	96.30	21471
2011-01-19	96.40	97.44	96.40	96.89	5519
2011-01-20	95.73	97.32	95.73	97.10	5421
2011-01-21	95.60	97.10	95.60	96.45	16218
2011-01-24	97.00	98.15	97.00	97.05	13706
2011-01-25	97.06	98.35	97.00	97.59	11148
2011-01-26	98.20	98.20	97.31	98.00	16058
2011-01-27	98.39	98.39	97.14	97.30	24405
2011-01-28	97.74	98.00	97.29	98.00	7012
2011-01-31	98.49	98.49	97.50	97.60	67494
2011-02-01	97.22	97.93	97.22	97.30	17305
2011-02-02	98.00	100.35	97.25	99.04	37063
2011-02-03	98.49	98.50	96.96	97.05	20299
2011-02-04	96.88	98.20	96.88	97.93	14732
2011-02-07	96.80	97.82	96.80	97.38	3777
2011-02-08	96.73	97.58	96.67	96.67	9464
2011-02-09	97.50	97.50	96.06	96.20	23921
2011-02-10	96.00	97.97	96.00	97.97	14945
2011-02-11	97.55	98.00	97.24	97.24	9525
2011-02-14	98.25	98.25	96.55	98.08	9586
2011-02-15	98.03	98.71	97.89	98.45	11748
2011-02-16	98.64	99.19	98.09	99.19	14262
2011-02-17	99.49	99.49	98.78	99.42	4029
2011-02-18	99.42	99.82	99.02	99.80	8928
2011-02-22	99.90	100.00	99.11	99.68	5710
2011-02-23	99.89	100.40	99.81	100.28	6857
2011-02-24	99.50	100.36	98.54	99.13	4866
2011-02-25	100.50	100.69	99.24	100.69	7526
2011-02-28	100.24	100.75	100.24	100.75	55502
2011-03-01	102.56	102.65	100.24	100.40	3104
2011-03-02	102.40	102.40	101.00	101.20	12966
2011-03-03	101.00	101.99	101.00	101.10	13938
2011-03-04	101.60	101.60	101.11	101.45	3869
2011-03-07	101.15	101.98	101.11	101.20	13704
2011-03-08	100.79	101.75	100.79	101.75	37948
2011-03-09	101.70	101.75	100.85	101.65	8593
2011-03-10	100.94	101.98	100.90	101.00	13248
2011-03-11	100.67	101.76	100.61	100.67	1886
2011-03-14	100.72	101.00	100.72	100.75	15791
2011-03-15	102.38	102.38	100.88	101.00	25346
2011-03-16	101.45	102.50	101.42	102.12	11444
2011-03-17	102.42	102.42	101.03	101.22	6917
2011-03-18	100.79	102.01	100.79	101.18	2544
2011-03-21	100.85	102.26	100.85	101.30	5859
2011-03-22	101.17	101.94	101.00	101.31	65698
2011-03-23	101.50	102.26	101.39	101.39	1511
2011-03-24	101.60	102.24	101.60	102.15	4696
2011-03-25	102.45	102.45	101.65	101.80	8419
2011-03-28	101.15	102.87	101.15	101.94	4519
2011-03-29	102.30	102.43	101.50	101.77	4018
2011-03-30	100.83	101.84	100.83	101.25	6438
2011-03-31	102.00	102.00	101.05	101.07	3452
2011-04-01	101.30	101.68	100.17	100.60	9243
2011-04-04	100.00	101.25	100.00	100.55	3730
2011-04-05	101.15	101.54	100.58	101.54	6063
2011-04-06	101.20	101.48	101.20	101.46	8791
2011-04-07	101.77	101.77	100.70	101.70	3577
2011-04-08	101.25	101.89	100.80	101.50	3347
2011-04-11	101.00	101.00	100.01	100.40	13065
2011-04-12	101.46	101.54	100.57	101.50	7491
2011-04-13	100.61	101.44	100.61	101.40	634
2011-04-14	101.03	101.40	101.03	101.35	1542
2011-04-15	101.40	101.99	101.40	101.99	3752
2011-04-18	102.02	102.20	101.75	101.85	9534
2011-04-19	102.02	102.44	101.85	101.85	4899
2011-04-20	102.01	102.95	101.80	102.16	5225
2011-04-21	102.15	102.30	102.15	102.28	8223
2011-04-25	102.50	102.78	102.11	102.78	4235
2011-04-26	102.44	103.00	102.44	103.00	3381
2011-04-27	103.25	103.25	103.06	103.08	6325
2011-04-28	103.00	103.23	102.73	103.18	8178
2011-04-29	103.25	104.14	102.97	104.05	6853
2011-05-02	103.02	103.82	103.02	103.63	3778
2011-05-03	103.88	103.88	103.14	103.74	8387
2011-05-04	103.60	103.98	103.41	103.83	33216
2011-05-05	104.10	104.81	103.75	104.30	8616
2011-05-06	104.64	104.65	104.05	104.30	6802
2011-05-09	104.77	104.77	104.20	104.21	6771
2011-05-10	104.09	104.75	104.09	104.52	8964
2011-05-11	104.32	104.92	104.28	104.44	6723
2011-05-12	104.59	104.77	104.45	104.77	3792
2011-05-13	104.78	104.83	104.43	104.81	3793
2011-05-16	105.00	105.54	104.36	105.14	17964
2011-05-17	105.18	105.34	105.11	105.11	12753
2011-05-18	105.23	105.35	105.23	105.30	4752
2011-05-19	105.21	105.29	105.10	105.16	7371
2011-05-20	105.25	105.35	105.20	105.30	2465
2011-05-23	105.30	105.30	104.69	104.69	152422
2011-05-24	105.00	105.30	104.85	104.86	5765
2011-05-25	104.70	104.91	104.70	104.91	1665
2011-05-26	105.31	105.35	105.07	105.07	1440
2011-05-27	105.39	105.57	105.00	105.27	4794
2011-05-31	105.59	105.59	104.49	104.53	5174
2011-06-01	104.51	104.87	104.44	104.58	3149
2011-06-02	105.08	105.47	104.60	105.00	16153
2011-06-03	105.28	105.76	104.70	105.14	4285
2011-06-06	105.59	105.59	104.72	105.10	1664
2011-06-07	105.67	105.67	105.10	105.14	5069
2011-06-08	105.58	105.60	105.26	105.30	3597
2011-06-09	105.53	105.53	104.76	104.90	3370
2011-06-10	104.89	105.77	104.85	105.13	21121
2011-06-13	105.23	105.42	105.00	105.42	20018
2011-06-14	105.67	105.69	105.24	105.40	815
2011-06-15	105.85	105.85	104.91	105.41	6502
2011-06-16	105.68	105.90	105.42	105.85	6578
2011-06-17	105.30	106.05	105.30	106.05	5662
2011-06-20	105.99	105.99	105.27	105.40	3906
2011-06-21	105.94	105.94	105.40	105.66	6289
2011-06-22	105.84	105.84	105.03	105.05	16642
2011-06-23	105.58	105.67	105.31	105.31	1875
2011-06-24	105.48	105.94	105.26	105.70	2195
2011-06-27	105.78	105.93	105.29	105.90	1036
2011-06-28	105.50	105.59	105.50	105.50	4507
2011-06-29	105.50	105.99	105.00	105.59	2091
2011-06-30	105.59	105.67	104.74	105.29	2464
2011-07-01	105.01	105.02	104.50	105.02	17342
2011-07-05	105.05	105.09	104.49	104.49	6612
2011-07-06	104.95	104.95	104.08	104.30	12244
2011-07-07	104.30	105.05	104.30	104.70	2451
2011-07-08	105.22	105.22	104.25	105.12	2183
2011-07-11	105.53	105.74	104.46	105.70	8118
2011-07-12	104.92	105.71	104.85	105.68	3210
2011-07-13	105.89	105.92	105.45	105.85	2054
2011-07-14	105.29	106.11	105.29	106.11	8211
2011-07-15	105.63	106.10	105.63	106.06	3613
2011-07-18	106.07	106.24	105.80	106.04	7633
2011-07-19	105.54	106.16	105.23	106.16	5112
2011-07-20	106.37	106.37	106.22	106.23	1164
2011-07-21	105.32	106.39	105.32	106.35	34908
2011-07-22	106.00	106.61	106.00	106.55	4797
2011-07-25	106.02	106.89	106.02	106.71	4970
2011-07-26	106.43	106.77	106.40	106.73	7714
2011-07-27	106.30	106.79	106.30	106.75	13727
2011-07-28	106.15	106.70	106.15	106.70	1300
2011-07-29	106.72	106.73	106.52	106.73	5684
2011-08-01	106.42	106.55	106.25	106.55	8715
2011-08-02	106.42	106.90	106.37	106.90	12298
2011-08-03	106.78	107.25	106.59	107.25	15809
2011-08-04	106.85	108.01	106.85	107.65	5990
2011-08-05	107.96	107.96	107.79	107.88	4323
2011-08-08	106.85	108.11	105.25	107.56	11554
2011-08-09	106.81	107.24	105.26	106.50	13449
2011-08-10	107.16	107.85	105.73	106.50	10602
2011-08-11	107.20	107.32	106.37	106.73	6066
2011-08-12	105.99	107.23	104.84	106.06	33110
2011-08-15	106.76	107.64	106.30	107.64	15622
2011-08-16	107.21	107.63	106.65	107.63	2009
2011-08-17	107.74	108.12	107.60	108.12	5352
2011-08-18	107.51	108.20	107.00	107.93	16199
2011-08-19	107.55	108.04	107.50	108.04	615
2011-08-22	108.29	108.42	107.50	108.42	7553
2011-08-23	108.24	108.55	108.17	108.17	29672
2011-08-24	108.77	108.77	107.85	108.31	8730
2011-08-25	108.38	108.38	107.90	107.91	5857
2011-08-26	107.52	108.00	107.40	107.96	5167
2011-08-29	107.70	107.99	107.60	107.62	2037
2011-08-30	107.60	108.30	107.60	108.30	1693
2011-08-31	108.32	108.47	107.81	108.29	5616
2011-09-01	108.32	108.32	107.50	108.00	1656
2011-09-02	106.85	108.24	106.24	108.24	7739
2011-09-06	107.07	108.40	107.07	108.38	7043
2011-09-07	107.88	108.85	107.88	108.84	4204
2011-09-08	108.01	109.11	108.01	108.94	7703
2011-09-09	108.43	109.07	108.00	109.07	4560
2011-09-12	108.20	109.60	108.20	109.56	14996
2011-09-13	109.91	109.91	109.33	109.68	8387
2011-09-14	109.56	109.58	108.37	108.85	6798
2011-09-15	109.48	109.48	108.35	108.45	5585
2011-09-16	108.45	109.50	107.32	109.29	9834
2011-09-19	109.64	109.64	108.20	109.00	1760
2011-09-20	109.43	109.90	108.96	109.90	5300
2011-09-21	109.50	109.92	109.50	109.69	3920
2011-09-22	110.00	111.00	110.00	111.00	7637
2011-09-23	111.09	111.09	110.09	110.09	6625
2011-09-26	109.65	110.60	109.65	110.20	8681
2011-09-27	110.85	110.85	109.88	110.28	4949
2011-09-28	110.25	110.40	109.50	110.26	4441
2011-09-29	110.20	110.44	109.65	109.67	4290
2011-09-30	110.55	110.55	109.42	109.55	11143
2011-10-03	110.30	110.30	109.25	109.25	1732
2011-10-04	109.20	109.94	108.50	108.54	11070
2011-10-05	107.72	109.05	107.72	108.54	5296
2011-10-06	107.88	108.74	107.71	108.74	4961
2011-10-07	109.16	109.16	107.26	107.50	7776
2011-10-10	108.00	108.39	107.34	107.76	4240
2011-10-11	108.39	108.39	107.75	107.75	1330
2011-10-12	108.20	108.20	108.00	108.10	3703
2011-10-13	107.50	108.03	107.47	107.57	9572
2011-10-14	108.14	108.14	107.37	107.69	4332
2011-10-17	107.01	107.46	107.01	107.46	523
2011-10-18	107.22	108.40	107.22	108.23	5553
2011-10-19	108.50	108.85	107.90	108.59	10914
2011-10-20	108.55	108.60	108.55	108.59	370
2011-10-21	108.50	108.57	107.97	107.97	2944
2011-10-24	107.80	108.86	107.58	108.55	23057
2011-10-25	108.55	108.95	107.93	108.82	13806
2011-10-26	108.45	108.98	108.45	108.88	6516
2011-10-27	108.84	108.85	108.36	108.57	5256
2011-10-28	108.12	108.60	108.12	108.60	7470
2011-10-31	109.28	109.28	106.73	109.00	12676
2011-11-01	108.02	109.21	108.02	109.21	11406
2011-11-02	108.72	109.08	108.72	109.06	5067
2011-11-03	108.60	109.09	108.48	108.48	4886
2011-11-04	108.99	108.99	108.73	108.80	8380
2011-11-07	108.80	109.11	108.80	108.97	8542
2011-11-08	109.00	109.09	108.59	108.95	5560
2011-11-09	108.93	109.13	108.73	109.13	4264
2011-11-10	109.10	109.12	108.67	109.01	3074
2011-11-11	109.00	109.06	108.53	109.00	3699
2011-11-14	108.77	109.02	108.77	108.93	4000
2011-11-15	108.71	108.86	108.45	108.78	6090
2011-11-16	108.75	108.92	108.66	108.90	4231
2011-11-17	108.93	108.98	108.62	108.95	3372
2011-11-18	108.80	108.91	108.55	108.60	2629
2011-11-21	108.99	108.99	108.66	108.97	3178
2011-11-22	109.00	109.29	108.69	108.81	9730
2011-11-23	109.08	109.08	108.76	108.76	3487
2011-11-25	107.54	108.85	107.54	108.68	4660
2011-11-28	109.05	109.20	108.56	109.19	7143
2011-11-29	108.76	109.10	108.71	109.10	2052
2011-11-30	109.10	109.10	108.95	108.97	6643
2011-12-01	108.42	108.90	108.41	108.43	9094
2011-12-02	109.03	109.05	108.55	109.05	3170
2011-12-05	108.93	109.23	108.93	109.03	3566
2011-12-06	109.01	109.61	109.01	109.52	3450
2011-12-07	109.81	109.97	109.45	109.97	7316
2011-12-08	109.51	110.02	109.51	110.02	5721
2011-12-09	109.81	110.02	109.63	109.96	2757
2011-12-12	110.12	110.13	109.68	109.99	4179
2011-12-13	109.80	110.11	109.70	110.00	4662
2011-12-14	109.98	110.30	109.98	110.30	8985
2011-12-15	110.00	110.39	110.00	110.25	6153
2011-12-16	110.03	110.50	110.03	110.40	4567
2011-12-19	110.61	110.61	110.46	110.52	8261
2011-12-20	110.33	110.67	110.07	110.51	15625
2011-12-21	110.50	110.62	110.19	110.62	4339
2011-12-22	110.60	110.80	110.60	110.72	7350
2011-12-23	110.15	110.79	110.15	110.76	5034
2011-12-27	110.32	110.33	110.16	110.21	3553
2011-12-28	110.32	110.49	109.92	110.37	11879
2011-12-29	110.48	110.77	110.48	110.77	13287
2011-12-30	110.39	110.79	110.34	110.79	6815
2012-01-03	110.52	110.79	110.52	110.79	6450
2012-01-04	110.55	110.96	110.55	110.90	10903
2012-01-05	110.98	111.23	110.98	111.19	12310
2012-01-06	111.40	111.44	110.59	111.44	8907
2012-01-09	111.44	111.77	111.26	111.76	12943
2012-01-10	111.80	112.05	111.52	112.00	8471
2012-01-11	112.00	112.72	112.00	112.72	5190
2012-01-12	112.88	113.50	112.85	113.50	4467
2012-01-13	113.26	113.89	113.08	113.88	6470
2012-01-17	114.06	114.19	113.55	114.12	3807
2012-01-18	114.45	114.45	113.73	113.85	5124
2012-01-19	114.40	114.40	113.50	114.03	7463
2012-01-20	113.50	113.68	113.00	113.37	16957
2012-01-23	113.37	113.37	112.01	113.00	7447
2012-01-24	112.62	112.93	112.31	112.39	14277
2012-01-25	113.39	113.39	112.35	112.49	31210
2012-01-26	113.10	113.52	112.52	112.75	17653
2012-01-27	113.48	113.48	112.54	112.69	32173
2012-01-30	120.00	120.00	113.04	113.08	23848
2012-01-31	120.00	120.00	113.20	113.81	13603
2012-02-01	113.59	113.70	113.01	113.03	10259
2012-02-02	114.01	114.01	113.14	113.73	11905
2012-02-03	113.93	113.93	112.85	113.21	12466
2012-02-06	113.10	113.40	112.70	113.35	8518
2012-02-07	113.00	113.30	113.00	113.00	8941
2012-02-08	113.11	113.15	112.62	113.10	5782
2012-02-09	113.10	113.10	112.80	113.02	3041
2012-02-10	112.87	113.26	112.86	113.23	4266
2012-02-13	113.26	113.26	112.80	113.24	5859
2012-02-14	112.90	113.46	112.90	113.46	17865
2012-02-15	113.47	113.57	112.80	113.50	23900
2012-02-16	113.49	113.91	113.10	113.91	25660
2012-02-17	113.60	113.72	113.56	113.69	3287
2012-02-21	113.10	113.49	112.68	112.69	51413
2012-02-22	112.90	113.58	112.90	113.46	6684
2012-02-23	113.32	113.61	113.14	113.61	4880
2012-02-24	113.36	113.87	113.36	113.61	10397
2012-02-27	113.64	113.91	113.64	113.89	4293
2012-02-28	113.67	114.08	113.67	114.05	20349
2012-02-29	113.76	114.13	113.76	114.05	12072
2012-03-01	113.70	113.70	113.32	113.50	7058
2012-03-02	113.30	113.60	113.30	113.56	3553
2012-03-05	113.40	113.58	113.22	113.39	24421
2012-03-06	113.39	113.42	112.92	113.27	4910
2012-03-07	113.31	113.31	113.00	113.00	5664
2012-03-08	113.22	113.22	112.40	112.75	10311
2012-03-09	112.90	113.06	112.39	112.40	7649
2012-03-12	112.94	113.08	112.48	112.85	4761
2012-03-13	112.97	113.15	112.56	113.00	6412
2012-03-14	112.98	112.98	112.45	112.50	16769
2012-03-15	112.52	112.52	111.98	112.46	13246
2012-03-16	112.30	112.39	111.81	112.08	17885
2012-03-19	112.10	112.24	111.55	112.05	8201
2012-03-20	112.00	112.00	111.55	111.83	6024
2012-03-21	112.14	112.14	111.10	112.14	34129
2012-03-22	111.65	112.48	111.65	112.18	8871
2012-03-23	111.91	112.48	111.91	112.18	16508
2012-03-26	112.36	112.48	112.20	112.25	11587
2012-03-27	112.46	112.50	112.25	112.50	3444
2012-03-28	112.31	112.78	112.31	112.78	10827
2012-03-29	112.80	112.80	112.50	112.65	8362
2012-03-30	112.59	112.70	112.52	112.65	2819
2012-04-02	111.98	112.66	110.64	112.48	15242
2012-04-03	112.09	112.54	112.09	112.40	15415
2012-04-04	112.51	112.65	112.47	112.59	4653
2012-04-05	112.39	112.65	112.20	112.21	5217
2012-04-09	112.60	113.42	112.59	113.22	18188
2012-04-10	113.01	113.43	112.90	113.31	6525
2012-04-11	113.40	113.40	112.74	113.29	5732
2012-04-12	113.05	113.33	113.05	113.27	3134
2012-04-13	113.15	113.53	113.15	113.41	18053
2012-04-16	113.20	113.41	113.13	113.41	10016
2012-04-17	113.20	113.44	113.01	113.03	9963
2012-04-18	113.29	118.00	113.29	117.98	26298
2012-04-19	113.40	113.69	112.73	113.68	13394
2012-04-20	113.97	113.97	112.94	113.50	11631
2012-04-23	113.74	113.74	113.36	113.68	6541
2012-04-24	113.89	113.89	113.55	113.79	10433
2012-04-25	113.50	113.88	113.50	113.88	13467
2012-04-26	113.74	113.95	113.74	113.92	3905
2012-04-27	113.75	114.02	113.67	113.98	2827
2012-04-30	113.66	114.12	113.66	114.12	14892
2012-05-01	113.87	113.90	113.72	113.75	16547
2012-05-02	113.89	114.62	113.89	114.62	3586
2012-05-03	114.62	114.62	113.86	113.86	22123
2012-05-04	114.11	114.47	113.91	114.35	10912
2012-05-07	114.48	114.57	114.24	114.49	8765
2012-05-08	114.49	114.59	114.31	114.48	4948
2012-05-09	114.44	114.87	114.37	114.65	5383
2012-05-10	114.85	114.85	114.56	114.83	6018
2012-05-11	114.45	114.90	114.45	114.90	10882
2012-05-14	114.85	115.03	114.50	115.03	7393
2012-05-15	114.70	115.04	114.62	115.04	15671
2012-05-16	114.83	114.83	113.88	113.88	17447
2012-05-17	114.04	114.53	113.72	114.32	7846
2012-05-18	114.01	114.58	114.01	114.25	4804
2012-05-21	114.54	114.54	114.14	114.29	2234
2012-05-22	114.20	114.20	113.59	113.70	9215
2012-05-23	113.90	113.99	113.64	113.79	4064
2012-05-24	114.30	114.30	113.60	113.96	7378
2012-05-25	113.78	114.31	113.78	114.20	2655
2012-05-29	113.80	114.16	113.61	113.68	4764
2012-05-30	113.98	114.22	113.81	114.07	1157
2012-05-31	114.02	114.48	114.02	114.25	3726
2012-06-01	114.36	114.40	114.01	114.01	4017
2012-06-04	113.84	114.20	113.62	114.12	9209
2012-06-05	113.90	114.20	113.85	114.02	4804
2012-06-06	113.70	114.03	113.16	113.75	10610
2012-06-07	113.75	113.75	113.57	113.68	4308
2012-06-08	113.70	113.75	113.26	113.67	12789
2012-06-11	114.07	114.09	113.37	114.08	5202
2012-06-12	114.00	114.07	113.58	114.05	4235
2012-06-13	114.29	114.29	113.29	113.79	21753
2012-06-14	113.80	114.18	113.68	113.73	8604
2012-06-15	114.00	114.30	113.60	113.94	15213
2012-06-18	114.27	114.27	113.77	113.86	10006
2012-06-19	114.30	114.34	114.09	114.09	6692
2012-06-20	114.10	114.17	113.90	113.91	32959
2012-06-21	114.01	114.16	113.75	113.75	38519
2012-06-22	113.84	113.95	113.71	113.83	17082
2012-06-25	113.89	113.98	113.53	113.98	2510
2012-06-26	113.90	114.00	113.53	114.00	5133
2012-06-27	113.93	114.18	113.37	113.86	23016
2012-06-28	113.70	114.24	113.44	113.44	19058
2012-06-29	113.40	114.29	113.40	113.42	3244
2012-07-02	113.98	114.12	113.76	114.12	22981
2012-07-03	114.00	114.20	113.99	114.20	5194
2012-07-05	114.24	114.24	113.34	113.40	15100
2012-07-06	113.82	114.01	113.41	114.01	4703
2012-07-09	114.00	114.33	113.80	114.20	4469
2012-07-10	114.28	114.77	114.28	114.77	14077
2012-07-11	114.70	114.95	114.61	114.91	8474
2012-07-12	114.94	115.09	114.90	115.09	6810
2012-07-13	114.84	115.17	114.83	115.00	11887
2012-07-16	115.10	115.33	115.05	115.29	5964
2012-07-17	115.37	115.37	115.18	115.30	9124
2012-07-18	115.23	115.42	115.08	115.34	15146
2012-07-19	115.31	115.34	115.12	115.27	4921
2012-07-20	115.31	115.53	115.27	115.45	6426
2012-07-23	115.47	115.88	115.47	115.64	8695
2012-07-24	115.80	115.96	115.72	115.96	6999
2012-07-25	115.86	116.08	115.81	116.04	5763
2012-07-26	115.90	116.07	115.81	115.97	8772
2012-07-27	115.90	116.13	115.54	115.77	9954
2012-07-30	115.58	115.91	115.58	115.87	6981
2012-07-31	115.96	115.96	115.62	115.62	2229
2012-08-01	115.50	115.66	115.34	115.57	5860
2012-08-02	115.67	115.79	115.54	115.79	6552
2012-08-03	116.44	116.44	114.90	115.00	7511
2012-08-06	114.93	115.07	114.66	114.70	8628
2012-08-07	114.90	115.11	114.80	114.89	2059
2012-08-08	115.20	115.29	114.85	115.05	5184
2012-08-09	115.01	115.12	114.47	114.93	7320
2012-08-10	114.82	115.15	114.77	115.03	7375
2012-08-13	114.72	115.09	114.72	114.85	5766
2012-08-14	115.00	115.30	114.81	115.19	7933
2012-08-15	115.18	115.18	114.80	114.85	4649
2012-08-16	115.00	115.15	114.82	115.12	6027
2012-08-17	115.16	115.16	114.90	115.14	10697
2012-08-20	116.28	116.28	114.80	115.23	11299
2012-08-21	115.26	115.26	114.33	114.95	9812
2012-08-22	114.89	115.34	114.82	115.27	6366
2012-08-23	115.36	115.52	115.23	115.51	2106
2012-08-24	115.58	115.67	115.31	115.46	3609
2012-08-27	115.64	115.77	115.29	115.51	6811
2012-08-28	115.50	115.86	115.50	115.82	4879
2012-08-29	115.99	115.99	115.64	115.64	3776
2012-08-30	115.89	115.97	115.47	115.75	16013
2012-08-31	115.67	115.93	115.67	115.90	58907
2012-09-04	115.67	115.85	115.40	115.70	29727
2012-09-05	115.72	115.89	115.59	115.89	25132
2012-09-06	116.10	116.10	115.71	115.82	15788
2012-09-07	115.82	115.88	115.64	115.85	5743
2012-09-10	115.87	115.87	115.66	115.80	6746
2012-09-11	115.89	115.89	115.57	115.79	8933
2012-09-12	115.70	115.70	115.51	115.58	10461
2012-09-13	115.66	115.76	115.64	115.66	11472
2012-09-14	115.60	115.68	115.09	115.50	4028
2012-09-17	115.61	115.62	115.25	115.25	20645
2012-09-18	115.50	115.73	115.38	115.52	14355
2012-09-19	115.32	116.04	115.32	116.04	3175
2012-09-20	116.10	116.31	116.10	116.27	5086
2012-09-21	116.30	116.36	115.79	116.28	11486
2012-09-24	116.03	116.03	115.54	115.90	18579
2012-09-25	115.90	115.90	115.51	115.72	2778
2012-09-26	115.70	116.03	115.56	115.78	9699
2012-09-27	115.85	116.33	115.85	116.25	23516
2012-09-28	116.32	116.98	116.21	116.47	67728
2012-10-01	116.45	116.67	116.18	116.43	17519
2012-10-02	116.20	116.47	116.20	116.38	20179
2012-10-03	116.40	116.56	116.18	116.39	16114
2012-10-04	116.60	117.30	116.35	117.30	4983
2012-10-05	116.49	116.50	116.21	116.32	16030
2012-10-08	116.50	116.50	116.07	116.30	6097
2012-10-09	116.53	116.53	116.21	116.26	25159
2012-10-10	116.39	116.44	116.30	116.39	8533
2012-10-11	116.25	116.51	116.25	116.51	7254
2012-10-12	116.54	116.57	116.39	116.55	7024
2012-10-15	116.52	116.52	116.05	116.41	20823
2012-10-16	116.30	116.46	116.06	116.27	4604
2012-10-17	116.42	116.42	115.99	116.11	4679
2012-10-18	116.33	116.33	116.03	116.26	4815
2012-10-19	116.10	116.21	116.08	116.08	5026
2012-10-22	116.17	116.24	116.13	116.15	1756
2012-10-23	116.22	116.35	115.97	116.32	10930
2012-10-24	116.32	116.50	116.19	116.34	11474
2012-10-25	116.34	116.38	116.17	116.28	4791
2012-10-26	116.28	116.35	116.10	116.29	7561
2012-10-31	116.47	116.54	116.38	116.54	1304
2012-11-01	116.30	116.30	115.98	116.03	19935
2012-11-02	116.20	116.20	115.93	115.94	7017
2012-11-05	116.10	116.26	115.96	116.08	7600
2012-11-06	116.09	116.09	115.96	116.04	5713
2012-11-07	116.20	116.67	116.20	116.33	17155
2012-11-08	116.49	117.00	116.45	116.89	9675
2012-11-09	116.85	117.02	116.53	117.00	5605
2012-11-12	117.00	117.16	116.58	117.03	6225
2012-11-13	116.87	117.15	116.70	116.99	9841
2012-11-14	117.28	117.51	116.77	116.77	29983
2012-11-15	117.30	117.70	117.15	117.19	10387
2012-11-16	117.65	117.78	117.03	117.33	9016
2012-11-19	117.54	117.89	117.52	117.81	14870
2012-11-20	117.88	117.99	117.36	117.87	28221
2012-11-21	117.78	118.87	117.43	118.50	12805
2012-11-23	118.99	118.99	117.68	117.68	21631
2012-11-26	118.03	118.62	117.94	118.23	41466
2012-11-27	118.22	118.35	118.05	118.21	24233
2012-11-28	118.01	118.44	118.01	118.38	12702
2012-11-29	118.49	118.82	117.94	117.94	20124
2012-11-30	118.47	118.66	118.44	118.65	13142
2012-12-03	118.45	118.75	117.16	117.16	46720
2012-12-04	117.60	118.35	117.60	117.84	36247
2012-12-05	118.20	118.38	117.97	118.21	16956
2012-12-06	118.25	118.31	117.94	118.14	14219
2012-12-07	118.30	118.30	117.91	118.00	10629
2012-12-10	118.29	118.29	118.04	118.12	4824
2012-12-11	118.38	118.38	117.81	117.90	20316
2012-12-12	117.95	117.95	117.00	117.15	19804
2012-12-13	117.40	117.46	116.88	116.88	5523
2012-12-14	116.42	117.07	116.20	117.07	11025
2012-12-17	116.75	116.75	114.61	114.79	48126
2012-12-18	114.12	115.10	113.35	113.62	33937
2012-12-19	113.42	114.82	113.42	114.65	69786
2012-12-20	114.73	115.25	114.15	115.00	24823
2012-12-21	115.43	115.45	114.97	115.44	28671
2012-12-24	115.40	115.40	114.99	115.23	5961
2012-12-26	115.15	115.32	114.79	115.28	23679
2012-12-27	114.70	115.75	114.60	114.98	36834
2012-12-28	115.01	115.67	114.92	115.67	14901
2012-12-31	115.72	116.01	115.00	115.21	20242
2013-01-02	115.64	115.96	115.50	115.88	35130
2013-01-03	115.60	115.94	115.16	115.94	21980
2013-01-04	115.60	115.96	115.08	115.08	32949
2013-01-07	115.71	115.98	115.26	115.46	23369
2013-01-08	115.80	116.30	115.71	116.28	17593
2013-01-09	116.53	116.58	115.71	115.71	41468
2013-01-10	116.15	116.15	115.72	115.74	31288
2013-01-11	115.91	116.18	115.75	116.17	15394
2013-01-14	116.39	116.51	116.00	116.49	18403
2013-01-15	116.51	116.94	116.48	116.93	17231
2013-01-16	116.70	117.17	116.68	117.06	17126
2013-01-17	117.14	117.28	117.01	117.15	67759
2013-01-18	117.00	117.45	117.00	117.31	18732
2013-01-22	117.23	117.24	117.00	117.11	14988
2013-01-23	116.92	117.34	116.83	117.29	25917
2013-01-24	117.31	117.34	117.16	117.25	10971
2013-01-25	117.10	117.11	116.85	117.04	20007
2013-01-28	116.74	116.98	116.74	116.75	18679
2013-01-29	116.80	117.03	116.80	116.88	7026
2013-01-30	116.85	116.85	116.64	116.78	11963
2013-01-31	116.59	116.77	116.59	116.77	4955
2013-02-01	116.71	116.71	116.49	116.68	18890
2013-02-04	116.43	116.71	116.43	116.63	17222
2013-02-05	116.63	116.72	116.63	116.72	6730
2013-02-06	116.51	116.72	116.51	116.67	7667
2013-02-07	116.70	116.86	116.70	116.86	102310
2013-02-08	116.70	116.92	116.67	116.89	72204
2013-02-11	116.84	116.88	116.71	116.88	10747
2013-02-12	116.90	116.94	116.82	116.93	14601
2013-02-13	116.86	116.86	116.21	116.21	13363
2013-02-14	116.58	116.79	116.54	116.78	16030
2013-02-15	116.52	116.84	116.52	116.79	5750
2013-02-19	117.97	117.97	116.34	116.82	25090
2013-02-20	116.80	116.80	116.60	116.75	3771
2013-02-21	116.60	116.68	116.60	116.61	2814
2013-02-22	116.60	116.73	116.60	116.60	3286
2013-02-25	116.40	116.57	116.27	116.52	13869
2013-02-26	116.41	116.68	116.29	116.36	14123
2013-02-27	116.80	116.80	116.37	116.64	16321
2013-02-28	116.79	116.98	116.49	116.67	17300
2013-03-01	116.60	116.85	116.40	116.85	97870
2013-03-04	116.82	116.88	116.39	116.41	17009
2013-03-05	116.69	116.69	116.22	116.55	44625
2013-03-06	116.30	116.45	115.84	116.19	21024
2013-03-07	116.29	116.29	115.79	116.05	3547
2013-03-08	116.17	116.17	114.56	114.56	18976
2013-03-11	115.16	115.41	114.61	115.20	5658
2013-03-12	114.63	115.43	114.54	114.99	8759
2013-03-13	115.31	115.37	114.66	115.00	19668
2013-03-14	115.19	115.19	114.62	114.79	23554
2013-03-15	114.34	115.06	114.34	114.98	14998
2013-03-18	115.28	115.28	114.51	114.92	8503
2013-03-19	114.63	114.98	114.42	114.85	5543
2013-03-20	114.53	115.18	114.42	115.02	11977
2013-03-21	115.20	115.20	114.51	114.51	6519
2013-03-22	114.46	115.14	114.46	115.05	10307
2013-03-25	114.75	115.04	114.45	114.77	5216
2013-03-26	114.33	114.87	114.33	114.65	35320
2013-03-27	114.69	114.69	114.39	114.59	5709
2013-03-28	114.69	114.89	114.25	114.79	15389
2013-04-01	114.50	114.57	114.27	114.49	24239
2013-04-02	114.45	114.62	114.32	114.54	13084
2013-04-03	114.69	114.81	114.27	114.80	5022
2013-04-04	114.90	114.93	114.53	114.93	12251
2013-04-05	114.93	115.69	114.81	115.51	32062
2013-04-08	115.40	115.40	114.83	114.83	14006
2013-04-09	114.75	115.27	114.62	114.75	14718
2013-04-10	114.43	115.11	114.43	114.84	6488
2013-04-11	114.68	115.00	114.67	115.00	5868
2013-04-12	114.70	114.96	114.64	114.89	7001
2013-04-15	114.70	115.36	114.70	114.71	4897
2013-04-16	115.24	115.32	114.51	115.27	26639
2013-04-17	115.34	115.52	114.82	114.87	13968
2013-04-18	114.84	115.20	114.84	115.13	3773
2013-04-19	114.87	115.48	114.79	115.48	10446
2013-04-22	115.60	115.60	114.75	115.49	28774
2013-04-23	115.56	115.73	115.20	115.63	19219
2013-04-24	115.00	115.64	115.00	115.57	5091
2013-04-25	115.57	115.63	115.29	115.59	24528
2013-04-26	115.59	115.59	115.31	115.50	8583
2013-04-29	115.50	115.74	115.43	115.50	33395
2013-04-30	115.75	115.75	115.50	115.69	11590
2013-05-01	115.64	115.84	115.41	115.83	10692
2013-05-02	115.62	115.90	115.62	115.86	7618
2013-05-03	115.60	115.71	115.42	115.55	5209
2013-05-06	115.73	115.73	115.44	115.44	8990
2013-05-07	115.44	115.46	114.89	115.20	15048
2013-05-08	115.05	115.42	115.05	115.29	85744
2013-05-09	115.15	115.31	115.15	115.15	12800
2013-05-10	115.38	115.54	115.07	115.51	39515
2013-05-13	115.35	115.38	115.17	115.19	4707
2013-05-14	115.05	115.59	114.99	115.47	35054
2013-05-15	115.45	115.47	115.33	115.47	14447
2013-05-16	115.55	115.83	115.36	115.83	31121
2013-05-17	115.79	115.94	115.56	115.84	35683
2013-05-20	115.94	115.98	115.74	115.94	8540
2013-05-21	115.80	115.92	115.80	115.90	11752
2013-05-22	115.85	115.94	115.48	115.60	11129
2013-05-23	115.77	115.77	115.28	115.29	11678
2013-05-24	115.55	115.65	115.28	115.51	19533
2013-05-28	115.60	115.60	115.02	115.23	11736
2013-05-29	115.22	115.22	114.18	114.57	16667
2013-05-30	114.20	114.59	114.01	114.01	6736
2013-05-31	114.21	114.34	113.38	113.45	20464
2013-06-03	112.79	113.63	112.44	112.68	36461
2013-06-04	112.31	112.75	112.31	112.44	5677
2013-06-05	112.30	112.47	112.10	112.29	13549
2013-06-06	111.93	112.92	111.93	111.99	9897
2013-06-07	112.30	112.49	111.92	112.12	29968
2013-06-10	111.90	112.70	111.44	111.44	25572
2013-06-11	111.44	111.44	110.59	110.59	20020
2013-06-12	110.99	110.99	110.54	110.75	28942
2013-06-13	111.00	111.18	110.33	110.44	14661
2013-06-14	110.31	111.06	110.31	110.56	21433
2013-06-17	110.37	110.93	110.28	110.32	24156
2013-06-18	110.43	110.59	110.00	110.27	27004
2013-06-19	110.44	111.25	110.13	110.71	37103
2013-06-20	109.86	109.86	108.63	108.63	25481
2013-06-21	107.61	108.18	106.83	107.85	15426
2013-06-24	106.94	106.94	104.00	104.40	92324
2013-06-25	104.41	105.86	104.41	105.56	18400
2013-06-26	106.30	108.34	106.30	107.72	28340
2013-06-27	107.94	108.96	107.94	108.64	6505
2013-06-28	108.95	108.95	107.78	108.10	72808
2013-07-01	107.45	108.95	107.45	107.81	12799
2013-07-02	108.25	109.84	107.90	109.60	51791
2013-07-03	109.11	109.60	108.56	108.56	5992
2013-07-05	108.00	108.03	107.42	107.60	16494
2013-07-08	107.60	108.80	107.60	108.73	43730
2013-07-09	108.00	108.63	107.32	108.04	19252
2013-07-10	108.05	108.83	107.95	108.66	43773
2013-07-11	108.07	109.26	108.07	108.17	18328
2013-07-12	108.68	109.09	108.26	108.26	5889
2013-07-15	108.30	109.10	108.30	108.59	9970
2013-07-16	108.50	108.96	108.35	108.61	9786
2013-07-17	108.46	108.96	108.46	108.70	9686
2013-07-18	108.68	108.68	108.48	108.48	3319
2013-07-19	108.68	108.68	108.02	108.11	21813
2013-07-22	108.00	108.06	107.22	107.30	18783
2013-07-23	107.81	107.87	107.55	107.64	20200
2013-07-24	107.23	107.35	107.03	107.03	15539
2013-07-25	107.16	107.30	107.02	107.30	27250
2013-07-26	107.43	107.98	107.43	107.98	21182
2013-07-29	107.62	107.80	107.62	107.73	6718
2013-07-30	107.90	107.92	107.72	107.92	6177
2013-07-31	107.85	108.30	107.56	107.91	8055
2013-08-01	107.74	107.74	107.40	107.57	29044
2013-08-02	107.94	107.94	107.47	107.52	4361
2013-08-05	107.55	107.69	107.44	107.69	14328
2013-08-06	107.50	107.62	107.38	107.50	9292
2013-08-07	107.38	107.59	107.23	107.24	11204
2013-08-08	107.30	107.61	107.30	107.33	12106
2013-08-09	107.13	107.50	107.13	107.44	7968
2013-08-12	107.24	107.68	107.24	107.36	3535
2013-08-13	107.59	107.59	107.09	107.58	19274
2013-08-14	107.28	107.63	107.27	107.49	7470
2013-08-15	107.26	107.26	106.83	106.99	15961
2013-08-16	106.90	107.07	106.63	106.68	14896
2013-08-19	106.70	106.90	106.53	106.53	21277
2013-08-20	106.69	106.77	106.21	106.50	16946
2013-08-21	106.12	106.36	105.70	105.78	22072
2013-08-22	106.00	106.00	105.82	105.85	18320
2013-08-23	106.09	106.24	106.00	106.20	3225
2013-08-26	106.26	106.26	106.06	106.06	9007
2013-08-27	106.15	106.28	106.01	106.07	23281
2013-08-28	106.01	106.14	105.67	105.67	34812
2013-08-29	105.61	106.44	105.61	106.24	26724
2013-08-30	106.00	106.40	105.76	106.40	7981
2013-09-03	105.75	105.88	104.89	105.09	23827
2013-09-04	105.16	105.68	105.14	105.23	33512
2013-09-05	105.40	105.60	105.20	105.43	7922
2013-09-06	105.43	105.78	105.27	105.47	34500
2013-09-09	105.64	105.96	105.63	105.75	31271
2013-09-10	105.70	105.88	105.46	105.55	26557
2013-09-11	105.60	106.00	105.59	105.68	15574
2013-09-12	105.90	106.33	105.87	105.99	15780
2013-09-13	106.14	106.92	106.14	106.90	13546
2013-09-16	107.10	107.33	106.59	106.80	12176
2013-09-17	106.82	107.53	106.80	106.91	34410
2013-09-18	107.01	108.60	107.01	108.35	41323
2013-09-19	108.48	108.48	107.61	107.64	40111
2013-09-20	107.74	108.25	107.74	108.03	10203
2013-09-23	107.89	108.62	107.86	108.08	13392
2013-09-24	108.25	108.65	108.09	108.61	26292
2013-09-25	108.61	108.84	108.47	108.61	15915
2013-09-26	108.79	109.04	108.52	108.88	29905
2013-09-27	108.88	109.03	108.38	108.70	8114
2013-09-30	108.70	109.23	108.65	108.89	24145
2013-10-01	108.90	109.00	108.01	108.03	30210
2013-10-02	108.50	109.30	108.43	109.20	33208
2013-10-03	109.15	109.39	109.15	109.39	27500
2013-10-04	109.42	109.57	109.25	109.30	37105
2013-10-07	109.45	109.46	109.12	109.26	26394
2013-10-08	109.53	109.53	109.02	109.13	15967
2013-10-09	109.11	109.39	108.90	108.99	16268
2013-10-10	108.84	109.15	108.73	109.05	14535
2013-10-11	108.90	109.18	108.73	108.90	9478
2013-10-14	109.12	109.12	108.82	108.82	2183
2013-10-15	108.97	109.14	108.81	108.81	3496
2013-10-16	108.92	109.15	108.70	108.74	15895
2013-10-17	108.77	108.99	108.44	108.61	15885
2013-10-18	108.78	109.07	108.78	108.91	8920
2013-10-21	108.93	109.51	108.90	108.98	11204
2013-10-22	109.27	110.10	109.27	109.74	24066
2013-10-23	110.00	110.33	109.95	109.99	15410
2013-10-24	110.01	110.35	110.00	110.10	5899
2013-10-25	110.45	110.49	110.25	110.48	9692
2013-10-28	110.49	111.02	110.31	110.94	15032
2013-10-29	110.76	111.03	110.55	111.02	11509
2013-10-30	110.97	111.15	110.86	111.09	10139
2013-10-31	111.77	112.74	110.82	111.14	28342
2013-11-01	110.85	110.95	110.51	110.52	11703
2013-11-04	110.56	110.92	110.56	110.80	14000
2013-11-05	110.81	110.81	110.37	110.66	6700
2013-11-06	110.85	110.85	110.48	110.55	3279
2013-11-07	110.53	110.85	110.53	110.85	7182
2013-11-08	110.40	112.77	110.05	110.05	7640
2013-11-11	109.52	110.32	109.52	110.23	4087
2013-11-12	110.00	110.24	109.62	110.09	21108
2013-11-13	110.00	110.13	109.84	110.13	5630
2013-11-14	109.90	110.28	109.66	110.05	14694
2013-11-15	110.33	110.33	110.05	110.17	10308
2013-11-18	110.39	110.43	110.25	110.43	6688
2013-11-19	110.25	110.48	110.25	110.34	8665
2013-11-20	110.45	110.95	110.30	110.41	27069
2013-11-21	110.35	110.89	110.32	110.42	11971
2013-11-22	111.00	111.00	110.01	110.22	4306
2013-11-25	110.25	110.31	110.04	110.15	21938
2013-11-26	110.50	110.64	110.34	110.34	12469
2013-11-27	110.21	110.41	110.19	110.19	2082
2013-11-29	110.57	110.57	110.36	110.57	3919
2013-12-02	110.00	110.14	109.81	109.81	14386
2013-12-03	110.23	110.24	109.78	109.78	12665
2013-12-04	109.90	109.90	109.70	109.70	4332
2013-12-05	109.69	109.83	109.67	109.72	2103
2013-12-06	109.75	109.81	109.53	109.66	11952
2013-12-09	109.78	109.78	109.66	109.75	13558
2013-12-10	109.85	109.94	109.74	109.93	10747
2013-12-11	109.95	110.05	109.80	109.93	12743
2013-12-12	109.94	110.04	109.79	109.79	11543
2013-12-13	109.81	110.12	109.74	110.12	17605
2013-12-16	110.03	110.07	109.83	109.84	15717
2013-12-17	109.92	110.15	109.92	110.06	17482
2013-12-18	109.98	110.08	109.74	109.83	14861
2013-12-19	109.81	109.96	109.75	109.96	8009
2013-12-20	109.82	109.97	109.32	109.58	26122
2013-12-23	109.54	109.76	109.38	109.59	5260
2013-12-24	109.56	109.90	109.24	109.56	24535
2013-12-26	109.46	109.46	109.14	109.14	18922
2013-12-27	109.47	109.47	109.20	109.38	27525
2013-12-30	109.29	109.38	109.19	109.19	21504
2013-12-31	109.34	109.40	108.78	108.80	29462
2014-01-02	109.16	109.57	109.16	109.50	6927
2014-01-03	109.42	109.67	109.25	109.35	12170
2014-01-06	109.39	109.65	109.39	109.65	8456
2014-01-07	109.67	109.84	109.63	109.74	17173
2014-01-08	109.75	109.82	109.74	109.82	5187
2014-01-09	109.91	110.28	109.91	110.28	12883
2014-01-10	110.21	110.75	110.21	110.70	19704
2014-01-13	110.41	110.79	110.41	110.60	11690
2014-01-14	110.70	110.80	110.70	110.77	7756
2014-01-15	110.78	110.92	110.76	110.87	8313
2014-01-16	110.94	111.20	110.94	111.11	8969
2014-01-17	111.17	111.37	111.11	111.28	18688
2014-01-21	111.25	111.35	111.23	111.25	9135
2014-01-22	111.37	111.47	111.37	111.39	5106
2014-01-23	111.59	111.98	111.58	111.75	20550
2014-01-24	111.91	112.07	111.87	111.91	13625
2014-01-27	112.12	112.42	111.77	111.77	16483
2014-01-28	111.97	112.06	111.88	111.96	13896
2014-01-29	112.06	112.06	111.70	111.91	18650
2014-01-30	111.93	112.04	111.79	111.86	9094
2014-01-31	111.71	112.10	111.71	111.95	59145
2014-02-03	111.76	112.17	111.49	112.05	20994
2014-02-04	111.95	111.97	111.66	111.66	38309
2014-02-05	111.82	111.97	111.76	111.96	24300
2014-02-06	111.95	112.16	111.84	112.00	10848
2014-02-07	112.11	112.44	112.11	112.37	15981
2014-02-10	112.37	112.53	112.18	112.53	14226
2014-02-11	112.39	112.47	112.15	112.44	20861
2014-02-12	112.41	112.49	112.27	112.38	15074
2014-02-13	112.47	112.61	112.46	112.51	10941
2014-02-14	112.51	112.61	112.35	112.36	9081
2014-02-18	112.56	112.73	112.41	112.61	9459
2014-02-19	112.67	112.73	112.52	112.65	24058
2014-02-20	112.65	112.94	112.35	112.72	10135
2014-02-21	112.86	112.86	112.62	112.76	12731
2014-02-24	112.76	112.83	112.52	112.83	14238
2014-02-25	112.83	112.99	112.83	112.99	5521
2014-02-26	112.89	113.23	112.89	113.16	10902
2014-02-27	113.33	113.57	113.32	113.57	4826
2014-02-28	113.68	113.75	113.48	113.64	11568
2014-03-03	113.67	113.77	113.47	113.77	8341
2014-03-04	113.70	113.70	113.24	113.38	11057
2014-03-05	113.43	113.55	113.28	113.36	10265
2014-03-06	113.25	113.30	113.07	113.07	10862
2014-03-07	112.98	112.98	112.70	112.88	7129
2014-03-10	112.72	112.86	112.69	112.69	3864
2014-03-11	112.82	112.84	112.65	112.80	3783
2014-03-12	113.07	113.29	112.96	113.23	10789
2014-03-13	113.21	113.58	113.20	113.45	11856
2014-03-14	113.52	113.66	113.50	113.56	4529
2014-03-17	113.47	113.58	113.40	113.43	9260
2014-03-18	113.51	113.51	113.36	113.42	12360
2014-03-19	113.32	113.32	112.79	112.99	9892
2014-03-20	112.86	113.11	112.86	113.02	3212
2014-03-21	112.83	113.05	112.78	113.03	9266
2014-03-24	112.77	112.96	112.70	112.74	8389
2014-03-25	112.71	112.85	112.71	112.80	7176
2014-03-26	112.91	113.13	112.90	113.13	5328
2014-03-27	113.09	113.28	113.05	113.08	18399
2014-03-28	113.25	113.28	113.09	113.14	7180
2014-03-31	113.34	113.34	113.08	113.21	6546
2014-04-01	112.97	112.97	112.65	112.97	10359
2014-04-02	113.07	113.07	112.41	112.68	6523
2014-04-03	112.81	112.94	112.67	112.94	4414
2014-04-04	113.00	113.12	112.93	113.11	15977
2014-04-07	113.11	113.37	113.09	113.34	6175
2014-04-08	113.28	113.31	113.19	113.31	3965
2014-04-09	113.28	113.49	113.24	113.29	9588
2014-04-10	113.39	113.76	113.39	113.75	6704
2014-04-11	113.97	114.08	113.88	114.07	4078
2014-04-14	114.08	114.08	113.81	113.98	4428
2014-04-15	113.98	114.23	113.86	114.23	5275
2014-04-16	114.11	114.11	113.98	114.03	2416
2014-04-17	114.09	114.14	113.85	114.02	9303
2014-04-21	114.25	114.30	113.94	114.24	24285
2014-04-22	114.19	114.24	114.01	114.24	7831
2014-04-23	114.38	114.52	114.21	114.34	6778
2014-04-24	114.60	114.66	114.14	114.50	14288
2014-04-25	114.54	114.57	114.33	114.57	2675
2014-04-28	114.58	114.58	114.30	114.33	3084
2014-04-29	114.39	114.54	114.34	114.45	10388
2014-04-30	114.47	114.75	114.42	114.68	4193
2014-05-01	114.38	114.58	114.17	114.33	11031
2014-05-02	114.39	114.85	114.25	114.69	8885
2014-05-05	114.83	114.84	114.51	114.71	2710
2014-05-06	114.83	114.88	114.64	114.88	3268
2014-05-07	114.85	114.94	114.69	114.88	4323
2014-05-08	114.96	115.14	114.96	115.14	3006
2014-05-09	115.36	115.40	115.09	115.35	9943
2014-05-12	115.50	115.50	115.27	115.33	4670
2014-05-13	115.40	115.46	115.05	115.43	15021
2014-05-14	115.70	115.77	115.26	115.74	14302
2014-05-15	115.78	115.97	115.57	115.88	5188
2014-05-16	115.96	115.99	115.73	115.96	5232
2014-05-19	115.78	116.07	115.71	115.92	5641
2014-05-20	115.80	116.05	115.80	115.98	9167
2014-05-21	115.85	115.85	115.45	115.50	10612
2014-05-22	115.51	115.89	115.51	115.80	7723
2014-05-23	115.84	115.87	115.34	115.55	23793
2014-05-27	115.39	115.53	115.36	115.44	11970
2014-05-28	115.57	115.86	115.55	115.73	11967
2014-05-29	115.84	115.84	115.66	115.79	13793
2014-05-30	115.88	115.93	115.62	115.79	21590
2014-06-02	115.38	115.48	115.22	115.23	22044
2014-06-03	115.33	115.37	115.12	115.17	8779
2014-06-04	115.26	115.26	115.02	115.13	13569
2014-06-05	115.00	115.16	115.00	115.16	9927
2014-06-06	115.13	115.24	115.03	115.12	5230
2014-06-09	115.09	115.21	115.00	115.18	8163
2014-06-10	115.06	115.07	114.92	114.93	10019
2014-06-11	115.00	115.11	114.90	115.03	10208
2014-06-12	115.00	115.13	114.73	115.10	8746
2014-06-13	114.93	115.11	114.73	115.11	8652
2014-06-16	115.09	115.20	114.96	115.19	10784
2014-06-17	115.13	116.00	115.01	115.28	10522
2014-06-18	115.37	115.47	115.07	115.47	9735
2014-06-19	115.47	115.56	115.19	115.50	11189
2014-06-20	115.35	115.46	115.25	115.45	17153
2014-06-23	115.45	115.56	115.42	115.56	6730
2014-06-24	115.61	115.64	115.42	115.50	11871
2014-06-25	115.27	115.73	115.27	115.50	15377
2014-06-26	115.70	115.72	115.50	115.72	6362
2014-06-27	115.81	115.96	115.64	115.91	7623
2014-06-30	115.94	115.95	115.85	115.90	7697
2014-07-01	115.74	115.74	115.22	115.22	25823
2014-07-02	115.24	115.42	114.98	114.98	19938
2014-07-03	115.11	115.15	114.96	115.12	5589
2014-07-07	115.15	115.22	114.88	115.13	16387
2014-07-08	115.29	115.29	114.95	115.00	30065
2014-07-09	114.99	115.09	114.68	114.90	7658
2014-07-10	114.95	114.95	114.68	114.93	9456
2014-07-11	114.90	115.24	114.80	115.07	10717
2014-07-14	115.01	115.09	114.85	114.86	6393
2014-07-15	115.02	115.18	115.02	115.13	4781
2014-07-16	115.30	115.39	115.13	115.39	8576
2014-07-17	115.55	115.68	115.43	115.67	6669
2014-07-18	115.62	115.75	115.50	115.64	15953
2014-07-21	115.77	115.90	115.59	115.59	28894
2014-07-22	115.83	115.88	115.75	115.79	4268
2014-07-23	115.88	116.09	115.88	116.05	6230
2014-07-24	115.97	116.08	115.71	115.83	24575
2014-07-25	116.23	116.23	116.03	116.08	3963
2014-07-28	116.21	116.21	115.93	116.13	2428
2014-07-29	116.31	116.42	116.07	116.19	8789
2014-07-30	116.10	116.15	115.85	116.03	35914
2014-07-31	115.97	116.02	115.76	115.91	3700
2014-08-01	115.77	115.95	115.64	115.95	13246
2014-08-04	115.82	115.82	115.66	115.74	31768
2014-08-05	115.62	115.87	115.62	115.87	15131
2014-08-06	116.14	116.14	115.93	115.99	5661
2014-08-07	116.19	116.19	115.95	116.00	11273
2014-08-08	116.20	116.37	116.08	116.09	14263
2014-08-11	116.39	116.39	116.10	116.11	1928
2014-08-12	116.41	116.41	116.20	116.23	16377
2014-08-13	116.25	116.44	116.25	116.36	8455
2014-08-14	116.61	116.69	116.41	116.69	32458
2014-08-15	116.80	116.99	116.80	116.97	6409
2014-08-18	116.67	116.96	116.53	116.53	15762
2014-08-19	116.84	116.84	116.56	116.58	20260
2014-08-20	116.70	116.70	116.36	116.55	27254
2014-08-21	116.57	116.73	116.47	116.60	15081
2014-08-22	116.77	116.79	116.51	116.71	5276
2014-08-25	116.83	116.83	116.68	116.76	9141
2014-08-26	116.60	116.82	116.57	116.82	12192
2014-08-27	117.07	117.07	116.81	116.99	9348
2014-08-28	117.00	117.25	116.94	116.94	6028
2014-08-29	117.16	117.25	117.00	117.12	12776
2014-09-02	116.70	116.82	116.51	116.69	10008
2014-09-03	116.64	116.66	116.47	116.61	9190
2014-09-04	116.45	116.45	116.20	116.40	4856
2014-09-05	116.27	116.66	116.13	116.13	9934
2014-09-08	116.66	116.66	116.21	116.34	18659
2014-09-09	116.57	116.57	116.25	116.47	17510
2014-09-10	116.37	116.37	116.16	116.29	16299
2014-09-11	116.25	116.36	116.24	116.24	5216
2014-09-12	116.06	116.19	116.01	116.13	18796
2014-09-15	116.14	116.22	116.01	116.20	10912
2014-09-16	115.96	116.25	115.96	116.18	10512
2014-09-17	116.06	116.28	116.05	116.05	13876
2014-09-18	116.05	116.22	116.03	116.22	6481
2014-09-19	116.22	116.37	116.21	116.26	11898
2014-09-22	116.40	116.52	116.29	116.38	16298
2014-09-23	116.47	116.54	116.40	116.54	5528
2014-09-24	116.50	116.55	116.41	116.51	6248
2014-09-25	116.61	116.79	116.61	116.79	11003
2014-09-26	116.52	116.70	116.46	116.64	7947
2014-09-29	116.78	116.78	116.62	116.74	3279
2014-09-30	116.66	116.77	116.65	116.71	13229
2014-10-01	116.50	116.91	116.50	116.88	12295
2014-10-02	116.66	116.97	116.66	116.97	17593
2014-10-03	116.78	117.00	116.78	117.00	6633
2014-10-06	116.98	117.10	116.94	117.06	24950
2014-10-07	117.04	117.32	117.04	117.25	10570
2014-10-08	117.27	117.50	117.26	117.41	9145
2014-10-09	117.30	117.73	117.30	117.64	40836
2014-10-10	117.82	117.85	117.64	117.75	5018
2014-10-13	117.78	118.15	117.78	117.95	13393
2014-10-14	117.88	118.44	117.88	118.26	34038
2014-10-15	118.73	119.12	118.40	118.52	27911
2014-10-16	118.73	118.73	118.14	118.30	38280
2014-10-17	118.41	118.41	117.96	118.24	26001
2014-10-20	118.29	118.29	117.77	117.93	16450
2014-10-21	117.78	117.78	117.41	117.60	40251
2014-10-22	117.64	117.64	117.37	117.43	13581
2014-10-23	117.23	117.47	117.14	117.41	10251
2014-10-24	117.36	117.47	117.17	117.47	10397
2014-10-27	117.45	117.60	117.31	117.35	26355
2014-10-28	117.52	117.52	117.28	117.41	21377
2014-10-29	117.65	117.65	117.37	117.43	8716
2014-10-30	117.43	117.53	117.28	117.50	13135
2014-10-31	117.13	117.51	117.13	117.47	16522
2014-11-03	117.15	117.17	116.89	116.98	17197
2014-11-04	117.00	117.00	116.78	116.91	29213
2014-11-05	116.84	116.86	116.59	116.86	11217
2014-11-06	116.73	116.73	116.57	116.63	17257
2014-11-07	116.71	116.89	116.48	116.88	17775
2014-11-10	116.90	116.90	116.60	116.71	42444
2014-11-11	116.92	116.92	116.73	116.82	18357
2014-11-12	117.05	117.05	116.75	116.75	14040
2014-11-13	116.80	116.80	116.66	116.66	952
2014-11-14	116.74	116.83	116.63	116.81	13638
2014-11-17	116.78	116.78	116.59	116.68	21714
2014-11-18	116.75	116.81	116.70	116.80	10164
2014-11-19	116.60	116.80	116.56	116.66	6700
2014-11-20	116.87	116.99	116.75	116.81	20675
2014-11-21	116.82	116.93	116.76	116.93	11633
2014-11-24	116.85	116.91	116.70	116.91	15968
2014-11-25	116.95	117.00	116.89	116.99	15222
2014-11-26	117.00	117.17	117.00	117.07	9095
2014-11-28	117.06	117.30	117.06	117.23	2889
2014-12-01	116.94	117.19	116.90	116.92	35761
2014-12-02	116.91	116.91	116.81	116.81	7386
2014-12-03	116.95	117.03	116.87	116.98	14247
2014-12-04	116.92	117.18	116.80	116.98	7991
2014-12-05	116.99	117.01	116.85	116.88	15986
2014-12-08	116.99	117.19	116.85	116.99	17640
2014-12-09	117.18	117.39	117.14	117.26	17539
2014-12-10	117.13	117.63	117.13	117.63	10798
2014-12-11	117.51	117.54	117.24	117.42	19365
2014-12-12	117.60	117.76	117.42	117.70	15988
2014-12-15	117.70	117.70	117.36	117.59	16520
2014-12-16	117.88	117.90	117.60	117.75	14518
2014-12-17	117.71	117.71	117.39	117.39	12468
2014-12-18	117.46	117.50	117.11	117.36	25505
2014-12-19	117.29	117.39	117.17	117.26	13522
2014-12-22	117.41	117.55	117.31	117.47	11180
2014-12-23	117.48	117.48	117.22	117.25	13997
2014-12-24	117.00	117.07	116.83	117.06	6088
2014-12-26	117.02	139.35	116.82	139.35	47493
2014-12-29	131.13	131.13	116.92	117.18	25537
2014-12-30	117.31	117.66	117.27	117.41	17085
2014-12-31	117.43	117.80	117.43	117.75	14561
2015-01-02	117.80	118.39	117.59	117.70	29814
2015-01-05	118.13	118.13	117.77	117.99	39523
2015-01-06	118.37	118.69	118.24	118.45	22127
2015-01-07	118.47	118.84	118.40	118.81	18399
2015-01-08	118.46	118.65	118.44	118.62	14007
2015-01-09	118.58	118.86	118.58	118.74	7822
2015-01-12	118.74	118.94	118.61	118.90	13276
2015-01-13	118.89	119.15	118.70	118.91	20074
2015-01-14	119.27	119.42	119.21	119.31	17288
2015-01-15	119.47	119.73	119.40	119.71	79365
2015-01-16	119.46	119.46	119.10	119.40	13485
2015-01-20	119.57	119.68	119.17	119.45	20424
2015-01-21	119.45	119.45	118.84	119.03	67434
2015-01-22	119.30	119.30	118.86	118.91	18092
2015-01-23	119.20	119.26	118.80	118.95	35145
2015-01-26	119.04	119.04	118.80	118.80	10293
2015-01-27	119.04	119.62	118.92	119.01	22969
2015-01-28	119.22	121.39	119.06	120.11	26494
2015-01-29	119.58	119.65	119.20	119.45	21116
2015-01-30	119.67	119.81	119.63	119.81	20470
2015-02-02	119.25	119.46	119.21	119.46	12895
2015-02-03	119.17	119.24	118.94	118.94	20699
2015-02-04	118.75	118.98	118.58	118.79	28180
2015-02-05	118.94	118.94	118.65	118.92	13276
2015-02-06	118.99	118.99	118.25	118.27	9599
2015-02-09	118.30	118.43	118.04	118.04	17464
2015-02-10	118.04	118.23	117.63	117.99	26988
2015-02-11	117.61	118.01	117.53	117.61	16575
2015-02-12	117.93	117.97	117.62	117.76	18538
2015-02-13	117.82	117.82	117.35	117.64	24471
2015-02-17	117.58	117.69	117.25	117.45	12363
2015-02-18	117.38	117.73	117.36	117.67	9321
2015-02-19	117.71	117.71	117.30	117.60	12217
2015-02-20	117.82	117.89	117.65	117.73	7781
2015-02-23	117.81	117.99	117.54	117.76	48716
2015-02-24	117.72	118.00	117.35	118.00	36344
2015-02-25	117.92	118.08	117.74	118.08	17674
2015-02-26	117.97	118.07	117.69	117.82	41015
2015-02-27	118.13	118.16	117.84	118.15	17945
2015-03-02	117.71	117.71	117.13	117.23	28690
2015-03-03	117.40	117.53	117.11	117.38	18207
2015-03-04	117.55	117.55	116.99	117.00	17026
2015-03-05	117.47	117.48	117.02	117.22	19885
2015-03-06	117.02	117.20	116.34	116.60	52061
2015-03-09	116.68	116.95	116.64	116.90	24204
2015-03-10	116.71	117.08	116.71	116.98	34674
2015-03-11	116.99	117.08	116.63	117.07	23700
2015-03-12	117.06	117.37	116.90	116.95	13292
2015-03-13	116.92	117.20	116.83	116.98	15843
2015-03-16	116.81	117.13	116.81	117.10	14020
2015-03-17	117.07	117.56	117.05	117.38	11288
2015-03-18	117.38	117.96	117.21	117.96	9618
2015-03-19	117.52	118.04	117.52	117.66	15818
2015-03-20	118.07	118.11	117.90	117.99	11411
2015-03-23	118.08	118.09	117.83	118.07	18667
2015-03-24	118.07	118.32	117.87	118.32	19190
2015-03-25	118.04	118.14	117.88	117.88	16731
2015-03-26	118.15	118.15	117.82	117.96	19516
2015-03-27	118.04	118.21	117.97	118.19	16125
2015-03-30	117.91	118.12	117.91	118.12	11729
2015-03-31	118.15	118.27	118.02	118.25	12597
2015-04-01	117.97	118.12	117.96	118.12	16747
2015-04-02	117.93	117.93	117.75	117.75	11441
2015-04-06	118.13	118.13	117.75	117.83	17528
2015-04-07	117.83	117.97	117.75	117.82	11558
2015-04-08	118.05	118.05	117.68	117.87	12542
2015-04-09	117.92	117.92	117.53	117.72	10891
2015-04-10	117.87	117.87	117.65	117.80	20595
2015-04-13	117.78	117.83	117.66	117.82	7270
2015-04-14	117.94	117.95	117.75	117.81	11404
2015-04-15	117.86	117.90	117.71	117.76	18761
2015-04-16	117.82	117.82	117.53	117.60	6066
2015-04-17	117.63	117.81	117.57	117.70	19357
2015-04-20	117.75	117.75	117.50	117.63	17649
2015-04-21	117.74	117.74	117.51	117.66	18596
2015-04-22	117.53	117.59	117.37	117.39	15587
2015-04-23	117.49	117.59	117.39	117.54	8511
2015-04-24	117.56	117.59	117.40	117.47	28757
2015-04-27	117.49	117.66	117.30	117.58	32382
2015-04-28	117.40	117.46	117.26	117.40	18707
2015-04-29	117.20	117.35	117.10	117.27	12452
2015-04-30	116.92	117.19	116.78	116.98	27275
2015-05-01	116.51	116.55	116.19	116.34	14997
2015-05-04	116.55	116.68	116.33	116.68	24033
2015-05-05	116.71	116.71	116.29	116.42	14032
2015-05-06	116.44	116.46	116.17	116.17	15081
2015-05-07	116.33	116.36	116.11	116.18	20539
2015-05-08	116.50	116.50	116.16	116.29	18887
2015-05-11	116.20	116.22	115.80	115.92	12545
2015-05-12	116.06	116.23	115.85	116.08	34665
2015-05-13	116.20	116.26	115.65	115.78	33627
2015-05-14	115.95	116.22	115.77	116.15	18956
2015-05-15	116.25	116.27	115.90	116.16	20380
2015-05-18	116.09	116.10	115.73	115.99	6189
2015-05-19	115.55	115.99	115.53	115.84	25665
2015-05-20	115.98	115.98	115.67	115.82	10565
2015-05-21	115.84	116.07	115.81	116.07	21849
2015-05-22	115.90	115.96	115.70	115.70	8339
2015-05-26	115.61	116.28	115.61	115.89	21696
2015-05-27	115.93	116.15	115.85	116.09	9529
2015-05-28	116.29	116.40	115.97	116.24	14004
2015-05-29	116.51	116.57	116.15	116.56	8655
2015-06-01	116.02	116.23	115.98	115.98	9880
2015-06-02	115.93	115.93	115.48	115.62	9081
2015-06-03	115.74	115.74	115.29	115.51	9981
2015-06-04	115.62	115.62	115.37	115.61	22622
2015-06-05	115.39	115.57	115.18	115.28	22859
2015-06-08	115.50	115.50	115.21	115.45	9339
2015-06-09	115.29	115.35	115.19	115.22	13110
2015-06-10	115.13	115.29	115.12	115.15	11110
2015-06-11	115.22	115.54	115.19	115.53	11629
2015-06-12	115.31	115.59	115.31	115.53	23394
2015-06-15	115.33	115.62	115.32	115.57	17559
2015-06-16	115.52	115.79	115.52	115.62	64734
2015-06-17	115.80	115.80	115.40	115.80	13788
2015-06-18	115.60	115.80	115.49	115.64	15012
2015-06-19	115.80	115.96	115.76	115.82	7318
2015-06-22	115.65	115.65	115.31	115.43	40761
2015-06-23	115.35	115.73	115.34	115.54	9757
2015-06-24	115.70	115.75	115.58	115.71	12082
2015-06-25	115.64	115.64	115.27	115.64	21829
2015-06-26	115.52	115.57	115.39	115.55	17947
2015-06-29	115.80	116.00	115.48	115.74	23664
2015-06-30	115.57	115.80	115.45	115.53	6588
2015-07-01	115.50	115.59	115.27	115.37	9255
2015-07-02	115.49	115.56	115.25	115.40	10275
2015-07-06	115.50	115.75	115.25	115.70	22512
2015-07-07	115.80	115.93	115.55	115.64	36450
2015-07-08	115.82	116.24	115.82	116.19	38269
2015-07-09	115.94	116.11	115.80	115.99	25537
2015-07-10	115.75	115.97	115.44	115.72	21941
2015-07-13	115.53	115.71	115.49	115.58	17114
2015-07-14	115.85	115.91	115.75	115.84	10417
2015-07-15	115.58	115.95	115.58	115.80	9189
2015-07-16	115.89	116.00	115.77	115.91	10572
2015-07-17	115.98	116.01	115.83	115.97	11424
2015-07-20	115.82	116.05	115.82	116.05	12974
2015-07-21	115.92	116.30	115.92	116.11	42973
2015-07-22	116.06	116.53	116.06	116.53	7278
2015-07-23	116.52	116.70	116.20	116.66	21018
2015-07-24	116.51	116.62	116.45	116.62	13503
2015-07-27	116.67	116.85	116.67	116.85	11849
2015-07-28	116.81	116.81	116.55	116.72	29410
2015-07-29	116.68	116.68	116.29	116.53	7633
2015-07-30	116.52	116.74	116.50	116.71	18318
2015-07-31	116.77	116.82	116.61	116.80	11189
2015-08-03	116.58	116.76	116.50	116.76	14814
2015-08-04	116.33	116.67	116.33	116.54	17603
2015-08-05	116.53	116.53	116.22	116.25	14369
2015-08-06	116.29	116.58	116.29	116.43	22397
2015-08-07	116.59	116.74	116.43	116.70	17036
2015-08-10	116.52	116.54	116.26	116.47	16333
2015-08-11	116.80	116.92	116.61	116.90	16938
2015-08-12	116.94	116.99	116.40	116.41	43723
2015-08-13	116.70	116.90	116.49	116.76	8662
2015-08-14	116.76	116.89	116.54	116.73	14150
2015-08-17	116.77	116.86	116.61	116.62	15750
2015-08-18	116.75	116.82	116.50	116.70	10895
2015-08-19	116.70	116.99	116.67	116.99	20296
2015-08-20	116.98	117.08	116.90	117.07	15752
2015-08-21	116.83	117.11	116.77	116.98	24034
2015-08-24	117.57	117.57	116.57	116.65	27026
2015-08-25	117.79	118.00	116.57	116.79	18283
2015-08-26	116.37	116.57	116.02	116.16	23748
2015-08-27	116.48	116.51	116.15	116.49	9925
2015-08-28	116.38	116.68	116.20	116.22	21759
2015-08-31	116.71	116.71	116.20	116.40	10961
2015-09-01	116.45	116.51	116.30	116.51	16094
2015-09-02	116.20	116.32	116.08	116.15	13361
2015-09-03	116.16	116.56	116.14	116.24	21212
2015-09-04	116.37	116.45	116.11	116.30	5989
2015-09-08	116.17	116.22	115.93	116.01	28978
2015-09-09	116.03	116.28	115.95	116.20	10445
2015-09-10	116.02	116.15	115.91	115.95	24199
2015-09-11	116.00	116.24	116.00	116.05	5292
2015-09-14	116.08	116.12	116.00	116.09	8180
2015-09-15	116.06	116.06	115.60	115.60	29748
2015-09-16	115.71	115.89	115.65	115.80	28560
2015-09-17	116.06	116.34	115.87	116.25	10077
2015-09-18	116.40	116.60	116.30	116.45	14645
2015-09-21	116.42	116.44	116.23	116.24	8462
2015-09-22	116.71	116.89	116.58	116.79	20176
2015-09-23	116.78	116.78	116.57	116.70	5749
2015-09-24	116.99	117.00	116.77	116.88	8679
2015-09-25	116.69	116.98	116.69	116.98	12020
2015-09-28	116.93	117.23	116.93	117.23	14343
2015-09-29	117.02	117.42	117.02	117.40	16594
2015-09-30	117.29	117.36	117.01	117.36	7787
2015-10-01	117.15	117.23	116.87	117.02	9771
2015-10-02	117.47	117.49	117.19	117.37	4486
2015-10-05	117.29	117.31	116.99	117.00	15355
2015-10-06	117.19	117.50	117.10	117.44	25725
2015-10-07	117.16	117.39	116.95	117.22	72547
2015-10-08	117.42	117.42	117.09	117.11	15603
2015-10-09	117.17	117.30	117.08	117.08	10376
2015-10-12	117.15	117.48	117.04	117.40	30773
2015-10-13	117.39	117.39	116.95	117.19	6713
2015-10-14	117.17	117.50	117.17	117.45	5897
2015-10-15	117.35	117.40	117.15	117.18	13181
2015-10-16	117.40	117.42	117.19	117.27	13441
2015-10-19	117.29	117.32	117.11	117.26	15152
2015-10-20	117.18	117.19	117.00	117.18	15303
2015-10-21	117.35	117.47	117.25	117.37	23707
2015-10-22	117.38	117.38	117.07	117.28	16591
2015-10-23	117.22	117.23	117.08	117.15	10646
2015-10-26	117.17	117.37	117.17	117.32	11417
2015-10-27	117.40	117.41	117.20	117.33	13963
2015-10-28	117.47	117.47	117.10	117.18	8959
2015-10-29	117.43	117.43	117.05	117.19	28997
2015-10-30	117.32	117.39	117.18	117.39	11596
2015-11-02	116.97	117.03	116.81	117.02	8180
2015-11-03	117.06	117.07	116.82	116.83	19203
2015-11-04	116.89	117.13	116.89	117.04	19084
2015-11-05	117.05	117.05	116.80	116.86	26768
2015-11-06	116.82	116.82	116.52	116.53	29218
2015-11-09	116.56	116.60	116.38	116.38	5628
2015-11-10	116.44	116.55	116.38	116.42	18347
2015-11-11	116.37	116.54	116.28	116.30	10714
2015-11-12	116.55	116.80	116.34	116.55	51913
2015-11-13	116.56	116.89	116.56	116.76	24279
2015-11-16	116.90	116.90	116.65	116.77	6839
2015-11-17	116.84	117.10	116.76	116.97	39125
2015-11-18	116.97	117.21	116.97	117.16	12376
2015-11-19	117.10	117.50	117.10	117.38	17882
2015-11-20	117.50	117.55	117.23	117.46	12579
2015-11-23	117.53	117.75	117.33	117.75	23976
2015-11-24	117.75	117.75	117.44	117.65	16765
2015-11-25	117.62	117.75	117.51	117.62	14405
2015-11-27	117.53	117.68	117.53	117.68	887
2015-11-30	117.69	117.69	117.55	117.61	11536
2015-12-01	117.52	117.68	117.51	117.58	17936
2015-12-02	117.69	117.69	117.62	117.65	27332
2015-12-03	117.69	117.69	117.40	117.66	18168
2015-12-04	117.43	117.68	117.43	117.66	24272
2015-12-07	117.50	117.69	117.45	117.53	20694
2015-12-08	117.69	117.90	117.53	117.78	17829
2015-12-09	117.75	117.90	117.56	117.63	16502
2015-12-10	117.84	117.84	117.58	117.71	6612
2015-12-11	117.90	118.12	117.90	118.04	12596
2015-12-14	118.04	118.06	117.60	117.69	28391
2015-12-15	117.95	117.95	117.65	117.75	14710
2015-12-16	117.71	117.74	117.37	117.45	15057
2015-12-17	117.90	118.19	117.73	118.03	75837
2015-12-18	118.08	118.32	118.03	118.21	24943
2015-12-21	118.29	118.33	118.15	118.23	23694
2015-12-22	118.21	118.37	118.00	118.13	42230
2015-12-23	118.21	118.33	118.21	118.29	10385
2015-12-24	118.08	118.17	117.89	118.17	8412
2015-12-28	118.10	118.17	118.00	118.08	10541
2015-12-29	117.91	118.24	117.91	118.16	18073
2015-12-30	118.15	118.19	118.07	118.15	14939
2015-12-31	117.97	118.15	117.97	118.15	11368
2016-01-04	118.46	118.50	118.32	118.42	17051
2016-01-05	118.44	118.55	118.39	118.55	18541
2016-01-06	118.80	119.11	118.74	119.11	38052
2016-01-07	119.10	119.16	118.94	119.04	51973
2016-01-08	119.12	119.16	118.92	119.09	20607
2016-01-11	119.05	119.05	118.90	118.92	17031
2016-01-12	118.90	119.07	118.78	118.95	22303
2016-01-13	118.95	118.99	118.85	118.99	44695
2016-01-14	119.04	119.04	118.77	118.89	16700
2016-01-15	119.16	119.27	119.01	119.25	23571
2016-01-19	119.08	119.18	118.96	119.10	30042
2016-01-20	119.38	119.48	119.25	119.43	51065
2016-01-21	119.53	119.53	119.10	119.34	39230
2016-01-22	119.30	119.36	118.98	119.11	26977
2016-01-25	119.19	119.19	119.12	119.15	11605
2016-01-26	119.17	119.17	118.88	118.88	23363
2016-01-27	119.21	119.21	118.94	119.09	30898
2016-01-28	119.17	119.17	118.86	119.06	26477
2016-01-29	119.32	119.33	119.06	119.28	37407
2016-02-01	119.09	119.10	118.86	119.07	22832
2016-02-02	119.26	119.27	118.94	119.24	20374
2016-02-03	119.32	119.45	119.08	119.28	29901
2016-02-04	119.35	119.36	119.10	119.28	22251
2016-02-05	119.35	119.38	119.18	119.33	11452
2016-02-08	119.32	119.59	119.32	119.58	31322
2016-02-09	119.70	119.70	119.42	119.60	19328
2016-02-10	119.59	119.65	119.43	119.62	23695
2016-02-11	119.98	120.06	119.76	119.91	28653
2016-02-12	119.79	119.79	119.54	119.63	19143
2016-02-16	119.40	119.59	119.40	119.58	29510
2016-02-17	119.17	119.41	119.17	119.35	56202
2016-02-18	119.25	119.51	119.11	119.51	26774
2016-02-19	119.36	119.36	119.13	119.35	12842
2016-02-22	119.32	119.33	119.15	119.30	12101
2016-02-23	119.13	119.27	119.07	119.07	34255
2016-02-24	119.27	119.27	119.05	119.12	40108
2016-02-25	119.11	119.23	119.07	119.19	23489
2016-02-26	119.00	119.08	118.92	118.98	33289
2016-02-29	119.00	119.07	118.95	118.84	10497
2016-03-01	118.80	119.03	118.64	118.65	32356
2016-03-02	118.75	118.75	118.32	118.50	25851
2016-03-03	118.46	118.61	118.46	118.53	17597
2016-03-04	118.51	118.58	118.21	118.30	39679
2016-03-07	118.19	118.27	118.07	118.20	15715
2016-03-08	118.44	118.49	118.30	118.44	23975
2016-03-09	118.32	118.54	118.32	118.54	24910
2016-03-10	118.54	118.54	118.54	118.48	38966
2016-03-11	118.48	118.48	118.48	118.48	29495
2016-03-14	118.66	118.66	118.37	118.44	29037
2016-03-15	118.50	118.50	118.50	118.37	594
2016-03-16	118.48	118.63	118.34	118.61	27704
2016-03-17	118.45	118.74	118.45	118.60	16188
2016-03-18	118.74	118.78	118.61	118.76	9795
2016-03-21	118.75	118.78	118.68	118.78	24490
2016-03-22	118.86	118.97	118.60	118.60	26497
2016-03-23	118.72	118.94	118.72	118.93	23355
2016-03-24	118.94	119.17	118.86	119.04	30671
2016-03-28	119.11	119.15	118.90	118.98	28273
2016-03-29	119.19	119.20	119.05	119.20	22832
2016-03-30	119.19	119.27	119.05	119.21	38060
2016-03-31	119.25	119.36	119.25	119.30	30079
2016-04-01	119.25	119.38	119.09	119.30	39269
2016-04-04	119.46	119.46	119.28	119.33	11889
2016-04-05	119.33	119.33	119.33	119.59	9517
2016-04-06	119.67	119.74	119.57	119.72	31677
2016-04-07	120.01	120.05	119.75	119.99	28471
2016-04-08	120.09	120.10	119.94	120.09	9805
2016-04-11	120.11	120.11	119.95	120.00	21366
2016-04-12	120.01	120.03	119.94	120.00	16990
2016-04-13	120.02	120.13	119.96	120.11	26353
2016-04-14	119.99	120.10	119.97	120.08	10072
2016-04-15	120.10	120.14	120.05	120.12	13572
2016-04-18	120.11	120.18	120.05	120.18	23234
2016-04-19	120.14	120.15	120.02	120.12	10214
2016-04-20	120.27	120.27	120.04	120.09	11414
2016-04-21	120.12	120.12	119.95	119.99	13648
2016-04-22	119.99	119.99	119.84	119.96	12960
2016-04-25	119.90	119.91	119.80	119.87	17427
2016-04-26	119.78	120.03	119.76	119.82	26822
2016-04-27	119.92	120.02	119.80	120.01	13647
2016-04-28	120.28	120.28	119.94	120.18	33079
2016-04-29	120.11	120.19	119.98	119.98	15743
2016-05-02	120.02	120.02	119.86	119.87	25657
2016-05-03	120.08	120.21	120.07	120.21	34006
2016-05-04	120.22	120.31	120.00	120.24	17336
2016-05-05	120.33	120.33	120.17	120.32	39610
2016-05-06	120.40	120.41	120.27	120.33	16396
2016-05-09	120.45	120.50	120.23	120.45	33402
2016-05-10	120.50	120.50	120.30	120.30	56949
2016-05-11	120.50	120.59	120.26	120.52	20609
2016-05-12	120.52	120.54	120.36	120.54	19332
2016-05-13	120.67	120.68	120.42	120.61	21185
2016-05-16	120.63	120.63	120.47	120.52	15326
2016-05-17	120.76	120.85	120.57	120.76	27112
2016-05-18	120.84	120.84	120.28	120.36	18790
2016-05-19	120.51	120.55	120.31	120.36	28965
2016-05-20	120.35	120.41	120.22	120.40	29958
2016-05-23	120.31	120.33	120.21	120.33	10233
2016-05-24	120.27	120.28	120.07	120.21	16358
2016-05-25	120.06	120.26	120.06	120.19	15374
2016-05-26	120.25	120.27	120.14	120.18	20459
2016-05-27	120.20	120.26	120.15	120.21	11925
2016-05-31	120.17	120.23	120.00	119.99	22821
2016-06-01	119.99	120.08	119.97	120.02	14541
2016-06-02	119.95	120.16	119.95	120.14	19571
2016-06-03	120.22	120.35	120.22	120.33	11966
2016-06-06	120.29	120.51	120.15	120.33	60545
2016-06-07	120.36	120.67	120.32	120.41	33740
2016-06-08	120.70	120.77	120.54	120.64	25975
2016-06-09	120.61	121.03	120.61	120.80	22695
2016-06-10	120.93	121.12	120.71	121.08	14888
2016-06-13	121.20	121.23	121.06	121.17	18153
2016-06-14	121.32	121.37	121.25	121.30	13816
2016-06-15	121.37	121.52	121.20	121.49	13328
2016-06-16	121.52	121.64	121.52	121.62	14686
2016-06-17	121.40	121.64	121.40	121.64	11859
2016-06-20	121.50	121.50	121.35	121.47	15011
2016-06-21	121.44	121.45	121.18	121.18	16687
2016-06-22	121.40	121.40	121.19	121.21	16972
2016-06-23	121.17	121.17	120.89	121.08	15001
2016-06-24	121.86	122.11	121.67	121.80	11826
2016-06-27	122.16	122.50	122.16	122.33	29463
2016-06-28	122.32	122.35	122.11	122.18	27682
2016-06-29	122.18	122.18	121.92	121.98	17194
2016-06-30	122.12	122.12	121.77	121.82	25554
2016-07-01	121.99	122.04	121.65	122.00	30408
2016-07-05	122.08	122.31	122.07	122.20	70642
2016-07-06	122.35	122.44	122.23	122.35	36153
2016-07-07	122.27	122.33	122.07	122.21	15218
2016-07-08	122.15	122.15	121.91	122.05	44923
2016-07-11	122.05	122.09	121.98	122.06	19849
2016-07-12	122.01	122.01	121.65	121.79	30687
2016-07-13	121.72	121.98	121.70	121.82	17635
2016-07-14	121.66	121.66	121.53	121.60	18061
2016-07-15	121.56	121.56	121.30	121.31	38818
2016-07-18	121.50	121.50	121.31	121.38	14898
2016-07-19	121.39	121.46	121.34	121.38	88824
2016-07-20	121.36	121.37	121.17	121.23	35384
2016-07-21	121.37	121.37	121.16	121.18	39769
2016-07-22	121.10	121.28	121.10	121.17	25932
2016-07-25	121.30	121.34	121.22	121.28	15371
2016-07-26	121.13	121.38	121.13	121.30	17187
2016-07-27	121.35	121.54	121.31	121.44	38767
2016-07-28	121.38	121.59	121.34	121.47	18963
2016-07-29	121.55	121.63	121.51	121.36	30742
2016-08-01	121.00	121.40	121.00	121.40	48776
2016-08-02	121.17	121.18	120.92	120.93	50892
2016-08-03	121.20	121.20	121.01	121.16	10683
2016-08-04	121.13	121.44	121.13	121.30	14706
2016-08-05	121.28	121.28	121.10	121.13	23430
2016-08-08	121.23	121.33	121.07	121.19	46265
2016-08-09	121.11	121.33	121.11	121.20	43337
2016-08-10	121.31	121.36	121.23	121.34	18870
2016-08-11	121.36	121.40	121.26	121.27	38554
2016-08-12	121.48	121.56	121.34	121.52	25009
2016-08-15	121.49	121.60	121.33	121.53	28895
2016-08-16	121.76	121.76	121.40	121.52	22208
2016-08-17	121.48	121.65	121.47	121.56	25894
2016-08-18	121.64	121.75	121.57	121.61	22780
2016-08-19	121.65	121.70	121.59	121.65	25004
2016-08-22	121.79	121.79	121.29	121.57	90096
2016-08-23	121.73	121.73	121.58	121.61	24559
2016-08-24	121.62	121.73	121.60	121.62	16176
2016-08-25	121.70	121.82	121.61	121.63	46029
2016-08-26	121.68	121.72	121.61	121.64	26519
2016-08-29	121.77	121.93	121.66	121.73	38624
2016-08-30	121.67	121.83	121.67	121.70	11199
2016-08-31	121.67	121.78	121.67	121.49	33648
2016-09-01	121.40	121.55	121.35	121.40	41773
2016-09-02	121.37	121.38	121.28	121.33	22090
2016-09-06	121.34	121.45	121.32	121.38	60411
2016-09-07	121.37	121.37	121.21	121.29	34619
2016-09-08	121.29	121.29	121.17	121.21	44360
2016-09-09	121.12	121.18	120.99	121.02	42856
2016-09-12	121.02	121.02	120.86	120.86	55478
2016-09-13	120.87	120.89	120.55	120.65	40278
2016-09-14	120.75	120.75	120.59	120.66	41810
2016-09-15	120.62	120.68	120.57	120.60	71847
2016-09-16	120.67	120.68	120.56	120.61	40265
2016-09-19	120.61	120.62	120.55	120.57	27644
2016-09-20	120.59	120.63	120.56	120.56	18505
2016-09-21	120.44	120.64	120.44	120.55	15506
2016-09-22	120.58	120.69	120.50	120.64	24920
2016-09-23	120.64	120.78	120.55	120.69	41507
2016-09-26	120.66	120.76	120.65	120.68	19523
2016-09-27	120.75	121.02	120.68	120.86	24584
2016-09-28	120.72	120.89	120.72	120.83	37223
2016-09-29	120.69	120.88	120.69	120.82	19665
2016-09-30	120.68	120.81	120.62	120.69	22072
2016-10-03	120.49	120.54	120.25	120.33	28912
2016-10-04	120.34	120.39	120.21	120.31	19970
2016-10-05	119.95	120.17	119.66	119.77	63334
2016-10-06	119.78	119.78	119.62	119.72	116227
2016-10-07	119.67	119.85	119.62	119.72	14497
2016-10-10	119.67	119.70	119.59	119.70	10607
2016-10-11	119.60	119.62	119.51	119.55	28909
2016-10-12	119.35	119.40	119.31	119.32	25821
2016-10-13	119.43	119.45	119.33	119.45	40689
2016-10-14	119.37	119.37	119.08	119.08	29477
2016-10-17	119.04	119.31	119.03	119.13	43674
2016-10-18	119.03	119.19	119.00	119.11	38745
2016-10-19	119.05	119.21	119.05	119.21	26568
2016-10-20	119.26	119.37	119.19	119.37	24928
2016-10-21	119.40	119.43	119.30	119.34	38612
2016-10-24	119.36	119.36	119.14	119.22	33981
2016-10-25	119.25	119.34	119.20	119.32	23616
2016-10-26	119.13	119.30	119.13	119.27	21372
2016-10-27	119.10	119.11	119.00	119.03	19406
2016-10-28	119.04	119.27	119.02	119.18	57757
2016-10-31	119.25	119.35	119.11	119.14	25394
2016-11-01	119.07	119.13	118.95	118.96	15233
2016-11-02	119.23	119.36	119.00	119.20	28846
2016-11-03	119.20	119.31	119.11	119.20	20501
2016-11-04	119.27	119.33	119.25	119.27	25860
2016-11-07	118.99	119.45	118.99	119.45	49384
2016-11-08	119.27	119.27	119.05	119.18	26176
2016-11-09	118.62	118.62	118.00	118.18	47890
2016-11-10	117.84	117.84	117.29	117.34	200774
2016-11-11	117.40	117.52	116.80	116.80	49365
2016-11-14	116.57	116.66	115.14	115.21	208862
2016-11-15	115.55	116.13	115.50	115.87	74682
2016-11-16	115.70	115.72	115.33	115.36	99550
2016-11-17	115.37	115.39	114.70	114.72	98553
2016-11-18	114.99	115.57	114.99	115.49	74843
2016-11-21	115.34	115.57	115.18	115.43	85768
2016-11-22	115.51	115.51	115.19	115.27	46598
2016-11-23	115.10	115.20	114.88	115.07	43151
2016-11-25	115.07	115.20	115.07	115.10	10315
2016-11-28	115.02	115.20	114.74	114.75	29574
2016-11-29	114.81	114.87	114.63	114.65	46833
2016-11-30	114.58	114.58	114.03	113.82	45558
2016-12-01	113.78	113.88	113.28	113.28	73829
2016-12-02	113.23	113.96	113.23	113.58	105226
2016-12-05	113.49	113.75	113.37	113.40	94014
2016-12-06	113.78	114.48	113.78	114.38	105328
2016-12-07	114.84	115.27	114.71	115.13	71210
2016-12-08	114.78	115.57	114.71	115.21	152524
2016-12-09	114.93	115.37	114.76	114.99	102845
2016-12-12	115.03	115.19	114.79	114.93	133844
2016-12-13	115.03	115.12	114.82	115.01	56579
2016-12-14	114.85	115.14	114.80	114.80	80320
2016-12-15	114.70	114.82	114.39	114.65	242213
2016-12-16	114.66	114.66	114.23	114.54	117147
2016-12-19	114.51	114.79	114.20	114.20	89812
2016-12-20	114.40	114.80	114.35	114.51	82434
2016-12-21	114.85	115.00	114.65	114.80	118909
2016-12-22	114.55	115.01	114.49	115.01	157889
2016-12-23	115.01	115.06	114.73	115.06	68012
2016-12-27	114.96	115.06	114.67	114.88	97053
2016-12-28	115.12	115.24	114.90	115.05	402294
2016-12-29	115.29	115.87	115.10	115.38	255774
2016-12-30	115.25	115.50	115.25	115.48	73247
2017-01-03	115.35	115.57	115.19	115.41	95231
2017-01-04	115.10	115.49	115.08	115.08	40364
2017-01-05	115.09	115.58	115.08	115.58	62112
2017-01-06	115.48	115.58	115.32	115.39	39394
2017-01-09	115.79	115.79	115.41	115.54	78271
2017-01-10	115.73	115.80	115.43	115.47	52027
2017-01-11	115.60	115.95	115.60	115.89	47793
2017-01-12	116.38	116.45	115.99	116.16	26701
2017-01-13	116.09	116.29	115.98	116.07	20679
2017-01-17	116.42	116.56	116.10	116.46	51024
2017-01-18	116.28	116.43	115.99	116.01	35816
2017-01-19	116.01	116.01	115.31	115.36	61324
2017-01-20	115.33	115.49	115.10	115.30	72178
2017-01-23	115.54	115.74	115.26	115.39	80075
2017-01-24	115.62	115.77	115.27	115.28	63886
2017-01-25	115.52	115.55	115.29	115.32	40415
2017-01-26	115.46	115.52	115.31	115.44	38167
2017-01-27	115.50	115.50	115.39	115.39	20451
2017-01-30	115.59	115.60	115.32	115.38	66068
2017-01-31	115.68	115.72	115.32	115.16	37335
2017-02-01	115.35	115.35	115.11	115.17	31265
2017-02-02	115.25	115.41	115.19	115.25	23013
2017-02-03	115.35	115.49	115.21	115.22	33385
2017-02-06	115.62	115.62	115.31	115.50	30827
2017-02-07	115.60	115.78	115.37	115.69	42265
2017-02-08	115.77	116.10	115.69	115.81	29782
2017-02-09	115.93	115.98	115.70	115.78	38641
2017-02-10	115.70	115.85	115.70	115.82	30810
2017-02-13	115.43	115.75	115.43	115.53	27765
2017-02-14	115.71	115.71	115.43	115.49	24980
2017-02-15	115.45	115.48	115.18	115.24	53187
2017-02-16	115.26	115.40	115.21	115.30	47129
2017-02-17	115.43	115.53	115.37	115.42	22019
2017-02-21	115.34	115.70	115.34	115.42	24974
2017-02-22	115.67	115.75	115.58	115.60	13373
2017-02-23	115.68	115.74	115.60	115.62	13185
2017-02-24	116.06	116.21	115.89	116.21	29827
2017-02-27	115.91	116.13	115.80	115.88	69526
2017-02-28	115.95	116.05	115.89	115.66	21074
2017-03-01	115.57	115.68	115.33	115.33	29293
2017-03-02	115.38	115.50	115.31	115.44	31055
2017-03-03	115.35	115.38	115.15	115.16	22931
2017-03-06	115.16	115.32	115.08	115.13	24084
2017-03-07	115.12	115.17	115.06	115.09	20269
2017-03-08	115.02	115.03	114.95	115.00	15560
2017-03-09	114.99	115.00	114.80	114.82	38427
2017-03-10	114.88	115.02	114.85	114.90	42320
2017-03-13	114.88	114.99	114.80	114.82	21738
2017-03-14	114.91	114.97	114.87	114.87	24039
2017-03-15	114.75	115.20	114.70	115.15	33202
2017-03-16	115.21	115.29	115.18	115.19	22450
2017-03-17	115.34	115.37	115.20	115.26	29232
2017-03-20	115.30	115.43	115.29	115.35	17908
2017-03-21	115.38	115.65	115.38	115.61	20384
2017-03-22	115.85	115.87	115.68	115.87	27777
2017-03-23	115.84	115.93	115.76	115.85	16679
2017-03-24	115.84	115.96	115.81	115.81	20901
2017-03-27	116.15	116.23	116.06	116.06	18377
2017-03-28	116.13	116.24	116.06	116.07	34049
2017-03-29	116.30	116.39	116.10	116.39	38931
2017-03-30	116.30	116.30	116.11	116.11	38205
2017-03-31	116.12	116.31	116.10	116.31	26573
2017-04-03	116.09	116.27	115.97	116.27	41127
2017-04-04	116.11	116.28	116.09	116.15	29611
2017-04-05	116.15	116.33	116.15	116.31	18986
2017-04-06	116.26	116.31	116.21	116.24	23213
2017-04-07	116.36	116.48	116.30	116.33	23670
2017-04-10	116.58	116.69	116.43	116.53	33460
2017-04-11	116.74	116.90	116.61	116.87	40672
2017-04-12	116.63	116.96	116.63	116.85	31222
2017-04-13	116.77	116.98	116.77	116.97	13432
2017-04-17	117.00	117.05	116.85	117.01	25909
2017-04-18	117.20	117.42	117.00	117.42	27893
2017-04-19	117.36	117.40	117.16	117.40	18102
2017-04-20	117.11	117.26	117.09	117.24	21099
2017-04-21	117.24	117.30	117.15	117.24	14130
2017-04-24	116.74	117.00	116.74	116.91	16359
2017-04-25	116.93	116.93	116.68	116.78	22782
2017-04-26	116.57	116.70	116.57	116.70	11593
2017-04-27	116.54	116.87	116.54	116.81	23338
2017-04-28	116.77	116.84	116.62	116.69	27968
2017-05-01	116.52	116.58	116.28	116.45	16281
2017-05-02	116.41	116.49	116.30	116.38	18955
2017-05-03	116.41	116.63	116.41	116.62	21252
2017-05-04	116.49	116.55	116.37	116.52	33344
2017-05-05	116.55	116.62	116.45	116.62	11186
2017-05-08	116.56	116.59	116.47	116.48	30301
2017-05-09	116.56	116.57	116.45	116.45	38207
2017-05-10	116.63	116.65	116.52	116.53	56863
2017-05-11	116.70	116.77	116.64	116.77	9894
2017-05-12	116.83	116.97	116.83	116.93	14199
2017-05-15	116.96	117.23	116.96	117.08	39663
2017-05-16	117.19	117.33	117.19	117.22	35151
2017-05-17	117.46	117.50	117.30	117.50	21364
2017-05-18	117.62	117.80	117.62	117.64	24584
2017-05-19	117.55	117.77	117.50	117.59	11473
2017-05-22	117.59	117.65	117.54	117.58	9827
2017-05-23	117.80	117.80	117.69	117.70	9363
2017-05-24	117.82	117.89	117.73	117.89	10246
2017-05-25	117.85	117.95	117.79	117.95	21342
2017-05-26	117.84	118.00	117.84	117.92	21614
2017-05-30	118.08	118.15	117.99	118.07	22490
2017-05-31	118.20	118.35	118.16	118.13	16030
2017-06-01	117.94	118.12	117.94	118.10	30320
2017-06-02	118.23	118.47	118.23	118.37	48920
2017-06-05	118.31	118.52	118.22	118.33	14470
2017-06-06	118.54	118.91	118.45	118.51	22641
2017-06-07	118.50	118.55	118.25	118.38	57329
2017-06-08	118.46	118.47	118.34	118.35	43194
2017-06-09	118.29	118.31	118.20	118.29	12227
2017-06-12	118.11	118.43	118.10	118.26	36416
2017-06-13	118.14	118.23	118.11	118.21	80253
2017-06-14	118.43	118.45	118.33	118.45	35214
2017-06-15	118.28	118.38	118.22	118.31	48285
2017-06-16	118.28	118.36	118.26	118.31	15296
2017-06-19	118.28	118.35	118.27	118.32	23506
2017-06-20	118.31	118.40	118.31	118.35	13451
2017-06-21	118.29	118.44	118.26	118.32	18495
2017-06-22	118.43	118.46	118.25	118.44	22389
2017-06-23	118.33	118.38	118.25	118.28	28465
2017-06-26	118.45	118.48	118.37	118.47	17629
2017-06-27	118.33	118.34	118.23	118.23	98554
2017-06-28	118.23	118.23	118.07	118.12	15902
2017-06-29	117.94	117.97	117.61	117.61	38334
2017-06-30	117.73	117.75	117.68	117.69	10445
2017-07-03	117.59	117.65	117.48	117.53	15098
2017-07-05	117.49	117.57	117.41	117.47	18020
2017-07-06	117.29	117.41	117.29	117.39	13297
2017-07-07	117.01	117.45	117.00	117.43	28775
2017-07-10	117.31	117.45	117.31	117.37	17211
2017-07-11	117.43	117.50	117.36	117.49	20119
2017-07-12	117.55	117.73	117.54	117.66	18962
2017-07-13	117.56	117.65	117.51	117.65	23324
2017-07-14	117.91	117.94	117.79	117.88	20812
2017-07-17	117.84	118.00	117.82	117.98	9892
2017-07-18	118.19	118.22	118.07	118.22	13860
2017-07-19	118.20	118.37	118.15	118.34	39214
2017-07-20	118.31	118.50	118.29	118.39	26818
2017-07-21	118.37	118.62	118.37	118.51	23960
2017-07-24	118.54	118.60	118.13	118.38	78063
2017-07-25	118.37	118.54	118.37	118.53	31647
2017-07-26	118.49	118.57	118.33	118.55	19112
2017-07-27	118.50	118.55	118.44	118.49	29628
2017-07-28	118.46	118.52	118.41	118.41	11721
2017-07-31	118.41	118.48	118.40	118.23	12665
2017-08-01	118.18	118.37	118.15	118.33	20869
2017-08-02	118.34	118.44	118.30	118.39	22521
2017-08-03	118.50	118.67	118.50	118.67	14853
2017-08-04	118.57	118.64	118.53	118.64	21988
2017-08-07	118.64	118.71	118.60	118.70	24631
2017-08-08	118.66	118.69	118.58	118.69	18131
2017-08-09	118.81	118.84	118.72	118.72	24403
2017-08-10	118.83	118.89	118.79	118.88	30632
2017-08-11	118.87	118.91	118.85	118.87	23936
2017-08-14	118.87	118.97	118.86	118.86	15282
2017-08-15	118.70	118.83	118.70	118.77	21953
2017-08-16	118.65	118.81	118.65	118.81	26856
2017-08-17	118.81	118.89	118.72	118.74	34881
2017-08-18	118.84	118.95	118.81	118.95	16023
2017-08-21	118.95	118.95	118.78	118.81	21961
2017-08-22	118.81	118.96	118.81	118.86	12820
2017-08-23	119.00	119.07	118.96	119.00	22476
2017-08-24	118.96	119.09	118.96	118.98	30144
2017-08-25	119.08	119.08	119.02	119.05	8899
2017-08-28	119.00	119.14	119.00	119.06	11944
2017-08-29	119.22	119.32	119.20	119.22	11596
2017-08-30	119.27	119.27	119.20	119.25	14329
2017-08-31	119.27	119.30	119.25	119.08	28730
2017-09-01	119.04	119.04	118.79	118.79	54137
2017-09-05	119.10	119.24	119.10	119.24	33767
2017-09-06	119.25	119.34	119.15	119.17	55418
2017-09-07	119.37	119.50	119.37	119.48	25762
2017-09-08	119.36	119.46	119.36	119.44	10750
2017-09-11	119.33	119.39	119.27	119.38	17940
2017-09-12	119.26	119.26	119.12	119.12	22342
2017-09-13	119.10	119.14	118.89	118.90	20780
2017-09-14	118.96	119.08	118.96	119.06	20630
2017-09-15	119.00	119.01	118.92	118.98	13390
2017-09-18	118.94	119.00	118.82	119.00	22827
2017-09-19	118.97	118.97	118.86	118.94	21759
2017-09-20	118.97	118.97	118.45	118.64	49353
2017-09-21	118.86	118.86	118.71	118.73	26118
2017-09-22	118.75	118.87	118.75	118.85	14053
2017-09-25	118.86	118.96	118.86	118.94	11107
2017-09-26	118.83	118.91	118.83	118.90	14241
2017-09-27	118.65	118.74	118.49	118.56	29970
2017-09-28	118.46	118.48	118.37	118.44	25193
2017-09-29	118.55	118.55	118.49	118.51	25670
2017-10-02	118.34	118.34	118.22	118.27	9535
2017-10-03	118.23	118.28	118.23	118.27	13798
2017-10-04	118.35	118.36	118.29	118.36	10112
2017-10-05	118.40	118.41	118.27	118.27	15746
2017-10-06	118.26	118.30	118.19	118.19	32796
2017-10-09	118.33	118.37	118.29	118.30	263039
2017-10-10	118.37	118.46	118.26	118.34	31818
2017-10-11	118.51	118.52	118.37	118.40	26996
2017-10-12	118.54	118.70	118.51	118.61	40796
2017-10-13	118.76	118.86	118.76	118.80	18567
2017-10-16	118.84	118.93	118.81	118.86	18960
2017-10-17	118.79	119.11	118.79	59.53	22225
2017-10-18	59.51	59.52	59.44	59.50	22688
2017-10-19	59.56	59.59	59.42	59.42	35239
2017-10-20	59.46	59.46	59.23	59.32	52665
2017-10-23	59.31	59.44	59.31	59.44	33414
2017-10-24	59.41	59.41	59.30	59.30	35584
2017-10-25	59.23	59.33	59.21	59.22	56842
2017-10-26	59.25	59.28	59.18	59.27	34039
2017-10-27	59.19	59.29	59.19	59.23	43868
2017-10-30	59.32	59.33	59.27	59.33	30472
2017-10-31	59.32	59.32	59.22	59.17	34094
2017-11-01	59.13	59.18	59.05	59.07	70312
2017-11-02	59.19	59.25	59.18	59.22	22385
2017-11-03	59.24	59.38	59.19	59.28	33993
2017-11-06	59.30	59.39	59.29	59.34	50608
2017-11-07	59.39	59.52	59.36	59.52	26900
2017-11-08	59.54	59.59	59.48	59.56	25924
2017-11-09	59.54	59.57	59.47	59.51	31222
2017-11-10	59.34	59.36	59.26	59.33	35612
2017-11-13	59.35	59.35	59.25	59.33	30469
2017-11-14	59.28	59.33	59.21	59.24	29194
2017-11-15	59.35	59.38	59.27	59.38	16502
2017-11-16	59.29	59.35	59.22	59.30	32565
2017-11-17	59.25	59.25	59.14	59.19	24171
2017-11-20	59.27	59.27	59.16	59.26	25023
2017-11-21	59.26	59.30	59.13	59.17	52138
2017-11-22	59.11	59.16	59.02	59.05	63530
2017-11-24	58.97	59.01	58.95	58.96	12113
2017-11-27	59.02	59.02	58.86	58.89	34136
2017-11-28	58.90	58.90	58.80	58.82	33365
2017-11-29	58.71	58.71	58.65	58.67	87539
2017-11-30	58.67	58.88	58.61	58.77	50853
2017-12-01	58.87	58.99	58.75	58.95	50337
2017-12-04	58.90	59.01	58.83	58.89	42509
2017-12-05	58.90	59.20	58.90	59.20	38720
2017-12-06	59.27	59.60	59.27	59.59	88168
2017-12-07	59.43	59.51	59.40	59.51	44666
2017-12-08	59.38	59.38	59.13	59.21	49592
2017-12-11	59.16	59.24	59.05	59.13	70665
2017-12-12	58.95	59.10	58.95	59.08	125794
2017-12-13	59.15	59.34	59.06	59.33	69748
2017-12-14	59.24	59.40	59.16	59.16	112838
2017-12-15	59.22	59.29	59.16	59.18	36630
2017-12-18	59.19	59.26	59.14	59.16	116416
2017-12-19	59.11	59.13	58.89	58.92	92913
2017-12-20	58.95	59.03	58.75	58.82	74424
2017-12-21	58.80	58.87	58.76	58.86	39721
2017-12-22	58.87	59.08	58.82	59.04	88540
2017-12-26	58.95	59.07	58.84	59.07	60384
2017-12-27	59.12	59.22	59.09	59.15	65324
2017-12-28	59.27	59.27	59.11	59.24	51292
2017-12-29	59.24	59.27	59.09	59.15	102805
2018-01-02	59.15	59.23	59.09	59.19	67822
2018-01-03	59.29	59.30	59.14	59.30	58604
2018-01-04	59.08	59.27	59.08	59.25	42398
2018-01-05	59.24	59.28	59.16	59.20	57413
2018-01-08	59.29	59.29	59.20	59.21	88768
2018-01-09	59.24	59.24	59.03	59.03	69113
2018-01-10	58.92	59.06	58.88	58.99	71866
2018-01-11	59.05	59.05	58.96	58.99	56228
2018-01-12	58.97	58.97	58.87	58.96	64547
2018-01-16	58.97	59.04	58.95	58.99	75556
2018-01-17	59.01	59.09	58.92	58.96	46739
2018-01-18	59.01	59.06	58.89	58.90	142533
2018-01-19	58.96	59.02	58.90	58.90	86048
2018-01-22	58.99	59.01	58.84	58.88	91945
2018-01-23	59.02	59.02	58.92	58.93	86816
2018-01-24	58.91	58.93	58.85	58.88	79458
2018-01-25	58.92	59.01	58.88	58.96	79245
2018-01-26	58.94	58.94	58.81	58.86	58187
2018-01-29	58.84	58.84	58.69	58.73	69795
2018-01-30	58.71	58.71	58.61	58.63	128529
2018-01-31	58.63	58.79	58.63	58.68	98173
2018-02-01	58.52	58.53	58.35	58.36	64927
2018-02-02	58.35	58.35	58.19	58.22	99001
2018-02-05	58.19	58.36	58.16	58.28	265618
2018-02-06	58.34	58.41	58.31	58.39	149476
2018-02-07	58.45	58.45	58.30	58.35	149735
2018-02-08	58.34	58.36	58.24	58.33	478005
2018-02-09	58.28	58.43	58.23	58.23	61078
2018-02-12	58.37	58.39	58.25	58.31	51215
2018-02-13	58.39	58.45	58.30	58.35	69726
2018-02-14	58.32	58.32	58.16	58.20	53877
2018-02-15	58.23	58.25	58.16	58.18	33988
2018-02-16	58.20	58.23	58.15	58.15	36912
2018-02-20	58.16	58.20	58.00	58.07	70165
2018-02-21	58.23	58.29	58.04	58.17	101973
2018-02-22	58.10	58.23	58.05	58.06	79022
2018-02-23	58.13	58.28	58.13	58.23	66885
2018-02-26	58.19	58.29	58.19	58.21	78157
2018-02-27	58.21	58.21	58.08	58.18	96086
2018-02-28	58.17	58.28	58.17	58.10	67178
2018-03-01	58.09	58.30	58.08	58.27	171318
2018-03-02	58.25	58.26	58.09	58.10	75521
2018-03-05	58.15	58.25	58.11	58.24	72960
2018-03-06	58.21	58.22	58.08	58.18	54961
2018-03-07	58.12	58.27	58.12	58.27	55743
2018-03-08	58.15	58.22	58.11	58.15	32123
2018-03-09	57.99	58.13	57.99	58.06	79810
2018-03-12	58.06	58.12	58.01	58.01	76673
2018-03-13	58.04	58.15	57.96	58.00	71289
2018-03-14	58.03	58.14	57.96	58.05	118984
2018-03-15	58.07	58.14	58.06	58.09	37853
2018-03-16	58.06	58.26	58.06	58.13	77103
2018-03-19	58.09	58.20	58.07	58.18	73937
2018-03-20	58.15	58.23	58.10	58.10	76070
2018-03-21	58.09	58.13	58.03	58.10	96369
2018-03-22	58.17	58.26	58.17	58.26	53921
2018-03-23	58.21	58.26	58.21	58.25	27924
2018-03-26	58.09	58.18	58.08	58.16	30065
2018-03-27	58.22	58.29	58.22	58.27	51483
2018-03-28	58.32	58.36	58.26	58.33	73875
2018-03-29	58.31	58.38	58.31	58.37	38781
2018-04-02	58.10	58.28	58.10	58.21	63488
2018-04-03	58.20	58.21	58.15	58.16	47447
2018-04-04	58.25	58.25	58.16	58.19	30153
2018-04-05	58.10	58.12	58.00	58.06	63420
2018-04-06	58.15	58.21	58.06	58.06	35590
2018-04-09	58.05	58.10	58.03	58.10	79382
2018-04-10	58.10	58.10	57.97	58.06	77751
2018-04-11	58.17	58.19	58.13	58.19	80910
2018-04-12	58.22	58.22	58.10	58.15	56665
2018-04-13	58.14	58.28	58.14	58.21	68211
2018-04-16	58.09	58.16	58.09	58.16	58076
2018-04-17	58.11	58.15	58.03	58.09	88029
2018-04-18	58.10	58.12	58.06	58.07	103723
2018-04-19	57.96	58.00	57.89	57.95	90643
2018-04-20	57.90	58.14	57.90	58.02	116033
2018-04-23	58.02	58.06	57.90	57.94	81886
2018-04-24	57.91	57.95	57.86	57.90	84942
2018-04-25	57.84	57.84	57.68	57.73	125664
2018-04-26	57.76	57.82	57.68	57.77	56627
2018-04-27	57.73	57.89	57.73	57.86	73968
2018-04-30	57.83	58.00	57.83	57.79	66057
2018-05-01	57.88	57.90	57.80	57.85	62662
2018-05-02	57.93	58.00	57.87	57.97	65369
2018-05-03	58.12	58.16	58.08	58.12	57827
2018-05-04	58.17	58.17	58.13	58.14	37544
2018-05-07	58.19	58.20	58.13	58.16	63727
2018-05-08	58.17	58.18	58.12	58.14	49615
2018-05-09	58.07	58.18	58.04	58.07	72497
2018-05-10	58.18	58.27	58.10	58.14	99921
2018-05-11	58.19	58.30	58.19	58.22	102592
2018-05-14	58.22	58.26	58.17	58.22	45474
2018-05-15	58.02	58.10	57.99	58.03	46401
2018-05-16	58.05	58.10	58.05	58.08	39783
2018-05-17	58.05	58.05	57.86	57.93	44433
2018-05-18	57.99	58.15	57.99	58.07	69877
2018-05-21	57.93	58.08	57.93	58.05	96297
2018-05-22	58.09	58.19	58.04	58.09	57721
2018-05-23	58.14	58.23	58.14	58.20	33936
2018-05-24	58.25	58.29	58.25	58.28	63218
2018-05-25	58.30	58.45	58.28	58.43	107122
2018-05-29	58.45	58.67	58.45	58.67	432157
2018-05-30	58.60	58.60	58.51	58.53	92814
2018-05-31	58.72	58.74	58.63	58.60	802280
2018-06-01	58.45	58.46	58.39	58.45	58093
2018-06-04	58.48	58.58	58.44	58.45	884082
2018-06-05	58.55	58.55	58.41	58.49	92679
2018-06-06	58.39	58.46	58.37	58.45	59744
2018-06-07	58.41	58.57	58.37	58.55	357734
2018-06-08	58.54	58.54	58.41	58.49	105534
2018-06-11	58.40	58.51	58.40	58.50	132497
2018-06-12	58.42	58.47	58.42	58.43	91283
2018-06-13	58.39	58.45	58.36	58.43	49496
2018-06-14	58.43	58.50	58.43	58.47	48987
2018-06-15	58.41	58.49	58.41	58.47	56529
2018-06-18	58.52	58.52	58.44	58.47	127947
2018-06-19	58.59	58.59	58.50	58.50	64462
2018-06-20	58.46	58.54	58.44	58.46	287021
2018-06-21	58.47	58.56	58.47	58.50	85206
2018-06-22	58.45	58.51	58.45	58.51	39833
2018-06-25	58.45	58.53	58.45	58.47	114112
2018-06-26	58.49	58.49	58.45	58.49	70994
2018-06-27	58.59	58.59	58.54	58.57	37819
2018-06-28	58.56	58.59	58.48	58.50	66243
2018-06-29	58.54	58.55	58.51	58.54	49651
2018-07-02	58.42	58.45	58.39	58.45	54327
2018-07-03	58.52	58.54	58.47	58.53	22564
2018-07-05	58.43	58.54	58.43	58.49	40241
2018-07-06	58.54	58.59	58.54	58.57	46849
2018-07-09	58.55	58.55	58.49	58.51	85186
2018-07-10	58.54	58.66	58.51	58.58	82774
2018-07-11	58.61	58.64	58.58	58.62	36946
2018-07-12	58.57	58.66	58.57	58.65	47578
2018-07-13	58.65	58.71	58.63	58.67	74072
2018-07-16	58.65	58.71	58.63	58.69	67090
2018-07-17	58.70	58.70	58.64	58.64	94589
2018-07-18	58.62	58.70	58.58	58.66	412408
2018-07-19	58.64	58.78	58.64	58.76	71011
2018-07-20	58.61	58.71	58.61	58.71	52187
2018-07-23	58.68	58.68	58.56	58.57	57605
2018-07-24	58.56	58.57	58.50	58.56	53227
2018-07-25	58.58	58.62	58.55	58.55	53549
2018-07-26	58.58	58.60	58.55	58.55	81116
2018-07-27	58.60	58.60	58.50	58.51	41419
2018-07-30	58.54	58.54	58.49	58.49	56136
2018-07-31	58.57	58.57	58.39	58.37	70351
2018-08-01	58.27	58.36	58.26	58.35	69852
2018-08-02	58.44	58.44	58.35	58.43	54058
2018-08-03	58.35	58.46	58.35	58.45	221452
2018-08-06	58.36	58.45	58.36	58.42	51271
2018-08-07	58.41	58.44	58.35	58.40	70932
2018-08-08	58.35	58.43	58.35	58.41	46022
2018-08-09	58.39	58.46	58.36	58.44	51568
2018-08-10	58.47	58.52	58.44	58.50	52903
2018-08-13	58.50	58.53	58.47	58.50	56248
2018-08-14	58.48	58.51	58.47	58.49	61179
2018-08-15	58.58	58.62	58.57	58.59	42164
2018-08-16	58.53	58.55	58.49	58.55	58829
2018-08-17	58.58	58.58	58.51	58.51	49480
2018-08-20	58.65	58.65	58.60	58.62	37907
2018-08-21	58.57	58.61	58.57	58.60	36805
2018-08-22	58.66	58.66	58.60	58.60	33505
2018-08-23	58.61	58.65	58.60	58.64	48491
2018-08-24	58.52	58.65	58.52	58.63	47188
2018-08-27	58.57	58.63	58.55	58.56	58122
2018-08-28	58.57	58.60	58.54	58.57	77438
2018-08-29	58.58	58.62	58.52	58.56	101503
2018-08-30	58.57	58.58	58.52	58.57	43275
2018-08-31	58.58	58.60	58.53	58.58	74782
2018-09-04	58.41	58.41	58.34	58.38	60300
2018-09-05	58.42	58.42	58.34	58.39	93530
2018-09-06	58.39	58.42	58.37	58.41	51261
2018-09-07	58.29	58.29	58.20	58.23	83519
2018-09-10	58.24	58.25	58.20	58.21	49891
2018-09-11	58.22	58.23	58.17	58.17	79752
2018-09-12	58.22	58.22	58.16	58.19	108163
2018-09-13	58.17	58.24	58.16	58.21	50831
2018-09-14	58.13	58.16	58.08	58.11	106948
2018-09-17	58.06	58.11	58.03	58.07	128957
2018-09-18	58.06	58.09	58.01	58.01	66781
2018-09-19	58.05	58.05	57.96	57.97	275595
2018-09-20	57.95	57.98	57.85	57.90	132761
2018-09-21	57.90	57.92	57.85	57.91	97139
2018-09-24	57.86	57.90	57.81	57.85	215710
2018-09-25	57.82	57.88	57.75	57.80	117091
2018-09-26	57.84	57.90	57.81	57.87	201467
2018-09-27	57.95	58.00	57.91	57.99	57543
2018-09-28	57.99	58.05	57.99	57.88	85781
2018-10-01	57.88	57.88	57.79	57.83	54699
2018-10-02	57.90	57.93	57.86	57.89	69445
2018-10-03	57.83	57.88	57.63	57.63	593545
2018-10-04	57.65	57.66	57.61	57.61	384406
2018-10-05	57.61	57.61	57.45	57.53	122770
2018-10-08	57.51	57.56	57.43	57.43	229761
2018-10-09	57.59	57.59	57.40	57.40	98948
2018-10-10	57.37	57.37	57.21	57.22	347821
2018-10-11	57.39	57.39	57.24	57.24	595820
2018-10-12	57.33	57.33	57.16	57.16	292223
2018-10-15	57.30	57.30	57.21	57.25	354518
2018-10-16	57.32	57.35	57.27	57.30	110407
2018-10-17	57.29	57.35	57.26	57.27	107841
2018-10-18	57.30	57.35	57.15	57.24	94637
2018-10-19	57.26	57.33	57.26	57.30	73815
2018-10-22	57.37	57.37	57.31	57.35	328514
2018-10-23	57.45	57.48	57.27	57.27	76446
2018-10-24	57.40	57.47	57.40	57.46	123555
2018-10-25	57.44	57.47	57.38	57.38	495226
2018-10-26	57.50	57.52	57.39	57.40	92223
2018-10-29	57.40	57.48	57.36	57.38	216494
2018-10-30	57.36	57.42	57.32	57.32	175895
2018-10-31	57.32	57.36	57.19	57.11	444141
2018-11-01	57.16	57.20	57.12	57.20	656882
2018-11-02	57.17	57.17	56.96	56.98	540739
2018-11-05	57.08	57.09	56.94	56.97	630727
2018-11-06	57.05	57.05	56.90	56.95	168501
2018-11-07	57.15	57.16	57.00	57.05	135902
2018-11-08	57.11	57.14	57.03	57.08	160083
2018-11-09	57.17	57.18	57.06	57.13	90391
2018-11-12	57.24	57.26	57.15	57.21	144321
2018-11-13	57.19	57.29	57.19	57.24	215769
2018-11-14	57.24	57.30	57.19	57.29	135947
2018-11-15	57.35	57.35	57.25	57.30	228245
2018-11-16	57.33	57.42	57.28	57.40	68917
2018-11-19	57.38	57.45	57.38	57.43	183239
2018-11-20	57.47	57.53	57.47	57.50	83213
2018-11-21	57.45	57.48	57.44	57.44	108140
2018-11-23	57.50	57.52	57.49	57.51	13863
2018-11-26	57.45	57.52	57.43	57.46	123609
2018-11-27	57.52	57.53	57.43	57.48	130228
2018-11-28	57.48	57.57	57.47	57.55	189494
2018-11-29	57.59	57.68	57.59	57.66	251577
2018-11-30	57.76	57.78	57.70	57.76	166105
2018-12-03	57.59	57.70	57.58	57.63	113978
2018-12-04	57.82	57.87	57.75	57.81	169679
2018-12-06	57.90	58.00	57.88	57.98	272783
2018-12-07	57.99	58.07	57.91	58.04	133288
2018-12-10	57.96	58.06	57.96	58.04	123360
2018-12-11	57.98	58.04	57.94	57.94	206672
2018-12-12	57.91	57.96	57.91	57.94	135300
2018-12-13	57.94	58.07	57.94	57.97	143367
2018-12-14	57.95	58.00	57.92	57.92	94617
2018-12-17	57.96	58.06	57.95	57.86	948030
2018-12-18	58.00	58.13	58.00	58.06	184566
2018-12-19	58.14	58.23	58.11	58.21	197712
2018-12-20	58.20	58.33	58.20	58.23	145116
2018-12-21	58.27	58.42	58.27	58.40	247167
2018-12-24	58.37	58.46	58.31	58.40	142093
2018-12-26	58.43	58.44	58.26	58.28	127128
2018-12-27	58.39	58.66	58.35	58.41	151952
2018-12-28	58.37	58.46	58.37	58.41	149173
2018-12-31	58.39	58.46	58.38	58.45	125419
2019-01-02	58.41	58.52	58.37	58.41	179527
2019-01-03	58.57	58.65	58.49	58.64	86217
2019-01-04	58.53	58.53	58.42	58.49	112535
2019-01-07	58.56	58.62	58.52	58.54	86392
2019-01-08	58.52	58.55	58.41	58.41	94010
2019-01-09	58.45	58.45	58.31	58.33	73088
2019-01-10	58.41	58.42	58.26	58.26	102748
2019-01-11	58.39	58.43	58.32	58.35	73930
2019-01-14	58.48	58.48	58.42	58.45	147766
2019-01-15	58.45	58.47	58.43	58.45	69526
2019-01-16	58.43	58.44	58.33	58.33	74333
2019-01-17	58.43	58.43	58.34	58.37	43590
2019-01-18	58.39	58.46	58.34	58.34	61917
2019-01-22	58.51	58.51	58.32	58.39	85603
2019-01-23	58.33	58.40	58.31	58.31	77323
2019-01-24	58.38	58.43	58.37	58.41	47202
2019-01-25	58.35	58.38	58.32	58.32	42777
2019-01-28	58.31	58.44	58.31	58.32	68266
2019-01-29	58.40	58.49	58.40	58.49	49592
2019-01-30	58.47	58.50	58.40	58.40	115183
2019-01-31	58.55	58.66	58.55	58.52	65989
2019-02-01	58.53	58.53	58.43	58.44	104337
2019-02-04	58.45	58.51	58.42	58.48	81434
2019-02-05	58.42	58.46	58.40	58.45	60892
2019-02-06	58.46	58.46	58.40	58.41	190811
2019-02-07	58.49	58.64	58.46	58.62	86684
2019-02-08	58.63	58.66	58.57	58.65	64451
2019-02-11	58.65	58.72	58.48	58.64	173676
2019-02-12	58.67	58.75	58.66	58.73	91312
2019-02-13	58.68	58.69	58.60	58.62	48900
2019-02-14	58.71	58.74	58.69	58.72	63610
2019-02-15	58.64	58.75	58.64	58.72	120253
2019-02-19	58.74	58.74	58.66	58.70	115670
2019-02-20	58.69	58.75	58.69	58.73	50554
2019-02-21	58.67	58.71	58.62	58.66	81270
2019-02-22	58.71	58.79	58.69	58.75	55693
2019-02-25	58.62	58.78	58.62	58.72	204429
2019-02-26	58.79	58.88	58.79	58.87	61896
2019-02-27	58.80	58.81	58.67	58.69	69337
2019-02-28	58.65	58.74	58.64	58.57	63859
2019-03-01	58.61	58.64	58.56	58.62	102512
2019-03-04	58.65	58.70	58.63	58.67	108317
2019-03-05	58.65	58.69	58.62	58.67	90525
2019-03-06	58.61	58.68	58.61	58.68	60023
2019-03-07	58.78	58.82	58.78	58.81	53532
2019-03-08	58.90	58.90	58.86	58.87	63806
2019-03-11	58.87	58.92	58.83	58.89	65262
2019-03-12	58.89	58.97	58.88	58.94	80607
2019-03-13	58.85	58.96	58.85	58.93	72974
2019-03-14	58.93	58.95	58.88	58.91	51190
2019-03-15	58.97	58.99	58.90	58.99	40857
2019-03-18	58.96	58.99	58.93	58.97	62553
2019-03-19	58.96	59.02	58.95	58.98	86028
2019-03-20	58.99	59.21	58.98	59.17	89010
2019-03-21	59.21	59.22	59.13	59.16	123963
2019-03-22	59.36	59.46	59.31	59.46	86313
2019-03-25	59.44	59.54	59.39	59.47	106046
2019-03-26	59.46	59.50	59.44	59.49	81788
2019-03-27	59.48	59.54	59.48	59.53	79973
2019-03-28	59.57	59.59	59.53	59.56	66396
2019-03-29	59.52	59.59	59.45	59.49	62649
2019-04-01	59.40	59.40	59.31	59.38	108247
2019-04-02	59.38	59.42	59.34	59.38	61474
2019-04-03	59.33	59.35	59.29	59.33	88480
2019-04-04	59.28	59.33	59.26	59.30	88468
2019-04-05	59.32	59.35	59.25	59.33	163775
2019-04-08	59.34	59.34	59.26	59.26	93147
2019-04-09	59.33	59.37	59.32	59.34	74286
2019-04-10	59.39	59.40	59.34	59.40	78736
2019-04-11	59.33	59.38	59.33	59.37	62747
2019-04-12	59.29	59.40	59.26	59.37	125596
2019-04-15	59.39	59.40	59.34	59.38	58283
2019-04-16	59.32	59.40	59.32	59.34	50517
2019-04-17	59.37	59.38	59.32	59.33	89281
2019-04-18	59.35	59.35	59.30	59.30	143481
2019-04-22	59.27	59.36	59.27	59.28	98958
2019-04-23	59.31	59.46	59.31	59.39	109517
2019-04-24	59.45	59.58	59.45	59.55	117917
2019-04-25	59.51	59.63	59.51	59.54	111214
2019-04-26	59.70	59.70	59.65	59.67	70481
2019-04-29	59.69	59.72	59.64	59.72	71698
2019-04-30	59.74	59.74	59.71	59.63	47519
2019-05-01	59.62	59.72	59.60	59.64	86361
2019-05-02	59.61	59.67	59.61	59.61	70106
2019-05-03	59.65	59.73	59.65	59.72	191004
2019-05-06	59.84	59.84	59.80	59.80	65318
2019-05-07	59.85	59.94	59.81	59.90	51249
2019-05-08	59.94	59.94	59.83	59.85	98203
2019-05-09	60.02	60.02	59.85	59.95	110993
2019-05-10	59.99	60.00	59.95	59.98	37239
2019-05-13	60.06	60.11	60.05	60.05	75917
2019-05-14	60.09	60.09	60.06	60.07	46076
2019-05-15	60.20	60.20	60.15	60.16	92395
2019-05-16	60.19	60.19	60.13	60.15	81809
2019-05-17	60.19	60.19	60.15	60.18	63226
2019-05-20	60.19	60.20	60.15	60.17	46715
2019-05-21	60.18	60.18	60.13	60.15	112540
2019-05-22	60.16	60.21	60.11	60.21	61301
2019-05-23	60.18	60.32	60.18	60.22	81362
2019-05-24	60.21	60.30	60.20	60.30	35530
2019-05-28	60.26	60.30	60.25	60.26	90686
2019-05-29	60.35	60.39	60.34	60.38	59068
2019-05-30	60.35	60.43	60.33	60.38	40717
2019-05-31	60.50	60.58	60.48	60.40	43588
2019-06-03	60.40	60.53	60.40	60.51	63458
2019-06-04	60.49	60.49	60.39	60.40	59533
2019-06-05	60.37	60.45	60.33	60.40	95057
2019-06-06	60.47	60.49	60.41	60.42	43078
2019-06-07	60.52	60.55	60.43	60.50	66016
2019-06-10	60.40	60.49	60.40	60.46	84830
2019-06-11	60.47	60.47	60.40	60.44	47667
2019-06-12	60.45	60.47	60.40	60.44	49195
2019-06-13	60.41	60.49	60.41	60.44	41171
2019-06-14	60.44	60.49	60.43	60.49	54868
2019-06-17	60.50	60.53	60.43	60.49	66692
2019-06-18	60.61	60.61	60.46	60.47	84176
2019-06-19	60.42	60.54	60.42	60.53	76362
2019-06-20	60.51	60.68	60.51	60.60	153092
2019-06-21	60.57	60.57	60.48	60.50	39062
2019-06-24	60.64	60.64	60.54	60.57	84336
2019-06-25	60.65	60.80	60.58	60.60	239768
2019-06-26	60.59	60.62	60.55	60.58	95611
2019-06-27	60.58	60.69	60.58	60.67	74356
2019-06-28	60.61	60.67	60.61	60.64	55684
2019-07-01	60.51	60.54	60.44	60.49	89163
2019-07-02	60.51	60.65	60.51	60.64	82494
2019-07-03	60.60	60.70	60.58	60.67	30992
2019-07-05	60.63	60.63	60.54	60.57	44914
2019-07-08	60.62	60.66	60.58	60.63	81998
2019-07-09	60.68	60.74	60.65	60.70	39535
2019-07-10	60.71	60.77	60.71	60.74	58691
2019-07-11	60.77	60.77	60.63	60.68	101542
2019-07-12	60.76	60.77	60.70	60.77	50485
2019-07-15	60.71	60.78	60.71	60.78	49831
2019-07-16	60.73	60.80	60.72	60.78	78297
2019-07-17	60.81	60.84	60.75	60.82	64580
2019-07-18	60.76	60.92	60.76	60.91	99666
2019-07-19	60.94	60.96	60.85	60.87	48888
2019-07-22	60.90	60.90	60.85	60.89	62591
2019-07-23	60.83	60.89	60.82	60.85	64753
2019-07-24	60.97	60.98	60.90	60.93	58321
2019-07-25	60.98	60.98	60.91	60.93	52128
2019-07-26	60.93	60.99	60.90	60.99	80898
2019-07-29	60.94	61.00	60.93	60.95	62718
2019-07-30	60.92	61.00	60.92	60.96	73867
2019-07-31	60.97	61.02	60.96	60.90	82769
2019-08-01	60.91	61.16	60.89	61.12	67691
2019-08-02	61.13	61.25	61.12	61.17	232731
2019-08-05	61.23	61.42	61.23	61.37	61622
2019-08-06	61.28	61.40	61.28	61.38	62148
2019-08-07	61.59	61.62	61.50	61.52	85060
2019-08-08	61.70	61.70	61.47	61.59	79595
2019-08-09	61.53	61.62	61.52	61.52	101589
2019-08-12	61.61	61.72	61.61	61.72	38594
2019-08-13	61.70	61.71	61.58	61.68	64818
2019-08-14	61.85	61.89	61.80	61.85	59777
2019-08-15	61.88	62.00	61.85	61.99	109337
2019-08-16	61.93	61.95	61.83	61.89	141947
2019-08-19	61.82	61.85	61.77	61.84	81398
2019-08-20	61.84	61.91	61.83	61.84	95397
2019-08-21	61.71	61.85	61.71	61.79	80209
2019-08-22	61.78	61.79	61.74	61.77	60726
2019-08-23	61.72	61.82	61.72	61.82	44875
2019-08-26	61.75	61.82	61.75	61.78	60727
2019-08-27	61.76	61.85	61.76	61.85	65286
2019-08-28	61.93	61.93	61.87	61.91	102873
2019-08-29	61.92	62.04	61.86	61.94	307592
2019-08-30	61.92	61.93	61.83	61.87	249699
2019-09-03	61.79	61.82	61.70	61.77	58995
2019-09-04	61.84	61.86	61.77	61.83	62840
2019-09-05	61.73	61.74	61.54	61.56	101673
2019-09-06	61.63	61.65	61.58	61.60	57553
2019-09-09	61.49	61.49	61.39	61.42	81749
2019-09-10	61.44	61.44	61.33	61.38	137398
2019-09-11	61.25	61.29	61.16	61.27	92994
2019-09-12	61.20	61.21	61.06	61.10	116033
2019-09-13	61.00	61.04	60.88	60.93	122001
2019-09-16	60.88	60.88	60.75	60.85	58385
2019-09-17	60.80	60.84	60.76	60.84	74050
2019-09-18	60.90	60.98	60.81	60.83	90709
2019-09-19	60.92	61.06	60.76	60.97	120465
2019-09-20	61.08	61.21	61.01	61.09	74359
2019-09-23	61.19	61.27	61.09	61.09	88817
2019-09-24	61.22	61.32	61.07	61.13	150230
2019-09-25	61.36	61.36	61.20	61.30	89639
2019-09-26	61.37	61.37	61.19	61.25	47314
2019-09-27	61.20	61.27	61.18	61.22	31163
2019-09-30	61.17	61.31	61.17	61.18	74670
2019-10-01	61.05	61.25	61.05	61.18	52185
2019-10-02	61.28	61.29	61.21	61.27	64509
2019-10-03	61.40	61.49	61.39	61.48	66859
2019-10-04	61.41	61.50	61.41	61.43	71609
2019-10-07	61.48	61.48	61.42	61.42	61695
2019-10-08	61.43	61.65	61.43	61.62	61532
2019-10-09	61.58	61.64	61.54	61.64	52624
2019-10-10	61.52	61.57	61.50	61.53	56035
2019-10-11	61.45	61.45	61.21	61.21	49947
2019-10-14	61.26	61.42	61.26	61.40	40541
2019-10-15	61.36	61.38	61.20	61.38	140012
2019-10-16	61.24	61.33	61.21	61.24	101291
2019-10-17	61.20	61.20	61.11	61.15	91974
2019-10-18	61.18	61.20	61.12	61.20	59604
2019-10-21	61.04	61.10	61.03	61.07	39820
2019-10-22	61.02	61.09	61.00	61.01	55380
2019-10-23	61.02	61.13	61.02	61.10	51357
2019-10-24	61.01	61.12	61.01	61.08	77275
2019-10-25	61.01	61.08	61.00	61.00	72757
2019-10-28	61.00	61.09	60.96	61.06	135607
2019-10-29	61.00	61.08	61.00	61.04	61052
2019-10-30	61.07	61.16	61.05	61.15	52822
2019-10-31	61.27	61.30	61.21	61.18	67229
2019-11-01	61.21	61.22	61.15	61.18	85324
2019-11-04	61.15	61.16	61.11	61.14	60442
2019-11-05	60.99	61.03	60.93	60.98	80136
2019-11-06	60.96	60.99	60.94	60.97	66745
2019-11-07	60.92	61.00	60.74	60.80	123096
2019-11-08	60.83	60.83	60.73	60.79	74920
2019-11-11	60.77	60.83	60.77	60.83	36722
2019-11-12	60.82	60.83	60.73	60.82	37440
2019-11-13	60.80	60.92	60.80	60.80	72190
2019-11-14	60.97	61.02	60.92	60.98	72164
2019-11-15	60.90	61.01	60.90	60.93	58598
2019-11-18	60.93	61.02	60.93	61.01	99025
2019-11-19	61.01	61.05	60.96	61.05	153080
2019-11-20	61.08	61.19	61.08	61.18	103410
2019-11-21	61.02	61.12	61.02	61.08	70770
2019-11-22	61.18	61.18	61.09	61.09	60897
2019-11-25	61.07	61.21	61.07	61.14	88416
2019-11-26	61.15	61.27	61.15	61.26	258661
2019-11-27	61.20	61.30	61.20	61.28	75206
2019-11-29	61.28	61.28	61.25	61.26	17203
2019-12-02	61.03	61.10	61.03	61.08	85729
2019-12-03	61.21	61.28	61.15	61.21	103906
2019-12-04	61.18	61.23	61.17	61.18	81028
2019-12-05	61.18	61.22	61.16	61.20	37030
2019-12-06	61.12	61.19	61.12	61.16	66530
2019-12-09	61.21	61.24	61.20	61.22	65986
2019-12-10	61.21	61.23	61.18	61.23	82286
2019-12-11	61.26	61.33	61.26	61.29	48276
2019-12-12	61.29	61.31	61.21	61.23	74790
2019-12-13	61.27	61.34	61.21	61.31	72542
2019-12-16	61.29	61.29	61.20	61.22	244315
2019-12-17	61.23	61.30	61.21	61.26	89503
2019-12-18	61.29	61.30	61.25	61.20	96439
2019-12-19	61.13	61.21	61.13	61.21	82719
2019-12-20	61.14	61.16	61.12	61.14	92445
2019-12-23	61.14	61.18	61.12	61.16	94765
2019-12-24	61.15	61.22	61.15	61.21	57933
2019-12-26	61.15	61.23	61.15	61.20	141594
2019-12-27	61.20	61.27	61.19	61.26	83055
2019-12-30	61.19	61.25	61.19	61.25	139532
2019-12-31	61.19	61.27	61.19	61.23	99565
2020-01-02	61.18	61.28	61.18	61.23	110459
2020-01-03	61.40	61.52	61.29	61.52	91684
2020-01-06	61.47	61.53	61.44	61.50	59689
2020-01-07	61.48	61.63	61.48	61.57	79750
2020-01-08	61.57	61.65	61.57	61.57	76379
2020-01-09	61.63	61.66	61.60	61.66	64058
2020-01-10	61.67	61.68	61.65	61.67	47162
2020-01-13	61.66	61.68	61.65	61.68	85253
2020-01-14	61.62	61.72	61.62	61.72	135782
2020-01-15	61.79	61.81	61.79	61.81	122546
2020-01-16	61.82	61.88	61.81	61.88	82091
2020-01-17	61.80	61.84	61.79	61.79	100093
2020-01-21	61.80	61.91	61.80	61.91	70974
2020-01-22	61.90	61.92	61.88	61.92	62726
2020-01-23	61.97	61.99	61.96	61.98	63210
2020-01-24	61.98	62.09	61.98	62.06	84864
2020-01-27	62.09	62.20	62.09	62.20	59007
2020-01-28	62.19	62.19	62.14	62.17	77436
2020-01-29	62.20	62.25	62.15	62.25	56588
2020-01-30	62.30	62.30	62.21	62.22	61268
2020-01-31	62.22	62.32	62.22	62.31	73220
2020-02-03	62.14	62.31	62.12	62.20	79677
2020-02-04	62.08	62.08	62.04	62.04	122263
2020-02-05	62.00	62.01	61.92	62.00	82666
2020-02-06	61.97	62.01	61.96	62.01	58892
2020-02-07	62.08	62.08	62.01	62.07	63356
2020-02-10	62.07	62.14	62.07	62.10	59369
2020-02-11	62.13	62.17	62.12	62.17	66168
2020-02-12	62.12	62.17	62.09	62.16	111198
2020-02-13	62.07	62.13	62.07	62.08	58063
2020-02-14	62.08	62.19	62.08	62.19	52216
2020-02-18	62.16	62.27	62.16	62.26	110268
2020-02-19	62.20	62.27	62.20	62.27	62907
2020-02-20	62.31	62.39	62.30	62.39	120882
2020-02-21	62.47	62.55	62.44	62.49	91483
2020-02-24	62.67	62.78	62.67	62.77	90796
2020-02-25	62.77	62.84	62.75	62.79	107302
2020-02-26	62.75	62.88	62.75	62.84	61367
2020-02-27	62.84	62.94	62.82	62.85	96050
2020-02-28	62.88	62.93	62.66	62.73	213749
2020-03-02	62.71	62.77	62.57	62.57	130698
2020-03-03	62.72	62.83	62.62	62.76	129217
2020-03-04	62.70	62.76	62.66	62.69	60866
2020-03-05	62.77	62.77	62.61	62.65	104355
2020-03-06	62.97	62.97	62.62	62.80	68077
2020-03-09	62.96	63.23	61.99	62.95	230647
2020-03-10	62.80	62.95	62.27	62.46	180825
2020-03-11	62.34	62.38	61.49	61.49	213381
2020-03-12	60.27	60.48	58.11	58.20	1544731
2020-03-13	59.80	59.88	58.29	58.88	514809
2020-03-16	58.49	59.59	57.40	59.06	725717
2020-03-17	58.05	58.64	57.02	57.62	999664
2020-03-18	56.99	57.93	56.11	57.29	1136158
2020-03-19	55.36	56.83	54.00	54.22	1624024
2020-03-20	53.90	55.00	53.00	54.00	723544
2020-03-23	53.49	57.00	53.02	53.78	1300235
2020-03-24	53.02	56.70	53.02	56.27	475230
2020-03-25	56.55	59.21	56.55	59.14	348027
2020-03-26	59.25	61.08	59.25	61.01	441479
2020-03-27	60.57	61.30	60.57	60.72	399846
2020-03-30	60.94	61.24	60.82	60.92	225271
2020-03-31	60.84	61.12	60.35	60.42	267934
2020-04-01	59.99	60.36	58.75	59.26	191612
2020-04-02	59.26	59.34	58.83	58.99	195413
2020-04-03	58.91	59.54	58.91	59.21	202699
2020-04-06	59.45	59.95	59.45	59.49	310505
2020-04-07	60.03	60.35	60.01	60.21	141999
2020-04-08	60.09	60.56	60.09	60.47	153789
2020-04-09	60.39	61.01	60.39	60.74	183014
2020-04-13	60.74	61.05	60.70	60.89	156238
2020-04-14	60.95	61.12	60.88	61.12	100129
2020-04-15	61.29	61.29	61.01	61.20	117142
2020-04-16	61.00	61.43	61.00	61.26	208935
2020-04-17	60.96	61.18	60.92	61.00	108629
2020-04-20	60.71	61.10	60.71	60.88	124904
2020-04-21	60.72	60.86	60.38	60.64	160210
2020-04-22	60.80	60.85	60.23	60.51	187233
2020-04-23	60.67	60.67	60.00	60.00	137956
2020-04-24	59.94	60.29	59.87	60.22	135588
2020-04-27	60.04	60.41	59.93	60.25	452821
2020-04-28	60.03	60.31	59.81	60.00	285831
2020-04-29	60.00	60.07	59.84	59.95	301989
2020-04-30	59.80	60.18	59.70	59.68	547342
2020-05-01	60.01	60.45	60.01	60.32	129224
2020-05-04	60.48	60.68	60.37	60.62	160838
2020-05-05	60.69	60.77	60.66	60.72	169748
2020-05-06	60.85	61.01	60.68	60.72	158702
2020-05-07	60.92	61.01	60.85	60.99	102710
2020-05-08	61.01	61.14	60.87	61.08	77662
2020-05-11	61.16	61.18	60.98	61.16	79241
2020-05-12	61.21	61.31	61.10	61.30	113628
2020-05-13	61.14	61.36	61.12	61.24	105695
2020-05-14	61.24	61.50	61.24	61.49	141583
2020-05-15	61.36	61.62	61.36	61.55	89273
2020-05-18	61.56	61.67	61.52	61.52	72722
2020-05-19	61.51	62.01	61.51	61.73	233216
2020-05-20	61.79	62.13	61.79	62.03	261937
2020-05-21	62.07	62.14	62.05	62.12	133736
2020-05-22	62.20	62.37	62.17	62.37	112044
2020-05-26	62.25	62.39	62.16	62.17	126329
2020-05-27	62.25	62.31	62.19	62.25	63982
2020-05-28	62.21	62.29	62.05	62.09	109330
2020-05-29	62.38	62.39	62.30	62.28	88153
2020-06-01	62.23	62.29	62.20	62.20	126566
2020-06-02	62.20	62.24	62.10	62.11	325738
2020-06-03	62.15	62.22	62.09	62.09	96191
2020-06-04	62.15	62.15	61.96	61.96	115257
2020-06-05	61.93	61.97	61.75	61.76	224225
2020-06-08	61.98	61.98	61.84	61.97	204108
2020-06-09	62.00	62.08	61.82	62.07	328378
2020-06-10	62.04	62.11	62.02	62.06	110476
2020-06-11	62.11	62.20	62.06	62.07	124480
2020-06-12	62.11	62.17	61.90	62.04	209476
2020-06-15	61.95	62.20	61.95	62.13	120223
2020-06-16	62.08	62.12	62.01	62.12	119001
2020-06-17	62.09	62.10	61.98	62.01	90831
2020-06-18	62.07	62.14	62.05	62.12	101233
2020-06-19	62.09	62.14	62.09	62.13	89343
2020-06-22	62.14	62.23	62.09	62.15	594340
2020-06-23	62.17	62.17	62.00	62.15	134123
2020-06-24	62.12	62.15	62.01	62.01	161081
2020-06-25	62.02	62.15	62.02	62.14	129591
2020-06-26	62.20	62.20	62.12	62.16	105847
2020-06-29	62.22	62.22	62.14	62.17	149660
2020-06-30	62.17	62.21	62.00	62.07	171270
2020-07-01	62.06	62.10	62.00	62.00	74400
2020-07-02	62.06	62.10	62.06	62.07	118154
2020-07-06	62.15	62.15	61.98	62.06	170749
2020-07-07	62.09	62.17	62.05	62.07	132463
2020-07-08	62.16	62.16	62.03	62.11	114453
2020-07-09	62.09	62.23	62.09	62.15	168103
2020-07-10	62.28	62.32	62.19	62.28	110642
2020-07-13	62.29	62.38	62.29	62.37	57994
2020-07-14	62.31	62.47	62.31	62.45	81714
2020-07-15	62.38	62.49	62.38	62.42	70637
2020-07-16	62.51	62.56	62.46	62.56	56375
2020-07-17	62.51	62.58	62.47	62.48	78796
2020-07-20	62.58	62.64	62.53	62.57	82411
2020-07-21	62.62	62.68	62.57	62.67	165926
2020-07-22	62.79	62.79	62.56	62.64	141445
2020-07-23	62.70	62.70	62.60	62.70	210858
2020-07-24	62.70	62.76	62.64	62.76	135160
2020-07-27	62.77	62.77	62.68	62.74	81610
2020-07-28	62.79	62.79	62.69	62.73	103520
2020-07-29	62.81	62.81	62.73	62.81	81303
2020-07-30	62.78	62.93	62.78	62.91	79306
2020-07-31	62.90	62.97	62.82	62.87	93063
2020-08-03	62.85	62.88	62.75	62.86	81162
2020-08-04	62.84	62.98	62.82	62.92	86736
2020-08-05	62.81	63.00	62.81	62.92	79419
2020-08-06	62.98	63.06	62.93	63.05	59653
2020-08-07	63.11	63.17	63.01	63.10	68410
2020-08-10	63.16	63.18	63.12	63.15	126005
2020-08-11	63.07	63.19	63.05	63.13	118609
2020-08-12	63.12	63.14	63.02	63.11	70302
2020-08-13	63.03	63.09	63.03	63.07	55146
2020-08-14	62.95	63.00	62.94	62.96	137315
2020-08-17	62.93	62.98	62.91	62.95	71887
2020-08-18	62.85	62.92	62.85	62.88	65195
2020-08-19	62.90	62.91	62.81	62.81	76643
2020-08-20	62.80	62.84	62.64	62.68	67911
2020-08-21	62.75	62.75	62.63	62.73	56091
2020-08-24	62.73	62.79	62.66	62.76	91650
2020-08-25	62.67	62.70	62.59	62.62	50723
2020-08-26	62.68	62.68	62.55	62.63	104271
2020-08-27	62.56	62.59	62.46	62.46	101480
2020-08-28	62.49	62.51	62.45	62.46	81474
2020-08-31	62.41	62.62	62.41	62.49	94797
2020-09-01	62.46	62.47	62.37	62.44	93689
2020-09-02	62.35	62.45	62.35	62.42	66462
2020-09-03	62.36	62.41	62.33	62.39	116666
2020-09-04	62.35	62.40	62.29	62.39	70229
2020-09-08	62.40	62.40	62.35	62.35	49869
2020-09-09	62.30	62.44	62.30	62.41	49948
2020-09-10	62.37	62.44	62.35	62.42	70854
2020-09-11	62.43	62.45	62.37	62.44	127552
2020-09-14	62.39	62.44	62.38	62.41	51969
2020-09-15	62.39	62.47	62.39	62.41	80916
2020-09-16	62.40	62.45	62.37	62.40	53566
2020-09-17	62.44	62.48	62.40	62.45	97367
2020-09-18	62.40	62.49	62.40	62.48	64245
2020-09-21	62.53	62.53	62.40	62.40	65144
2020-09-22	62.43	62.50	62.43	62.44	70285
2020-09-23	62.50	62.51	62.44	62.44	55567
2020-09-24	62.44	62.50	62.43	62.43	50936
2020-09-25	62.49	62.49	62.36	62.40	78726
2020-09-28	62.41	62.46	62.40	62.42	43916
2020-09-29	62.50	62.50	62.42	62.47	64833
2020-09-30	62.40	62.47	62.37	62.30	97087
2020-10-01	62.34	62.34	62.25	62.28	65994
2020-10-02	62.32	62.35	62.18	62.24	97203
2020-10-05	62.29	62.29	62.12	62.12	129974
2020-10-06	62.19	62.20	61.99	62.19	113164
2020-10-07	62.15	62.15	61.95	61.98	106408
2020-10-08	62.05	62.05	61.93	61.95	78802
2020-10-09	62.03	62.06	61.79	61.87	190285
2020-10-12	61.86	61.96	61.80	61.84	168377
2020-10-13	61.92	61.99	61.89	61.95	91305
2020-10-14	61.92	62.03	61.92	61.97	102624
2020-10-15	61.93	62.04	61.91	61.95	82180
2020-10-16	62.00	62.07	61.99	62.02	47434
2020-10-19	61.99	62.02	61.94	61.99	79577
2020-10-20	62.00	62.00	61.91	61.91	78546
2020-10-21	61.88	61.92	61.85	61.86	60138
2020-10-22	61.94	61.94	61.78	61.89	93130
2020-10-23	61.95	61.95	61.88	61.95	56835
2020-10-26	61.91	61.97	61.90	61.90	76831
2020-10-27	61.96	61.97	61.89	61.93	47418
2020-10-28	61.91	61.99	61.87	61.97	111312
2020-10-29	61.96	62.04	61.91	61.91	72679
2020-10-30	61.88	62.00	61.88	61.83	81541
2020-11-02	61.90	61.91	61.83	61.89	71856
2020-11-03	61.91	61.91	61.82	61.90	79631
2020-11-04	62.25	62.31	62.23	62.29	85012
2020-11-05	62.26	62.41	62.26	62.35	93181
2020-11-06	62.43	62.43	62.34	62.35	73276
2020-11-09	62.32	62.33	62.27	62.31	95171
2020-11-10	62.34	62.38	62.30	62.35	60423
2020-11-11	62.34	62.41	62.34	62.38	48419
2020-11-12	62.38	62.43	62.36	62.40	71864
2020-11-13	62.42	62.51	62.42	62.47	65945
2020-11-16	62.40	62.51	62.40	62.44	87446
2020-11-17	62.48	62.59	62.48	62.56	53296
2020-11-18	62.67	62.67	62.55	62.60	82977
2020-11-19	62.65	62.76	62.65	62.74	46459
2020-11-20	62.80	62.90	62.80	62.85	132825
2020-11-23	62.81	62.87	62.81	62.86	89712
2020-11-24	62.86	62.86	62.80	62.81	138807
2020-11-25	62.84	62.85	62.81	62.82	45007
2020-11-27	62.89	62.92	62.85	62.88	63136
2020-11-30	62.88	62.90	62.87	62.78	71813
2020-12-01	62.76	62.78	62.71	62.73	170100
2020-12-02	62.70	62.74	62.69	62.73	114718
2020-12-03	62.80	62.81	62.76	62.81	101454
2020-12-04	62.79	62.79	62.72	62.76	117761
2020-12-07	62.83	62.83	62.77	62.81	101219
2020-12-08	62.81	62.85	62.78	62.85	158578
2020-12-09	62.85	62.86	62.82	62.85	110368
2020-12-10	62.89	62.89	62.83	62.88	58600
2020-12-11	62.88	62.88	62.82	62.88	211455
2020-12-14	62.83	62.91	62.83	62.89	62998
2020-12-15	62.83	62.91	62.82	62.82	72868
2020-12-16	62.90	62.92	62.84	62.83	93695
2020-12-17	62.84	62.84	62.62	62.75	131448
2020-12-18	62.76	62.85	62.75	62.84	88294
2020-12-21	62.84	62.84	62.79	62.83	61566
2020-12-22	62.76	62.84	62.76	62.84	52976
2020-12-23	62.80	62.84	62.80	62.80	69912
2020-12-24	62.79	62.89	62.79	62.88	61266
2020-12-28	62.87	62.87	62.81	62.87	93447
2020-12-29	62.87	62.90	62.83	62.89	104843
2020-12-30	62.80	62.89	62.80	62.82	84423
2020-12-31	62.86	62.90	62.81	62.83	51322
2021-01-04	62.82	62.87	62.82	62.84	129639
2021-01-05	62.85	62.97	62.82	62.86	87212
2021-01-06	62.86	62.95	62.86	62.86	165803
2021-01-07	62.88	62.89	62.83	62.86	137634
2021-01-08	62.85	62.85	62.71	62.75	108285
2021-01-11	62.75	62.76	62.68	62.71	126975
2021-01-12	62.68	62.73	62.68	62.68	129941
2021-01-13	62.70	62.78	62.69	62.78	68314
2021-01-14	62.75	62.76	62.70	62.75	94371
2021-01-15	62.70	62.79	62.64	62.76	97561
2021-01-19	62.76	62.83	62.76	62.82	103112
2021-01-20	62.77	62.84	62.77	62.84	84167
2021-01-21	62.85	62.87	62.81	62.85	79274
2021-01-22	62.88	62.91	62.83	62.91	120334
2021-01-25	62.90	62.94	62.90	62.93	93583
2021-01-26	62.94	63.04	62.92	63.04	81064
2021-01-27	63.06	63.11	63.04	63.11	97929
2021-01-28	63.06	63.13	63.06	63.11	45756
2021-01-29	63.02	63.13	63.02	63.00	85848
2021-02-01	63.05	63.06	62.99	63.06	120756
2021-02-02	62.99	63.06	62.99	63.04	77672
2021-02-03	62.99	63.05	62.98	63.04	73187
2021-02-04	63.00	63.04	62.98	63.00	100583
2021-02-05	63.07	63.07	63.01	63.06	103253
2021-02-08	63.07	63.07	63.01	63.07	66099
2021-02-09	63.05	63.11	63.05	63.08	77749
2021-02-10	63.11	63.18	63.10	63.15	92530
2021-02-11	63.14	63.20	63.14	63.15	137193
2021-02-12	63.16	63.18	63.14	63.18	169903
2021-02-16	63.13	63.13	63.01	63.05	154711
2021-02-17	62.91	62.99	62.91	62.93	89347
2021-02-18	62.84	62.84	62.68	62.69	110780
2021-02-19	62.69	62.73	62.54	62.56	180114
2021-02-22	62.60	62.60	62.29	62.29	160736
2021-02-23	62.19	62.19	62.08	62.15	250017
2021-02-24	62.04	62.04	61.91	62.01	206736
2021-02-25	61.87	61.87	61.75	61.81	183274
2021-02-26	61.72	61.90	61.69	61.80	91679
2021-03-01	61.71	61.78	61.70	61.72	121165
2021-03-02	61.72	61.84	61.72	61.84	117958
2021-03-03	61.72	61.82	61.71	61.73	58636
2021-03-04	61.77	61.91	61.77	61.83	74915
2021-03-05	61.83	61.90	61.79	61.85	81266
2021-03-08	61.90	61.95	61.88	61.88	79135
2021-03-09	61.93	62.07	61.93	62.06	81357
2021-03-10	62.02	62.18	62.02	62.17	113374
2021-03-11	62.17	62.26	62.17	62.20	147956
2021-03-12	62.10	62.13	62.02	62.06	103985
2021-03-15	62.20	62.23	62.15	62.22	63695
2021-03-16	62.23	62.28	62.18	62.27	104917
2021-03-17	62.12	62.20	62.08	62.16	124441
2021-03-18	61.92	61.96	61.84	61.89	80880
2021-03-19	61.94	61.94	61.84	61.88	54030
2021-03-22	61.88	61.95	61.88	61.92	68828
2021-03-23	61.99	62.07	61.97	62.07	105287
2021-03-24	62.09	62.09	62.00	62.05	108182
2021-03-25	62.13	62.15	62.07	62.07	125260
2021-03-26	62.02	62.12	62.02	62.06	67402
2021-03-29	62.08	62.12	62.07	62.08	54321
2021-03-30	62.08	62.12	62.03	62.11	75089
2021-03-31	62.06	62.13	62.06	62.04	64465
2021-04-01	62.07	62.07	61.99	62.05	148923
2021-04-05	62.04	62.12	62.04	62.06	112012
2021-04-06	62.12	62.14	62.08	62.13	99297
2021-04-07	62.13	62.18	62.11	62.18	113135
2021-04-08	62.18	62.31	62.18	62.25	100058
2021-04-09	62.30	62.31	62.25	62.31	67670
2021-04-12	62.31	62.35	62.31	62.34	170691
2021-04-13	62.39	62.44	62.32	62.44	66551
2021-04-14	62.40	62.50	62.40	62.45	54135
2021-04-15	62.60	62.70	62.58	62.63	77847
2021-04-16	62.56	62.63	62.55	62.61	76458
2021-04-19	62.59	62.61	62.53	62.60	69937
2021-04-20	62.61	62.63	62.57	62.58	61431
2021-04-21	62.62	62.64	62.56	62.61	106077
2021-04-22	62.67	62.69	62.62	62.69	94215
2021-04-23	62.67	62.71	62.67	62.69	95193
2021-04-26	62.69	62.72	62.67	62.71	123088
2021-04-27	62.71	62.77	62.68	62.70	1213187
2021-04-28	62.68	62.72	62.61	62.64	95582
2021-04-29	62.64	62.64	62.56	62.56	87638
2021-04-30	62.61	62.61	62.53	62.48	91527
2021-05-03	62.51	62.52	62.42	62.42	107560
2021-05-04	62.41	62.51	62.41	62.47	100431
2021-05-05	62.50	62.54	62.39	62.50	244111
2021-05-06	62.48	62.53	62.44	62.48	87604
2021-05-07	62.57	62.58	62.51	62.53	108414
2021-05-10	62.58	62.58	62.49	62.50	179203
2021-05-11	62.49	62.49	62.41	62.49	85790
2021-05-12	62.45	62.45	62.36	62.37	86011
2021-05-13	62.34	62.39	62.34	62.38	69334
2021-05-14	62.39	62.44	62.35	62.39	93612
2021-05-17	62.38	62.46	62.38	62.46	134560
2021-05-18	62.43	62.46	62.40	62.46	104314
2021-05-19	62.33	62.46	62.33	62.37	68936
2021-05-20	62.38	62.47	62.38	62.41	49603
2021-05-21	62.45	62.50	62.44	62.49	59233
2021-05-24	62.45	62.49	62.40	62.40	122193
2021-05-25	62.51	62.51	62.45	62.50	70614
2021-05-26	62.52	62.57	62.47	62.57	47732
2021-05-27	62.56	62.56	62.51	62.53	61165
2021-05-28	62.57	62.58	62.53	62.47	120836
2021-06-01	62.44	62.50	62.44	62.48	75355
2021-06-02	62.46	62.55	62.46	62.49	159622
2021-06-03	62.56	62.56	62.48	62.53	90197
2021-06-04	62.51	62.61	62.51	62.58	63143
2021-06-07	62.53	62.60	62.53	62.59	53609
2021-06-08	62.60	62.69	62.60	62.65	65123
2021-06-09	62.69	62.81	62.69	62.80	77378
2021-06-10	62.76	62.84	62.76	62.82	94068
2021-06-11	62.86	62.86	62.82	62.84	105636
2021-06-14	62.84	62.84	62.80	62.82	46001
2021-06-15	62.78	62.82	62.76	62.80	41814
2021-06-16	62.72	62.78	62.65	62.65	169813
2021-06-17	62.63	62.69	62.63	62.68	143527
2021-06-18	62.72	62.72	62.63	62.66	65443
2021-06-21	62.69	62.69	62.62	62.63	71463
2021-06-22	62.60	62.62	62.56	62.62	55997
2021-06-23	62.53	62.59	62.50	62.51	64998
2021-06-24	62.55	62.56	62.50	62.55	72440
2021-06-25	62.56	62.56	62.50	62.51	58833
2021-06-28	62.53	62.59	62.52	62.59	85850
2021-06-29	62.59	62.60	62.55	62.60	54715
2021-06-30	62.58	62.63	62.58	62.54	149005
2021-07-01	62.55	62.55	62.50	62.53	112073
2021-07-02	62.58	62.60	62.53	62.60	60148
2021-07-06	62.64	62.66	62.59	62.63	128355
2021-07-07	62.65	62.75	62.65	62.75	72822
2021-07-08	62.83	62.90	62.83	62.87	85138
2021-07-09	62.75	62.81	62.75	62.80	102384
2021-07-12	62.79	62.84	62.78	62.83	71465
2021-07-13	62.81	62.87	62.77	62.77	75634
2021-07-14	62.77	62.83	62.77	62.81	61702
2021-07-15	62.82	62.87	62.81	62.84	44827
2021-07-16	62.81	62.89	62.81	62.87	60352
2021-07-19	63.01	63.01	62.91	62.94	139925
2021-07-20	62.97	63.00	62.95	62.98	98149
2021-07-21	62.97	62.98	62.89	62.89	90653
2021-07-22	62.93	62.96	62.90	62.95	80846
2021-07-23	62.86	62.90	62.86	62.86	52339
2021-07-26	62.93	62.95	62.88	62.91	99676
2021-07-27	62.94	62.95	62.90	62.94	49700
2021-07-28	62.91	62.96	62.87	62.96	100040
2021-07-29	62.93	62.93	62.89	62.93	48026
2021-07-30	62.91	62.95	62.85	62.83	71946
2021-08-02	62.74	62.90	62.74	62.83	80372
2021-08-03	62.90	62.92	62.84	62.92	170994
2021-08-04	62.86	62.90	62.80	62.84	66499
2021-08-05	62.83	62.91	62.83	62.88	143997
2021-08-06	62.87	62.87	62.78	62.80	50493
2021-08-09	62.84	62.84	62.76	62.79	49459
2021-08-10	62.83	62.83	62.75	62.75	63096
2021-08-11	62.78	62.78	62.72	62.73	61763
2021-08-12	62.68	62.73	62.66	62.68	91563
2021-08-13	62.64	62.69	62.64	62.69	69997
2021-08-16	62.64	62.69	62.64	62.69	70993
2021-08-17	62.64	62.70	62.63	62.68	55225
2021-08-18	62.64	62.72	62.64	62.67	69399
2021-08-19	62.71	62.71	62.64	62.68	76137
2021-08-20	62.65	62.71	62.65	62.69	52414
2021-08-23	62.66	62.69	62.65	62.69	74654
2021-08-24	62.71	62.71	62.65	62.68	54427
2021-08-25	62.64	62.67	62.64	62.65	113617
2021-08-26	62.58	62.63	62.57	62.63	68834
2021-08-27	62.60	62.64	62.59	62.64	58781
2021-08-30	62.58	62.64	62.58	62.63	55577
2021-08-31	62.61	62.65	62.61	62.54	75996
2021-09-01	62.53	62.56	62.49	62.52	87935
2021-09-02	62.52	62.54	62.50	62.52	60383
2021-09-03	62.44	62.50	62.44	62.47	63491
2021-09-07	62.35	62.39	62.32	62.32	128073
2021-09-08	62.31	62.51	62.31	62.50	119961
2021-09-09	62.52	62.53	62.47	62.51	80405
2021-09-10	62.46	62.53	62.46	62.52	54838
2021-09-13	62.50	62.54	62.50	62.53	72998
2021-09-14	62.54	62.57	62.52	62.57	85700
2021-09-15	62.51	62.56	62.51	62.56	68977
2021-09-16	62.52	62.53	62.50	62.52	37648
2021-09-17	62.52	62.55	62.50	62.55	51209
2021-09-20	62.62	62.62	62.56	62.60	90290
2021-09-21	62.60	62.60	62.55	62.59	49406
2021-09-22	62.56	62.60	62.55	62.59	52432
2021-09-23	62.50	62.50	62.39	62.40	78822
2021-09-24	62.38	62.44	62.38	62.40	39559
2021-09-27	62.33	62.39	62.33	62.37	275447
2021-09-28	62.28	62.28	62.11	62.17	254220
2021-09-29	62.13	62.16	62.09	62.14	117326
2021-09-30	62.14	62.14	62.06	61.99	169268
2021-10-01	62.06	62.06	62.00	62.04	164307
2021-10-04	62.08	62.08	61.99	62.00	178764
2021-10-05	62.00	62.07	61.99	62.01	80068
2021-10-06	62.04	62.04	61.98	62.00	66116
2021-10-07	61.99	61.99	61.93	61.96	82616
2021-10-08	61.93	61.95	61.91	61.93	106341
2021-10-11	61.85	61.89	61.85	61.85	141353
2021-10-12	61.96	61.98	61.92	61.98	56740
2021-10-13	61.90	61.97	61.90	61.95	66136
2021-10-14	62.00	62.00	61.93	62.00	93028
2021-10-15	61.94	62.00	61.94	61.96	61587
2021-10-18	61.96	62.02	61.96	61.98	96585
2021-10-19	61.93	61.99	61.93	61.93	75338
2021-10-20	61.92	61.99	61.92	61.96	53732
2021-10-21	61.99	61.99	61.80	61.82	81029
2021-10-22	61.79	61.86	61.79	61.83	222093
2021-10-25	61.80	61.87	61.80	61.86	98511
2021-10-26	61.84	61.84	61.77	61.79	152731
2021-10-27	61.92	61.92	61.85	61.91	72365
2021-10-28	61.86	61.94	61.86	61.93	47278
2021-10-29	61.89	62.00	61.89	61.92	75438
2021-11-01	61.80	61.87	61.79	61.85	134944
2021-11-02	61.87	61.95	61.87	61.92	149295
2021-11-03	61.96	62.00	61.95	62.00	105842
2021-11-04	61.97	62.07	61.97	62.04	150777
2021-11-05	62.15	62.20	62.10	62.10	164438
2021-11-08	62.14	62.17	62.11	62.14	145716
2021-11-09	62.25	62.32	62.24	62.30	392503
2021-11-10	62.30	62.30	62.24	62.25	106473
2021-11-11	62.19	62.26	62.19	62.21	43807
2021-11-12	62.20	62.25	62.20	62.20	51146
2021-11-15	62.24	62.24	62.14	62.14	109456
2021-11-16	62.08	62.15	62.05	62.05	97493
2021-11-17	62.06	62.14	62.04	62.07	84593
2021-11-18	62.03	62.17	62.03	62.12	219263
2021-11-19	62.25	62.25	62.16	62.22	75342
2021-11-22	62.24	62.24	62.14	62.19	105952
2021-11-23	62.12	62.15	62.07	62.07	71271
2021-11-24	62.20	62.20	62.10	62.18	105092
2021-11-26	62.20	62.29	62.20	62.29	60903
2021-11-29	62.28	62.30	62.24	62.30	64392
2021-11-30	62.37	62.41	62.34	62.29	62236
2021-12-01	62.26	62.35	62.26	62.33	84337
2021-12-02	62.35	62.35	62.27	62.28	130984
2021-12-03	62.26	62.33	62.25	62.31	106641
2021-12-06	62.28	62.33	62.24	62.24	125312
2021-12-07	62.24	62.30	62.24	62.24	79519
2021-12-08	62.24	62.28	62.23	62.28	98187
2021-12-09	62.27	62.27	62.22	62.26	67583
2021-12-10	62.28	62.33	62.27	62.27	117406
2021-12-13	62.40	62.40	62.33	62.36	145345
2021-12-14	62.36	62.38	62.33	62.37	246646
2021-12-15	62.26	62.34	62.26	62.26	66398
2021-12-16	62.22	62.29	62.22	62.23	117473
2021-12-17	62.26	62.33	62.26	62.33	103362
2021-12-20	62.26	62.33	62.26	62.31	95848
2021-12-21	62.43	62.43	62.23	62.27	87828
2021-12-22	62.31	62.33	62.28	62.31	65191
2021-12-23	62.35	62.35	62.25	62.29	81485
2021-12-27	62.25	62.30	62.24	62.28	99950
2021-12-28	62.32	62.33	62.28	62.32	67902
2021-12-29	62.24	62.30	62.21	62.21	57792
2021-12-30	62.31	62.34	62.24	62.30	161536
2021-12-31	62.31	62.33	62.28	62.33	130464
2022-01-03	62.27	62.28	62.23	62.27	115102
2022-01-04	62.24	62.25	62.16	62.19	124082
2022-01-05	62.25	62.25	62.12	62.13	105030
2022-01-06	62.10	62.10	62.01	62.02	85040
2022-01-07	62.01	62.02	61.95	61.98	78291
2022-01-10	61.92	61.92	61.78	61.80	146692
2022-01-11	61.76	61.76	61.68	61.74	294056
2022-01-12	61.70	61.76	61.70	61.73	64763
2022-01-13	61.68	61.76	61.68	61.74	53318
2022-01-14	61.73	61.74	61.61	61.61	166259
2022-01-18	61.56	61.58	61.40	61.41	546699
2022-01-19	61.48	61.48	61.40	61.41	525070
2022-01-20	61.38	61.43	61.37	61.38	254233
2022-01-21	61.35	61.38	61.24	61.25	225407
2022-01-24	61.25	61.26	61.00	61.01	610636
2022-01-25	61.08	61.10	60.92	60.97	365520
2022-01-26	60.92	60.97	60.76	60.76	242002
2022-01-27	60.81	60.82	60.56	60.58	612340
2022-01-28	60.53	60.53	60.35	60.40	647256
2022-01-31	60.35	60.50	60.35	60.37	209365
2022-02-01	60.46	60.61	60.46	60.56	180508
2022-02-02	60.70	60.79	60.66	60.68	181249
2022-02-03	60.64	60.80	60.64	60.78	124484
2022-02-04	60.71	60.73	60.57	60.59	473194
2022-02-07	60.66	60.70	60.58	60.69	221012
2022-02-08	60.60	60.60	60.45	60.49	160384
2022-02-09	60.47	60.59	60.47	60.51	154424
2022-02-10	60.49	60.49	60.06	60.08	248483
2022-02-11	60.24	60.25	60.00	60.08	470732
2022-02-14	60.09	60.09	59.92	59.94	391600
2022-02-15	59.84	59.90	59.81	59.85	235315
2022-02-16	59.83	59.94	59.62	59.85	322038
2022-02-17	59.94	60.08	59.94	60.08	273673
2022-02-18	60.05	60.12	60.05	60.09	482698
2022-02-22	60.10	60.19	60.06	60.10	725064
2022-02-23	60.16	60.16	60.01	60.08	210751
2022-02-24	60.26	60.30	60.14	60.14	487045
2022-02-25	60.29	60.29	60.05	60.12	317745
2022-02-28	60.18	60.23	60.16	60.08	388786
2022-03-01	60.15	60.30	60.12	60.29	204448
2022-03-02	60.30	60.30	60.11	60.11	159689
2022-03-03	60.18	60.18	59.98	60.06	228653
2022-03-04	59.96	60.06	59.96	60.02	330541
2022-03-07	59.99	59.99	59.88	59.92	327919
2022-03-08	59.74	59.79	59.58	59.63	359851
2022-03-09	59.61	59.67	59.53	59.56	267254
2022-03-10	59.63	59.63	59.37	59.42	398666
2022-03-11	59.49	59.49	59.22	59.35	516212
2022-03-14	59.10	59.12	58.71	58.75	701126
2022-03-15	58.75	58.82	58.71	58.75	280223
2022-03-16	58.78	58.93	58.73	58.86	294209
2022-03-17	58.97	58.98	58.88	58.98	411233
2022-03-18	58.98	59.03	58.93	59.02	264412
2022-03-21	58.87	58.94	58.70	58.71	502402
2022-03-22	58.64	58.73	58.51	58.62	423802
2022-03-23	58.64	58.64	58.46	58.56	240165
2022-03-24	58.38	58.42	58.35	58.40	259091
2022-03-25	58.26	58.29	58.10	58.19	897178
2022-03-28	58.17	58.22	57.92	58.05	813989
2022-03-29	58.05	58.15	58.00	58.08	374191
2022-03-30	58.07	58.20	58.06	58.20	317129
2022-03-31	58.16	58.31	58.16	58.09	357787
2022-04-01	58.09	58.15	58.08	58.09	178688
2022-04-04	58.12	58.19	58.05	58.06	406623
2022-04-05	58.06	58.10	57.88	57.88	283534
2022-04-06	57.82	57.90	57.64	57.73	816982
2022-04-07	57.73	57.74	57.52	57.59	506318
2022-04-08	57.51	57.51	57.38	57.38	485663
2022-04-11	57.52	57.53	57.06	57.08	954983
2022-04-12	57.24	57.31	57.03	57.11	406717
2022-04-13	57.13	57.23	57.00	57.00	339229
2022-04-14	57.07	57.07	56.75	56.75	697174
2022-04-18	56.84	56.88	56.62	56.62	762025
2022-04-19	56.62	56.77	56.36	56.39	759097
2022-04-20	56.48	56.79	56.48	56.68	874874
2022-04-21	56.77	56.80	56.53	56.55	852132
2022-04-22	56.59	56.66	56.50	56.51	600919
2022-04-25	56.61	56.66	56.45	56.48	1673869
2022-04-26	56.57	56.59	56.42	56.45	392372
2022-04-27	56.47	56.59	56.39	56.54	820864
2022-04-28	56.43	56.51	56.41	56.49	1602259
2022-04-29	56.43	56.49	56.36	56.30	1053635
2022-05-02	56.34	56.34	56.18	56.18	1368052
2022-05-03	56.44	56.44	56.14	56.19	562180
2022-05-04	56.25	56.32	56.06	56.27	240541
2022-05-05	56.17	56.17	55.87	56.16	502836
2022-05-06	55.94	56.07	55.80	55.85	448951
2022-05-09	55.90	55.92	55.73	55.77	931465
2022-05-10	56.00	56.00	55.63	55.70	553722
2022-05-11	55.73	55.77	55.62	55.66	337302
2022-05-12	55.72	55.77	55.62	55.62	735107
2022-05-13	55.58	55.69	55.51	55.54	442588
2022-05-16	55.62	55.70	55.54	55.62	816550
2022-05-17	55.47	55.53	55.41	55.41	329553
2022-05-18	55.45	55.52	55.35	55.47	532726
2022-05-19	55.50	55.61	55.48	55.60	739270
2022-05-20	55.55	55.89	55.55	55.78	539300
2022-05-23	55.83	56.04	55.83	55.94	912380
2022-05-24	56.14	56.51	56.14	56.46	551913
2022-05-25	56.77	56.93	56.77	56.88	462787
2022-05-26	56.96	57.17	56.96	57.08	561004
2022-05-27	57.29	57.46	57.29	57.40	364931
2022-05-31	57.38	57.49	57.33	57.35	501166
2022-06-01	57.39	57.48	57.30	57.44	455547
2022-06-02	57.41	57.56	57.41	57.54	727753
2022-06-03	57.39	57.54	57.36	57.45	322476
2022-06-06	57.39	57.47	57.32	57.32	335084
2022-06-07	57.36	57.49	57.35	57.35	228215
2022-06-08	57.22	57.27	57.13	57.13	263943
2022-06-09	56.98	57.01	56.86	56.86	222017
2022-06-10	56.60	56.70	56.55	56.56	326143
2022-06-13	56.10	56.37	55.31	55.37	3075801
2022-06-14	55.51	55.69	55.38	55.46	592655
2022-06-15	55.59	55.79	55.51	55.79	381008
2022-06-16	55.56	55.82	55.47	55.80	615179
2022-06-17	55.75	55.86	55.59	55.78	231123
2022-06-21	55.75	55.81	55.49	55.53	497173
2022-06-22	55.86	56.00	55.77	55.86	328070
2022-06-23	55.96	56.13	55.93	55.96	584619
2022-06-24	56.04	56.18	55.94	56.16	830079
2022-06-27	56.02	56.14	55.97	56.01	315630
2022-06-28	55.95	56.06	55.90	56.03	422288
2022-06-29	56.04	56.29	56.04	56.25	220361
2022-06-30	56.42	56.59	56.42	56.37	247806
2022-07-01	56.52	56.80	56.44	56.46	1179335
2022-07-05	56.63	56.70	56.59	56.62	607573
2022-07-06	56.76	56.79	56.53	56.65	463796
2022-07-07	56.83	56.83	56.64	56.73	425741
2022-07-08	56.82	56.82	56.64	56.71	144802
2022-07-11	56.88	56.93	56.81	56.85	343452
2022-07-12	57.05	57.10	56.96	57.04	337229
2022-07-13	56.85	57.17	56.74	57.14	631451
2022-07-14	57.02	57.20	56.96	57.16	522436
2022-07-15	57.11	57.25	57.11	57.15	424460
2022-07-18	57.26	57.26	57.11	57.11	213965
2022-07-19	57.16	57.17	57.03	57.15	462112
2022-07-20	57.34	57.35	57.13	57.20	158693
2022-07-21	57.25	57.27	57.19	57.25	231637
2022-07-22	57.53	57.57	57.39	57.52	262670
2022-07-25	57.38	57.40	57.27	57.29	167490
2022-07-26	57.49	57.50	57.34	57.40	297225
2022-07-27	57.44	57.58	57.44	57.53	171728
2022-07-28	57.60	57.81	57.60	57.77	203391
2022-07-29	57.74	57.86	57.74	57.70	128496
2022-08-01	57.78	57.86	57.77	57.86	112047
2022-08-02	57.95	58.00	57.75	57.75	171136
2022-08-03	57.87	57.95	57.70	57.95	190416
2022-08-04	57.97	57.98	57.91	57.98	157812
2022-08-05	57.78	57.82	57.63	57.69	164676
2022-08-08	57.78	57.81	57.73	57.75	137784
2022-08-09	57.71	57.76	57.68	57.73	163864
2022-08-10	57.85	57.91	57.74	57.83	378881
2022-08-11	57.88	57.88	57.63	57.69	160399
2022-08-12	57.84	57.87	57.74	57.84	232528
2022-08-15	57.86	57.86	57.79	57.84	197536
2022-08-16	57.86	57.86	57.70	57.74	252902
2022-08-17	57.60	57.60	57.32	57.34	343584
2022-08-18	57.43	57.43	57.19	57.26	786384
2022-08-19	57.03	57.03	56.90	56.94	634461
2022-08-22	56.84	56.89	56.76	56.80	332898
2022-08-23	56.83	56.96	56.76	56.85	206549
2022-08-24	56.84	56.84	56.60	56.74	202266
2022-08-25	56.67	56.72	56.61	56.67	236510
2022-08-26	56.68	56.68	56.57	56.64	149057
2022-08-29	56.57	56.59	56.41	56.53	783641
2022-08-30	56.43	56.53	56.34	56.45	282061
2022-08-31	56.35	56.45	56.35	56.31	208523
2022-09-01	56.01	56.11	55.90	56.09	551342
2022-09-02	56.26	56.29	56.19	56.29	414034
2022-09-06	56.09	56.09	55.95	55.97	304960
2022-09-07	55.90	56.04	55.88	56.01	273827
2022-09-08	55.81	55.91	55.80	55.82	179683
2022-09-09	55.83	56.02	55.78	56.02	234067
2022-09-12	56.02	56.08	55.92	55.95	307423
2022-09-13	55.76	55.90	55.76	55.80	297846
2022-09-14	55.79	55.80	55.58	55.63	767372
2022-09-15	55.65	55.66	55.50	55.59	452521
2022-09-16	55.53	55.63	55.50	55.50	283994
2022-09-19	55.49	55.50	55.39	55.45	498853
2022-09-20	55.29	55.37	55.09	55.19	1338076
2022-09-21	55.22	55.39	55.20	55.34	1587042
2022-09-22	55.31	55.31	55.08	55.13	567899
2022-09-23	55.13	55.13	54.78	54.94	1771518
2022-09-26	54.77	54.80	54.48	54.51	1124306
2022-09-27	54.37	54.42	54.20	54.30	901345
2022-09-28	54.42	54.45	54.25	54.35	389166
2022-09-29	54.35	54.40	54.22	54.40	366044
2022-09-30	54.33	54.40	54.22	54.12	387634
2022-10-03	54.33	54.49	54.32	54.44	916488
2022-10-04	54.70	54.97	54.69	54.88	535683
2022-10-05	54.87	54.91	54.76	54.85	293544
2022-10-06	54.91	54.97	54.81	54.97	612075
2022-10-07	54.95	54.99	54.86	54.98	489832
2022-10-10	55.00	55.00	54.72	54.88	303731
2022-10-11	54.97	55.03	54.85	55.01	280884
2022-10-12	55.11	55.13	55.01	55.04	251863
2022-10-13	54.65	54.94	54.64	54.94	382954
2022-10-14	54.99	54.99	54.74	54.80	301577
2022-10-17	55.11	55.11	54.93	54.93	1021258
2022-10-18	55.05	55.08	54.93	55.04	385371
2022-10-19	54.97	54.97	54.81	54.84	279205
2022-10-20	54.87	54.87	54.63	54.67	832522
2022-10-21	54.53	54.54	54.22	54.22	1718262
2022-10-24	54.21	54.27	54.01	54.05	2256830
2022-10-25	54.09	54.21	53.93	53.99	451317
2022-10-26	54.01	54.09	53.91	54.05	852456
2022-10-27	54.04	54.16	54.03	54.07	974215
2022-10-28	54.05	54.12	53.97	54.09	624069
2022-10-31	54.07	54.13	54.00	53.93	457045
2022-11-01	54.18	54.20	54.04	54.15	351838
2022-11-02	54.25	54.44	54.17	54.25	367058
2022-11-03	54.14	54.21	54.07	54.15	374731
2022-11-04	54.17	54.23	54.10	54.12	289185
2022-11-07	54.21	54.24	54.12	54.12	339825
2022-11-08	54.25	54.41	54.25	54.41	958427
2022-11-09	54.38	54.48	54.31	54.47	564633
2022-11-10	54.93	55.22	54.92	55.19	538435
2022-11-11	55.15	55.27	55.15	55.20	271328
2022-11-14	55.22	55.22	55.03	55.04	357994
2022-11-15	55.25	55.40	55.22	55.40	390490
2022-11-16	55.49	55.69	55.49	55.69	388097
2022-11-17	55.75	55.86	55.67	55.82	482306
2022-11-18	55.86	55.90	55.77	55.86	403460
2022-11-21	55.91	55.93	55.79	55.85	321791
2022-11-22	55.95	56.05	55.91	56.03	298626
2022-11-23	56.14	56.21	56.10	56.19	197883
2022-11-25	56.23	56.25	56.15	56.25	80724
2022-11-28	56.24	56.29	56.14	56.29	677378
2022-11-29	56.24	56.47	56.24	56.46	320085
2022-11-30	56.43	56.66	56.42	56.56	344364
2022-12-01	56.54	56.67	56.54	56.64	513861
2022-12-02	56.63	56.71	56.52	56.69	380597
2022-12-05	56.59	56.70	56.57	56.60	274592
2022-12-06	56.67	56.78	56.65	56.74	312998
2022-12-07	56.76	56.91	56.71	56.91	453325
2022-12-08	56.91	56.91	56.72	56.74	628498
2022-12-09	56.82	56.82	56.61	56.70	339259
2022-12-12	56.74	56.76	56.60	56.60	482620
2022-12-13	56.96	56.96	56.82	56.90	446962
2022-12-14	56.86	56.88	56.68	56.77	427050
2022-12-15	56.82	56.82	56.74	56.81	646099
2022-12-16	56.69	56.80	56.56	56.76	351953
2022-12-19	56.65	56.65	56.54	56.59	372876
2022-12-20	56.56	56.56	56.37	56.43	366012
2022-12-21	56.42	56.46	56.33	56.38	570033
2022-12-22	56.36	56.41	56.28	56.33	361088
2022-12-23	56.22	56.40	56.22	56.36	304466
2022-12-27	56.22	56.29	56.15	56.26	377818
2022-12-28	56.30	56.34	56.16	56.18	349466
2022-12-29	56.27	56.28	56.18	56.28	353171
2022-12-30	56.21	56.24	56.11	56.11	519398
2023-01-03	56.36	56.43	56.35	56.36	294950
2023-01-04	56.58	56.65	56.56	56.57	215212
2023-01-05	56.61	56.68	56.55	56.59	157475
2023-01-06	56.59	56.84	56.59	56.77	296510
2023-01-09	56.84	56.97	56.84	56.90	184284
2023-01-10	56.95	56.99	56.86	56.96	172414
2023-01-11	57.03	57.18	57.03	57.14	118735
2023-01-12	57.23	57.37	57.22	57.36	239562
2023-01-13	57.37	57.40	57.29	57.31	144939
2023-01-17	57.35	57.43	57.30	57.43	230214
2023-01-18	57.58	57.66	57.57	57.61	186208
2023-01-19	57.61	57.68	57.56	57.65	187869
2023-01-20	57.59	57.63	57.52	57.57	165136
2023-01-23	57.54	57.59	57.43	57.47	235020
2023-01-24	57.55	57.67	57.50	57.67	240515
2023-01-25	57.63	57.65	57.53	57.58	479277
2023-01-26	57.59	57.64	57.51	57.51	143288
2023-01-27	57.55	57.55	57.46	57.49	141194
2023-01-30	57.55	57.56	57.47	57.47	129141
2023-01-31	57.63	57.63	57.45	57.44	328295
2023-02-01	57.55	57.68	57.42	57.63	274220
2023-02-02	57.74	57.82	57.63	57.63	249107
2023-02-03	57.52	57.55	57.44	57.47	240363
2023-02-06	57.35	57.38	57.25	57.25	229158
2023-02-07	57.28	57.31	57.17	57.29	279908
2023-02-08	57.24	57.24	57.17	57.23	124127
2023-02-09	57.24	57.24	57.10	57.16	161989
2023-02-10	57.19	57.19	57.03	57.11	106243
2023-02-13	57.13	57.17	57.07	57.15	116104
2023-02-14	57.02	57.08	56.93	57.08	151495
2023-02-15	56.99	56.99	56.78	56.82	172158
2023-02-16	56.78	56.78	56.45	56.49	245682
2023-02-17	56.31	56.34	56.23	56.23	142060
2023-02-21	56.06	56.06	55.90	55.99	271840
2023-02-22	56.01	56.06	55.92	55.97	255285
2023-02-23	55.99	56.15	55.99	56.14	242551
2023-02-24	55.97	55.97	55.86	55.88	240157
2023-02-27	56.01	56.08	55.96	56.04	106843
2023-02-28	56.04	56.16	56.01	56.05	92053
2023-03-01	55.91	55.97	55.81	55.81	185054
2023-03-02	55.76	55.87	55.73	55.84	153191
2023-03-03	55.97	55.98	55.86	55.93	120640
2023-03-06	55.96	55.98	55.87	55.90	108081
2023-03-07	55.93	56.09	55.87	55.98	251397
2023-03-08	55.99	56.07	55.97	56.03	111464
2023-03-09	56.12	56.29	56.12	56.25	108849
2023-03-10	56.43	56.60	56.40	56.59	272217
2023-03-13	56.55	56.80	56.55	56.68	259664
2023-03-14	56.55	56.62	56.41	56.56	144461
2023-03-15	57.00	57.08	56.72	56.91	145711
2023-03-16	56.88	56.93	56.75	56.90	105781
2023-03-17	57.12	57.17	57.07	57.11	227998
2023-03-20	56.94	57.03	56.84	56.85	133789
2023-03-21	56.90	56.90	56.70	56.79	61939
2023-03-22	56.90	57.08	56.81	57.00	105523
2023-03-23	56.94	57.12	56.94	56.98	82696
2023-03-24	57.20	57.20	57.03	57.09	120706
2023-03-27	57.07	57.09	57.00	57.04	122404
2023-03-28	57.08	57.30	57.08	57.21	749451
2023-03-29	57.17	57.34	57.17	57.17	2839699
2023-03-30	57.24	57.35	57.23	57.35	132802
2023-03-31	57.39	57.42	57.34	57.32	141813
2023-04-03	57.28	57.40	57.28	57.31	207133
2023-04-04	57.33	57.47	57.30	57.46	187315
2023-04-05	57.60	57.69	57.58	57.64	163570
2023-04-06	57.55	57.69	57.55	57.69	137502
2023-04-10	57.61	57.66	57.54	57.66	619466
2023-04-11	57.71	57.77	57.67	57.77	109639
2023-04-12	57.91	57.91	57.73	57.90	85912
2023-04-13	57.91	57.92	57.70	57.71	111255
2023-04-14	57.81	57.81	57.54	57.54	88328
2023-04-17	57.58	57.62	57.43	57.48	169230
2023-04-18	57.25	57.25	57.03	57.03	108077
2023-04-19	56.94	56.94	56.80	56.88	101188
2023-04-20	56.93	56.97	56.89	56.91	187373
2023-04-21	56.97	57.23	56.82	56.95	154258
2023-04-24	57.03	57.11	56.99	57.11	134367
2023-04-25	57.19	57.32	57.19	57.31	140525
2023-04-26	57.27	57.29	57.06	57.08	85643
2023-04-27	57.07	57.12	57.00	57.01	82729
2023-04-28	57.21	57.22	57.14	57.11	91190
2023-05-01	57.06	57.06	56.81	56.90	115376
2023-05-02	57.06	57.06	56.80	57.04	156721
2023-05-03	57.08	57.13	57.03	57.12	191175
2023-05-04	57.10	57.27	57.05	57.16	127628
2023-05-05	57.14	57.21	57.08	57.21	92959
2023-05-08	57.08	57.09	57.00	57.09	76511
2023-05-09	57.10	57.16	57.05	57.08	120231
2023-05-10	57.22	57.24	57.18	57.21	94220
2023-05-11	57.21	57.23	57.14	57.23	95472
2023-05-12	57.17	57.19	57.05	57.11	108280
2023-05-15	57.07	57.10	57.02	57.10	99556
2023-05-16	57.03	57.03	56.93	56.96	100966
2023-05-17	57.00	57.00	56.87	56.96	72983
2023-05-18	56.90	56.90	56.59	56.65	295916
2023-05-19	56.53	56.54	56.27	56.37	251966
2023-05-22	56.34	56.34	56.19	56.29	179410
2023-05-23	56.24	56.26	56.11	56.12	195410
2023-05-24	56.15	56.15	55.95	56.03	194015
2023-05-25	56.03	56.20	56.01	56.13	103025
2023-05-26	56.17	56.30	56.17	56.30	171426
2023-05-30	56.34	56.57	56.33	56.47	128340
2023-05-31	56.63	56.69	56.57	56.49	128926
2023-06-01	56.66	56.77	56.59	56.68	169490
2023-06-02	56.60	56.60	56.46	56.53	118186
2023-06-05	56.43	56.71	56.46	56.71	129795
2023-06-06	56.76	56.77	56.67	56.77	110861
2023-06-07	56.72	56.74	56.53	56.61	207703
2023-06-08	56.61	56.72	56.61	56.72	184789
2023-06-09	56.67	56.69	56.59	56.68	154035
2023-06-12	56.66	56.74	56.56	56.74	198757
2023-06-13	56.87	56.87	56.63	56.63	176280
2023-06-14	56.74	56.81	56.64	56.81	115519
2023-06-15	56.87	56.91	56.82	56.91	117882
2023-06-16	56.83	56.91	56.80	56.89	121210
2023-06-20	56.90	57.00	56.89	56.97	119385
2023-06-21	56.90	57.01	56.86	56.97	128522
2023-06-22	56.94	56.98	56.81	56.89	163717
2023-06-23	57.02	57.07	56.98	56.99	119006
2023-06-26	56.99	57.00	56.88	57.00	68302
2023-06-27	57.03	57.05	56.88	57.02	125859
2023-06-28	57.00	57.08	57.00	57.03	162454
2023-06-29	57.05	57.09	56.79	56.87	107976
2023-06-30	56.97	56.97	56.89	56.84	134883
2023-07-03	56.90	56.92	56.78	56.81	91297
2023-07-05	56.82	56.87	56.73	56.78	105317
2023-07-06	56.74	56.74	56.54	56.63	192479
2023-07-07	56.62	56.68	56.57	56.60	129089
2023-07-10	56.60	56.67	56.59	56.65	121818
2023-07-11	56.65	56.70	56.62	56.69	128543
2023-07-12	56.81	56.85	56.77	56.78	242190
2023-07-13	56.88	56.99	56.84	56.99	718118
2023-07-14	56.87	56.95	56.83	56.95	473793
2023-07-17	56.92	56.96	56.88	56.95	182208
2023-07-18	57.03	57.07	56.99	57.07	269103
2023-07-19	57.15	57.20	57.11	57.20	202769
2023-07-20	57.19	57.19	57.00	57.09	212439
2023-07-21	57.13	57.18	57.12	57.12	156350
2023-07-24	57.24	57.26	57.18	57.20	85877
2023-07-25	57.06	57.20	57.03	57.09	157144
2023-07-26	57.12	57.22	57.07	57.20	121226
2023-07-27	57.07	57.11	56.91	56.97	184620
2023-07-28	57.05	57.05	56.91	56.96	149768
2023-07-31	56.97	56.99	56.85	56.74	167274
2023-08-01	56.70	56.72	56.62	56.72	165658
2023-08-02	56.71	56.71	56.43	56.55	154712
2023-08-03	56.22	56.22	56.13	56.22	313179
2023-08-04	56.32	56.45	56.17	56.45	303475
2023-08-07	56.39	56.39	56.27	56.33	255941
2023-08-08	56.36	56.49	56.34	56.43	263402
2023-08-09	56.41	56.59	56.41	56.52	124688
2023-08-10	56.57	56.63	56.37	56.50	119859
2023-08-11	56.37	56.43	56.24	56.36	76175
2023-08-14	56.49	56.54	56.37	56.54	157971
2023-08-15	56.49	56.54	56.42	56.51	125477
2023-08-16	56.53	56.56	56.36	56.36	134161
2023-08-17	56.40	56.41	56.10	56.25	464636
2023-08-18	56.17	56.19	56.07	56.11	202083
2023-08-21	55.97	55.97	55.85	55.94	315110
2023-08-22	55.90	55.93	55.85	55.92	160999
2023-08-23	55.96	56.05	55.94	56.04	269344
2023-08-24	55.99	56.03	55.93	55.98	152699
2023-08-25	55.96	55.97	55.83	55.92	125374
2023-08-28	56.00	56.04	55.91	56.04	369127
2023-08-29	56.00	56.20	55.97	56.19	216103
2023-08-30	56.13	56.15	56.06	56.11	124812
2023-08-31	56.09	56.22	56.06	56.05	92521
2023-09-01	56.04	56.08	55.90	55.98	138356
2023-09-05	55.91	55.97	55.85	55.89	424188
2023-09-06	55.95	55.97	55.87	55.97	163321
2023-09-07	55.93	55.93	55.78	55.80	244096
2023-09-08	55.87	55.96	55.75	55.75	129873
2023-09-11	55.80	55.90	55.80	55.82	190626
2023-09-12	55.84	55.91	55.80	55.87	756971
2023-09-13	55.95	56.00	55.93	55.96	288787
2023-09-14	55.82	55.89	55.77	55.83	218712
2023-09-15	55.81	55.82	55.76	55.77	234201
2023-09-18	55.83	55.86	55.77	55.86	288757
2023-09-19	55.78	55.84	55.74	55.76	198369
2023-09-20	55.79	55.87	55.73	55.81	200557
2023-09-21	55.44	55.44	55.30	55.35	947015
2023-09-22	55.36	55.48	55.31	55.48	528416
2023-09-25	55.20	55.23	55.02	55.09	559437
2023-09-26	54.95	55.00	54.91	54.95	675770
2023-09-27	54.92	54.97	54.83	54.83	618829
2023-09-28	54.82	54.84	54.60	54.65	962440
2023-09-29	54.80	54.89	54.76	54.72	919929
2023-10-02	54.60	54.60	54.38	54.38	958824
2023-10-03	54.39	54.39	54.14	54.27	814318
2023-10-04	54.35	54.43	54.29	54.43	343268
2023-10-05	54.48	54.51	54.40	54.45	434755
2023-10-06	53.97	54.18	53.97	54.12	2785689
2023-10-09	54.18	54.41	54.06	54.38	378791
2023-10-10	54.31	54.51	54.28	54.51	671453
2023-10-11	54.84	55.01	54.76	54.96	525126
2023-10-12	54.95	54.96	54.73	54.78	387633
2023-10-13	54.78	54.95	54.78	54.94	945715
2023-10-16	54.81	54.81	54.61	54.65	514226
2023-10-17	54.65	54.65	54.34	54.35	541624
2023-10-18	54.39	54.42	54.16	54.23	785772
2023-10-19	54.23	54.23	53.97	54.06	926576
2023-10-20	54.11	54.16	54.04	54.16	556079
2023-10-23	54.09	54.21	53.99	54.15	2826867
2023-10-24	54.19	54.20	54.08	54.20	719794
2023-10-25	54.03	54.05	53.92	53.93	921065
2023-10-26	54.03	54.20	54.03	54.15	1143750
2023-10-27	54.06	54.14	54.01	54.14	874471
2023-10-30	54.10	54.10	54.01	54.03	1646542
2023-10-31	54.05	54.11	54.00	53.98	1183840
2023-11-01	53.92	54.15	53.92	54.15	404640
2023-11-02	54.43	54.58	54.43	54.58	754849
2023-11-03	54.94	55.05	54.88	54.93	527964
2023-11-06	54.81	54.89	54.73	54.88	630942
2023-11-07	55.12	55.25	55.06	55.24	390847
2023-11-08	55.22	55.38	55.22	55.35	340828
2023-11-09	55.46	55.46	55.14	55.22	400559
2023-11-10	55.44	55.44	55.34	55.36	264005
2023-11-13	55.39	55.46	55.31	55.46	301536
2023-11-14	55.75	55.92	55.75	55.75	876506
2023-11-15	55.72	55.82	55.66	55.75	384045
2023-11-16	55.94	55.99	55.90	55.99	420011
2023-11-17	55.94	56.01	55.85	56.00	648297
2023-11-20	56.05	56.21	56.01	56.16	392588
2023-11-21	56.21	56.28	56.17	56.28	282312
2023-11-22	56.40	56.40	56.19	56.29	181883
2023-11-24	56.26	56.36	56.20	56.36	119249
2023-11-27	56.35	56.41	56.30	56.35	510215
2023-11-28	56.46	56.54	56.37	56.50	266100
2023-11-29	56.73	56.92	56.71	56.90	319670
2023-11-30	56.90	56.92	56.79	56.77	262598
2023-12-01	56.81	57.01	56.62	56.98	305494
2023-12-04	56.92	56.97	56.80	56.92	368732
2023-12-05	57.00	57.16	56.98	56.98	290389
2023-12-06	57.05	57.22	57.05	57.22	209099
2023-12-07	57.20	57.31	57.10	57.23	346596
2023-12-08	57.16	57.17	57.04	57.07	324434
2023-12-11	57.11	57.16	57.05	57.06	425300
2023-12-12	57.17	57.21	57.12	57.18	296410
2023-12-13	57.22	57.46	57.13	57.30	387413
2023-12-14	57.53	57.68	57.49	57.66	306626
2023-12-15	57.71	57.72	57.61	57.64	192903
2023-12-18	57.67	57.67	57.59	57.65	277163
2023-12-19	57.62	57.72	57.62	57.65	165121
2023-12-20	57.69	57.88	57.69	57.85	244547
2023-12-21	57.94	57.94	57.83	57.89	300670
2023-12-22	57.86	57.87	57.82	57.84	142459
2023-12-26	57.89	57.95	57.84	57.89	165068
2023-12-27	57.98	58.09	57.96	58.09	171753
2023-12-28	57.98	58.00	57.91	57.95	277125
2023-12-29	57.88	58.00	57.88	57.94	232810
2024-01-02	57.89	57.96	57.84	57.86	351685
2024-01-03	57.92	58.03	57.83	58.03	174359
2024-01-04	57.84	57.91	57.80	57.90	228051
2024-01-05	57.90	57.96	57.76	57.86	132895
2024-01-08	57.86	58.07	57.86	57.94	128076
2024-01-09	57.96	58.05	57.96	58.02	170980
2024-01-10	58.00	58.00	57.91	57.93	686231
2024-01-11	57.90	58.04	57.87	58.04	197722
2024-01-12	58.02	58.03	57.91	57.94	193924
2024-01-16	57.95	57.95	57.71	57.77	307313
2024-01-17	57.67	57.67	57.58	57.60	193003
2024-01-18	57.56	57.61	57.43	57.44	269231
2024-01-19	57.51	57.51	57.32	57.33	261816
2024-01-22	57.49	57.52	57.42	57.49	377973
2024-01-23	57.43	57.46	57.33	57.42	224448
2024-01-24	57.47	57.48	57.30	57.34	172409
2024-01-25	57.47	57.55	57.39	57.49	182274
2024-01-26	57.46	57.52	57.42	57.46	165249
2024-01-29	57.52	57.69	57.50	57.67	228139
2024-01-30	57.64	57.71	57.56	57.70	149787
2024-01-31	57.80	58.00	57.79	57.83	174868
2024-02-01	58.00	58.07	57.95	58.00	338427
2024-02-02	57.75	57.77	57.60	57.74	208134
2024-02-05	57.57	57.61	57.41	57.47	271761
2024-02-06	57.46	57.67	57.41	57.54	116603
2024-02-07	57.52	57.63	57.50	57.50	230415
2024-02-08	57.54	57.57	57.48	57.56	173103
2024-02-09	57.56	57.61	57.51	57.59	119509
2024-02-12	57.67	57.73	57.64	57.67	134000
2024-02-13	57.43	57.43	57.34	57.42	183509
2024-02-14	57.36	57.61	57.30	57.53	130393
2024-02-15	57.56	57.69	57.52	57.69	297253
2024-02-16	57.61	57.67	57.55	57.67	168336
2024-02-20	57.69	57.74	57.65	57.74	200187
2024-02-21	57.74	57.75	57.65	57.72	115822
2024-02-22	57.70	57.75	57.64	57.71	133251
2024-02-23	57.72	57.82	57.71	57.74	214153
2024-02-26	57.80	57.80	57.67	57.71	158685
2024-02-27	57.78	57.78	57.63	57.70	148073
2024-02-28	57.75	57.82	57.67	57.82	131919
2024-02-29	57.84	57.86	57.79	57.70	267803
2024-03-01	57.67	57.76	57.56	57.74	153949
2024-03-04	57.60	57.67	57.59	57.65	173336
2024-03-05	57.71	57.82	57.68	57.75	230579
2024-03-06	57.77	57.84	57.74	57.79	194361
2024-03-07	57.83	57.90	57.82	57.90	270004
2024-03-08	57.86	57.91	57.83	57.83	255900
2024-03-11	57.88	57.91	57.85	57.85	151308
2024-03-12	57.84	57.88	57.78	57.79	170689
2024-03-13	57.88	57.90	57.84	57.85	163088
2024-03-14	57.83	57.83	57.65	57.71	169214
2024-03-15	57.74	57.74	57.66	57.71	303347
2024-03-18	57.80	57.80	57.60	57.65	226753
2024-03-19	57.76	57.76	57.68	57.72	226972
2024-03-20	57.72	57.75	57.58	57.68	152215
2024-03-21	57.70	57.72	57.62	57.62	182948
2024-03-22	57.75	57.75	57.67	57.70	199321
2024-03-25	57.72	57.72	57.60	57.62	337485
2024-03-26	57.62	57.62	57.50	57.53	189760
2024-03-27	57.47	57.53	57.42	57.48	245519
2024-03-28	57.50	57.54	57.43	57.41	184664
2024-04-01	57.28	57.28	57.14	57.24	354613
2024-04-02	57.15	57.15	56.94	56.98	303113
2024-04-03	56.82	56.95	56.78	56.92	314846
2024-04-04	56.97	57.02	56.91	57.02	232440
2024-04-05	56.85	56.94	56.79	56.81	201956
2024-04-08	56.82	56.88	56.75	56.83	191658
2024-04-09	56.96	57.06	56.95	57.03	246556
2024-04-10	56.75	56.78	56.65	56.76	267413
2024-04-11	56.65	56.81	56.63	56.70	234886
2024-04-12	56.87	56.97	56.84	56.91	196365
2024-04-15	56.85	56.86	56.72	56.84	148210
2024-04-16	56.82	56.85	56.71	56.81	387280
2024-04-17	56.76	56.97	56.74	56.93	200195
2024-04-18	56.90	56.90	56.79	56.85	157968
2024-04-19	57.00	57.00	56.88	56.91	247850
2024-04-22	56.92	56.94	56.89	56.93	157555
2024-04-23	56.90	57.00	56.86	56.92	229854
2024-04-24	56.90	56.90	56.82	56.89	140650
2024-04-25	56.70	56.75	56.68	56.75	143754
2024-04-26	56.76	56.83	56.68	56.68	152524
2024-04-29	56.83	56.85	56.79	56.81	160830
2024-04-30	56.79	56.79	56.71	56.62	224629
2024-05-01	56.75	56.78	56.66	56.72	251070
2024-05-02	56.73	56.81	56.73	56.77	299190
2024-05-03	56.97	56.99	56.90	56.95	188550
2024-05-06	56.98	57.09	56.96	57.09	148690
2024-05-07	57.19	57.24	57.15	57.21	187681
2024-05-08	57.17	57.22	57.17	57.19	133769
2024-05-09	57.18	57.25	57.17	57.24	216403
2024-05-10	57.17	57.17	57.10	57.14	177670
2024-05-13	57.18	57.19	57.11	57.14	114584
2024-05-14	57.19	57.19	57.15	57.15	219715
2024-05-15	57.32	57.33	57.21	57.26	214535
2024-05-16	57.32	57.32	57.13	57.22	227478
2024-05-17	57.22	57.22	57.00	57.03	184799
2024-05-20	57.12	57.12	56.99	56.99	394817
2024-05-21	56.95	57.00	56.90	56.93	169530
2024-05-22	56.90	56.90	56.72	56.77	181175
2024-05-23	56.74	56.74	56.56	56.56	210426
2024-05-24	56.65	56.65	56.51	56.56	271871
2024-05-28	56.63	56.63	56.52	56.52	139181
2024-05-29	56.57	56.57	56.37	56.39	230029
2024-05-30	56.38	56.45	56.36	56.38	166629
2024-05-31	56.52	56.54	56.39	56.29	238919
2024-06-03	56.32	56.46	56.32	56.40	250539
2024-06-04	56.47	56.56	56.46	56.54	228644
2024-06-05	56.61	56.79	56.59	56.76	273102
2024-06-06	56.80	56.94	56.80	56.87	212366
2024-06-07	56.68	56.72	56.61	56.61	181254
2024-06-10	56.63	56.67	56.57	56.67	140406
2024-06-11	56.69	56.79	56.68	56.73	163122
2024-06-12	57.00	57.08	56.99	57.06	164208
2024-06-13	57.11	57.23	57.11	57.16	227306
2024-06-14	57.11	57.26	57.11	57.26	111163
2024-06-17	57.14	57.14	57.07	57.14	173509
2024-06-18	57.17	57.25	57.07	57.25	128825
2024-06-20	57.11	57.11	57.06	57.11	119548
2024-06-21	57.13	57.16	57.08	57.11	91134
2024-06-24	57.13	57.18	57.08	57.18	180683
2024-06-25	57.11	57.15	57.08	57.15	183256
2024-06-26	57.03	57.03	56.95	56.95	128961
2024-06-27	56.97	57.06	56.94	57.06	162617
2024-06-28	57.06	57.06	56.88	56.75	142784
2024-07-01	56.68	56.68	56.60	56.65	218710
2024-07-02	56.75	56.85	56.75	56.81	146012
2024-07-03	56.89	57.02	56.85	57.02	106285
2024-07-05	57.03	57.09	57.02	57.05	192572
2024-07-08	57.03	57.06	57.01	57.03	203794
2024-07-09	57.03	57.07	56.98	57.05	139329
2024-07-10	57.03	57.08	57.01	57.04	130018
2024-07-11	57.23	57.30	57.23	57.23	220160
2024-07-12	57.27	57.34	57.26	57.34	167662
2024-07-15	57.26	57.27	57.16	57.25	191632
2024-07-16	57.30	57.38	57.30	57.34	159687
2024-07-17	57.35	57.40	57.30	57.36	177021
2024-07-18	57.34	57.36	57.30	57.31	99077
2024-07-19	57.14	57.29	57.14	57.25	72355
2024-07-22	57.28	57.30	57.20	57.25	157804
2024-07-23	57.27	57.33	57.26	57.26	229213
2024-07-24	57.30	57.39	57.16	57.16	203520
2024-07-25	57.32	57.32	57.21	57.21	141794
2024-07-26	57.30	57.34	57.29	57.31	128243
2024-07-29	57.36	57.37	57.31	57.37	205445
2024-07-30	57.37	57.37	57.26	57.35	207051
2024-07-31	57.35	57.47	57.32	57.30	162242
2024-08-01	57.37	57.50	57.37	57.50	230119
2024-08-02	57.78	57.83	57.71	57.80	284461
2024-08-05	57.97	58.06	57.89	57.95	169850
2024-08-06	57.94	57.94	57.78	57.89	4311535
2024-08-07	57.82	57.84	57.56	57.61	175927
2024-08-08	57.55	57.55	57.36	57.38	373872
2024-08-09	57.51	57.51	57.40	57.51	279701
2024-08-12	57.46	57.59	57.43	57.58	111880
2024-08-13	57.57	57.68	57.57	57.65	232856
2024-08-14	57.63	57.78	57.63	57.73	263820
2024-08-15	57.52	57.56	57.50	57.54	221868
2024-08-16	57.55	57.61	57.54	57.58	164326
2024-08-19	57.59	57.69	57.58	57.58	164790
2024-08-20	57.66	57.71	57.60	57.71	170591
2024-08-21	57.67	57.74	57.64	57.69	163315
2024-08-22	57.65	57.65	57.52	57.57	162590
2024-08-23	57.63	57.79	57.60	57.79	253061
2024-08-26	57.79	57.79	57.72	57.76	208987
2024-08-27	57.72	57.73	57.64	57.70	201875
2024-08-28	57.68	57.68	57.61	57.64	230959
2024-08-29	57.65	57.69	57.55	57.69	199888
2024-08-30	57.66	57.68	57.59	57.47	173463
2024-09-03	57.68	57.68	57.59	57.63	294790
2024-09-04	57.62	57.73	57.62	57.73	327194
2024-09-05	57.78	57.78	57.69	57.75	217818
2024-09-06	57.84	57.92	57.77	57.89	267735
2024-09-09	57.87	57.91	57.83	57.87	176494
2024-09-10	57.86	57.99	57.86	57.99	331963
2024-09-11	57.95	58.01	57.89	57.96	198052
2024-09-12	57.92	57.94	57.86	57.93	182873
2024-09-13	58.00	58.02	57.96	58.02	188314
2024-09-16	58.04	58.06	58.00	58.06	184784
2024-09-17	58.03	58.09	58.00	58.02	170500
2024-09-18	57.97	58.12	57.90	58.06	207088
2024-09-19	57.98	58.04	57.94	58.04	138720
2024-09-20	57.96	58.08	57.95	58.04	130084
2024-09-23	58.01	58.06	57.93	58.03	116478
2024-09-24	57.97	58.06	57.95	58.06	140265
2024-09-25	58.06	58.06	57.97	58.00	132128
2024-09-26	58.04	58.05	57.97	58.02	152757
2024-09-27	58.07	58.18	58.07	58.17	187768
2024-09-30	58.17	58.18	58.08	57.97	192334
2024-10-01	58.06	58.14	58.06	58.09	195178
2024-10-02	58.01	58.11	57.99	58.10	220482
2024-10-03	58.04	58.10	58.03	58.10	236231
2024-10-04	57.86	57.92	57.76	57.79	392428
2024-10-07	57.77	57.77	57.67	57.73	335352
2024-10-08	57.68	57.73	57.63	57.68	178954
2024-10-09	57.61	57.64	57.54	57.59	150335
2024-10-10	57.58	57.67	57.56	57.61	156993
2024-10-11	57.60	57.64	57.56	57.64	163871
2024-10-14	57.40	57.51	57.40	57.50	125752
2024-10-15	57.62	57.71	57.62	57.69	285938
2024-10-16	57.75	57.79	57.71	57.79	236768
2024-10-17	57.64	57.73	57.64	57.71	262651
2024-10-18	57.74	57.77	57.68	57.75	281929
2024-10-21	57.63	57.64	57.50	57.50	173971
2024-10-22	57.54	57.54	57.33	57.36	775362
2024-10-23	57.24	57.24	56.87	56.90	1495935
2024-10-24	56.99	57.02	56.86	57.02	1358392
2024-10-25	57.10	57.24	57.10	57.14	229426
2024-10-28	57.12	57.23	57.12	57.16	416119
2024-10-29	57.05	57.14	56.97	57.12	527471
2024-10-30	57.17	57.21	57.08	57.15	191647
2024-10-31	57.18	57.26	57.11	57.04	204019
2024-11-01	57.22	57.24	57.04	57.06	293924
2024-11-04	57.29	57.33	57.24	57.33	267888
2024-11-05	57.29	57.39	57.26	57.39	705368
2024-11-06	56.70	56.81	56.59	56.66	1236264
2024-11-07	56.91	57.00	56.87	57.00	1665224
2024-11-08	57.17	57.45	57.17	57.44	1264991
2024-11-11	57.30	57.48	57.30	57.41	725997
2024-11-12	57.36	57.40	57.21	57.35	1124943
2024-11-13	57.46	57.64	57.42	57.44	914708
2024-11-14	57.43	57.48	57.35	57.37	588554
2024-11-15	57.29	57.54	57.29	57.45	425751
2024-11-18	57.43	57.47	57.36	57.39	493280
2024-11-19	57.49	57.54	57.48	57.53	396836
2024-11-20	57.43	57.55	57.43	57.53	265601
2024-11-21	57.51	57.57	57.46	57.50	339269
2024-11-22	57.56	57.58	57.52	57.56	293391
2024-11-25	57.73	57.80	57.62	57.75	615413
2024-11-26	57.71	57.78	57.64	57.78	306173
2024-11-27	57.85	57.94	57.84	57.89	268028
2024-11-29	57.98	58.02	57.95	57.87	146872
2024-12-02	58.14	58.14	57.85	57.98	405424
2024-12-03	58.00	58.05	57.94	57.95	357744
2024-12-04	58.08	58.08	57.91	58.07	355498
2024-12-05	58.07	58.07	57.97	58.05	264905
2024-12-06	58.09	58.10	58.03	58.08	341368
2024-12-09	58.04	58.06	57.99	58.01	367322
2024-12-10	57.96	57.98	57.91	57.94	316242
2024-12-11	58.01	58.02	57.80	57.82	368365
2024-12-12	57.76	57.79	57.59	57.71	330184
2024-12-13	57.60	57.61	57.50	57.55	464104
2024-12-16	57.66	57.66	57.58	57.58	575178
2024-12-17	57.55	57.61	57.43	57.36	554611
2024-12-18	57.28	57.30	57.02	57.02	667219
2024-12-19	56.95	56.95	56.65	56.77	1882469
2024-12-20	56.87	57.07	56.87	57.02	797546
2024-12-23	56.93	57.14	56.88	57.14	764273
2024-12-24	57.10	57.10	56.94	56.95	357619
2024-12-26	56.97	57.11	56.89	57.11	1078807
2024-12-27	57.09	57.17	57.01	57.08	660218
2024-12-30	57.10	57.44	57.10	57.34	597898
2024-12-31	57.35	57.66	57.19	57.28	1132504
2025-01-02	57.30	57.49	57.27	57.36	432974
2025-01-03	57.33	57.35	57.25	57.25	283910
2025-01-06	57.27	57.30	57.20	57.30	367208
2025-01-07	57.20	57.26	57.08	57.08	351478
2025-01-08	57.10	57.11	56.91	56.96	340337
2025-01-10	56.99	57.01	56.73	56.77	1058041
2025-01-13	56.77	56.78	56.50	56.59	1581851
2025-01-14	56.58	56.58	56.35	56.41	1604835
2025-01-15	56.63	56.68	56.47	56.48	606220
2025-01-16	56.49	56.66	56.49	56.59	430421
2025-01-17	56.67	56.83	56.67	56.78	378024
2025-01-21	56.79	56.86	56.78	56.83	506408
2025-01-22	56.81	56.95	56.81	56.87	330390
2025-01-23	56.86	56.86	56.71	56.74	425976
2025-01-24	56.75	56.82	56.73	56.80	206032
2025-01-27	57.01	57.06	56.92	57.03	485479
2025-01-28	56.99	57.05	56.93	56.99	251321
2025-01-29	56.98	56.99	56.84	56.93	298166
2025-01-30	56.98	57.06	56.96	57.03	220891
2025-01-31	56.96	57.04	56.88	56.83	316195
2025-02-03	56.88	56.98	56.75	56.75	332441
2025-02-04	56.71	56.96	56.68	56.95	542189
2025-02-05	57.02	57.16	57.02	57.07	292234
2025-02-06	57.00	57.12	56.98	56.98	372965
2025-02-07	57.03	57.03	56.91	56.93	233233
2025-02-10	57.00	57.05	56.98	56.98	959681
2025-02-11	56.98	56.98	56.91	56.92	208930
2025-02-12	56.75	56.75	56.62	56.66	484416
2025-02-13	56.74	56.95	56.74	56.84	289601
2025-02-14	56.95	57.02	56.89	56.89	256577
2025-02-18	56.70	56.92	56.70	56.82	236611
2025-02-19	56.74	56.93	56.74	56.88	451092
2025-02-20	56.88	56.99	56.88	56.94	348250
2025-02-21	56.94	57.17	56.94	57.11	306390
2025-02-24	57.05	57.17	57.05	57.06	262953
2025-02-25	57.32	57.38	57.26	57.35	516301
2025-02-26	57.31	57.50	57.29	57.43	157201
2025-02-27	57.27	57.36	57.26	57.36	207237
2025-02-28	57.42	57.47	57.38	57.32	225525
2025-03-03	57.19	57.32	57.19	57.26	284168
2025-03-04	57.27	57.31	57.05	57.11	249522
2025-03-05	57.14	57.22	57.01	57.07	289640
2025-03-06	57.09	57.10	56.88	56.90	283327
2025-03-07	57.07	57.07	56.82	56.91	211906
2025-03-10	57.05	57.09	56.97	56.97	250446
2025-03-11	57.02	57.05	56.81	56.83	409959
2025-03-12	56.72	56.83	56.57	56.66	607888
2025-03-13	56.56	56.61	56.42	56.58	510712
2025-03-14	56.53	56.59	56.51	56.55	435702
2025-03-17	56.63	56.66	56.53	56.60	307514
2025-03-18	56.54	56.65	56.54	56.59	209002
2025-03-19	56.55	56.60	56.40	56.57	356587
2025-03-20	56.75	56.76	56.60	56.60	261866
2025-03-21	56.68	56.70	56.51	56.54	346910
2025-03-24	56.53	56.59	56.35	56.45	564838
2025-03-25	56.43	56.45	56.34	56.34	476533
2025-03-26	56.30	56.31	56.07	56.07	1117705
2025-03-27	55.98	55.98	55.87	55.93	1625411
2025-03-28	56.04	56.19	56.04	56.14	373555
2025-03-31	56.24	56.28	56.13	56.14	405386
2025-04-01	56.21	56.38	56.21	56.27	234386
2025-04-02	56.34	56.39	56.20	56.20	403298
2025-04-03	56.61	56.64	56.41	56.48	326113
2025-04-04	56.98	56.98	56.50	56.70	1277562
2025-04-07	56.51	56.51	55.29	55.29	1082167
2025-04-08	55.27	55.36	54.50	54.52	2862389
2025-04-09	54.02	55.21	53.61	55.05	6209295
2025-04-10	55.33	55.86	54.80	55.09	1233175
2025-04-11	54.66	54.73	54.01	54.68	884034
2025-04-14	55.16	55.27	55.05	55.13	1292111
2025-04-15	55.14	55.28	55.09	55.21	542976
2025-04-16	55.22	55.54	55.17	55.29	1067131
2025-04-17	55.27	55.34	55.16	55.20	451621
2025-04-21	55.23	55.24	54.81	54.90	533517
2025-04-22	54.99	55.03	54.70	54.92	532406
2025-04-23	55.33	55.48	55.01	55.09	591862
2025-04-24	55.20	55.37	55.14	55.29	484283
2025-04-25	55.46	55.50	55.34	55.40	475072
2025-04-28	55.37	55.67	55.35	55.60	1970370
2025-04-29	55.55	55.81	55.55	55.71	970638
2025-04-30	55.71	55.94	55.65	55.80	278432
2025-05-01	55.79	55.84	55.60	55.67	444456
2025-05-02	55.57	55.69	55.56	55.66	649996
2025-05-05	55.56	55.60	55.42	55.51	455028
2025-05-06	55.54	55.78	55.50	55.73	299165
2025-05-07	55.67	55.81	55.67	55.75	386733
2025-05-08	55.77	55.80	55.65	55.65	305002
2025-05-09	55.74	55.85	55.69	55.76	381976
2025-05-12	55.68	55.76	55.54	55.64	877548
2025-05-13	55.70	55.76	55.61	55.75	531326
2025-05-14	55.71	55.75	55.54	55.54	450945
2025-05-15	55.66	55.90	55.63	55.81	637129
2025-05-16	55.80	55.86	55.61	55.82	381033
2025-05-19	55.56	55.95	55.51	55.77	472808
2025-05-20	55.65	55.81	55.60	55.65	312597
2025-05-21	55.56	55.61	55.34	55.34	339649
2025-05-22	55.36	55.46	55.25	55.40	464829
2025-05-23	55.51	55.54	55.40	55.47	603889
2025-05-27	55.55	55.73	55.53	55.69	348522
2025-05-28	55.65	55.69	55.55	55.68	339966
2025-05-29	55.67	55.77	55.64	55.68	364188
2025-05-30	55.68	55.69	55.58	55.53	304435
2025-06-02	55.51	55.52	55.28	55.33	607608
2025-06-03	55.37	55.40	55.27	55.32	990936
2025-06-04	55.48	55.52	55.38	55.38	865652
2025-06-05	55.49	55.51	55.31	55.32	640106
2025-06-06	55.32	55.33	55.16	55.17	1041915
2025-06-09	55.27	55.40	55.25	55.36	694566
2025-06-10	55.44	55.44	55.28	55.33	592617
2025-06-11	55.40	55.46	55.34	55.40	595173
2025-06-12	55.54	55.58	55.49	55.56	533107
2025-06-13	55.51	55.51	55.39	55.41	578362

Explore More About CMF

Coins representing dividend payouts and trends

CMF Dividend History

Discover iShares California Muni'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

CMF Stock Split History

Discover iShares California Muni'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

CMF Historical Prices

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

Web Analytics