Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
WisdomTree U.S. High (DHS) Historical Prices: Free Download & Interactive Data Table 2025

DHS Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

101.91

(August 22, 2025)

52-Week High

101.91

(August 22, 2025)

All-Time High

101.27

(August 29, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-06-16	50.08	50.19	49.93	50.03	11000
2006-06-19	50.18	50.18	49.58	49.77	8200
2006-06-20	49.87	49.87	49.86	49.86	1300
2006-06-21	49.78	50.15	49.78	50.00	7700
2006-06-22	49.87	49.87	49.70	49.70	3300
2006-06-23	49.70	49.84	49.57	49.68	9000
2006-06-26	49.84	49.96	49.83	49.96	3300
2006-06-27	49.87	49.87	49.65	49.65	3600
2006-06-28	49.85	49.95	49.72	49.95	2600
2006-06-29	50.30	50.81	50.21	50.81	3300
2006-06-30	51.00	51.00	50.91	50.94	3200
2006-07-03	51.05	51.29	51.00	51.29	6000
2006-07-05	51.15	51.19	50.94	51.07	72300
2006-07-06	51.01	51.47	51.01	51.29	5600
2006-07-07	51.48	51.58	51.44	51.46	6400
2006-07-10	51.35	51.67	51.35	51.50	17200
2006-07-11	51.41	51.59	51.24	51.59	6600
2006-07-12	51.57	51.66	51.10	51.16	10900
2006-07-13	51.02	51.02	50.66	50.72	8300
2006-07-14	50.42	50.49	50.15	50.39	67600
2006-07-17	50.29	50.44	50.14	50.43	2700
2006-07-18	50.48	50.48	50.36	50.47	3100
2006-07-19	51.40	51.63	51.40	51.62	9700
2006-07-20	51.64	51.78	51.47	51.47	8300
2006-07-21	51.51	51.51	51.27	51.32	2300
2006-07-24	51.55	52.03	51.52	52.01	16000
2006-07-25	52.10	52.41	52.03	52.41	3400
2006-07-26	52.35	52.64	52.34	52.60	6700
2006-07-27	52.75	52.79	52.30	52.36	10200
2006-07-28	52.47	53.14	52.40	53.08	12900
2006-07-31	52.96	52.96	52.75	52.88	7300
2006-08-01	52.54	52.80	52.54	52.80	12200
2006-08-02	52.75	53.05	52.75	52.95	8500
2006-08-03	52.86	53.13	52.86	53.13	1800
2006-08-04	53.27	53.51	53.13	53.21	36300
2006-08-07	53.17	53.17	52.90	52.90	6100
2006-08-08	53.11	53.15	52.82	52.82	6200
2006-08-09	52.95	53.22	52.52	52.52	5900
2006-08-10	52.36	52.70	52.32	52.68	9500
2006-08-11	52.60	52.60	52.26	52.45	25000
2006-08-14	52.68	52.95	52.53	52.54	13700
2006-08-15	53.14	53.20	52.98	53.20	19700
2006-08-16	53.32	53.43	53.28	53.38	12800
2006-08-17	53.34	53.45	53.25	53.38	13600
2006-08-18	53.50	53.66	53.40	53.65	9000
2006-08-21	53.55	53.62	53.51	53.56	14000
2006-08-22	53.56	53.72	53.50	53.69	11900
2006-08-23	53.70	53.73	53.40	53.48	11400
2006-08-24	53.67	53.67	53.52	53.66	3900
2006-08-25	53.56	53.64	53.52	53.61	11400
2006-08-28	53.40	53.97	53.40	53.91	44000
2006-08-29	53.86	53.98	53.69	53.98	14300
2006-08-30	54.05	54.11	53.99	54.05	63200
2006-08-31	54.12	54.12	53.98	54.01	18700
2006-09-01	54.00	54.18	54.00	54.15	20900
2006-09-05	54.18	54.28	54.12	54.22	35500
2006-09-06	54.08	54.15	53.97	54.00	48600
2006-09-07	54.00	54.00	53.69	53.70	23800
2006-09-08	53.78	53.92	53.59	53.91	81400
2006-09-11	53.85	53.91	53.73	53.90	13200
2006-09-12	54.10	54.38	53.96	54.37	26200
2006-09-13	54.35	54.57	54.27	54.57	26900
2006-09-14	54.55	54.56	54.42	54.56	45800
2006-09-15	54.75	54.77	54.55	54.59	21500
2006-09-18	54.50	54.60	54.41	54.49	16400
2006-09-19	54.45	54.55	54.29	54.55	28400
2006-09-20	54.70	54.88	54.70	54.84	22000
2006-09-21	54.90	54.92	54.46	54.61	28200
2006-09-22	54.61	54.67	54.50	54.67	20300
2006-09-25	54.92	55.08	54.56	54.97	29600
2006-09-26	55.00	55.13	54.83	55.13	28000
2006-09-27	55.15	55.30	55.05	55.16	82500
2006-09-28	55.30	55.30	55.02	55.24	25200
2006-09-29	55.25	55.27	55.01	55.01	25600
2006-10-02	55.13	55.20	54.91	55.00	16300
2006-10-03	55.00	55.40	55.00	55.21	15200
2006-10-04	55.00	55.44	54.95	55.40	270400
2006-10-05	55.40	55.50	55.25	55.42	9200
2006-10-06	55.20	55.32	55.10	55.19	15600
2006-10-09	55.20	55.36	55.01	55.36	17700
2006-10-10	55.40	55.50	55.18	55.38	31400
2006-10-11	55.30	55.46	55.15	55.39	25000
2006-10-12	55.50	55.74	55.48	55.71	46300
2006-10-13	55.75	55.87	55.54	55.87	38100
2006-10-16	55.85	55.86	55.54	55.75	20000
2006-10-17	55.53	55.72	55.43	55.66	19600
2006-10-18	55.95	55.95	55.65	55.85	11900
2006-10-19	55.90	55.90	55.74	55.89	26400
2006-10-20	56.00	56.06	55.76	56.06	15900
2006-10-23	56.08	56.38	55.90	56.38	21600
2006-10-24	56.18	56.31	56.02	56.31	22300
2006-10-25	56.38	56.66	56.28	56.62	86500
2006-10-26	56.70	56.70	56.41	56.67	14200
2006-10-27	56.60	56.60	56.25	56.36	50900
2006-10-30	56.40	56.40	56.13	56.26	12400
2006-10-31	56.45	56.45	56.07	56.16	21700
2006-11-01	56.45	56.45	55.93	56.00	11000
2006-11-02	56.00	56.03	55.69	55.85	23000
2006-11-03	55.98	55.98	55.58	55.65	22700
2006-11-06	55.90	56.29	55.75	56.24	41500
2006-11-07	56.30	56.45	56.24	56.27	21700
2006-11-08	56.15	56.47	56.12	56.38	20300
2006-11-09	56.45	56.45	55.88	55.88	16100
2006-11-10	56.05	56.05	55.76	55.87	27600
2006-11-13	55.95	56.23	55.92	56.10	24300
2006-11-14	56.18	56.38	55.80	56.33	22000
2006-11-15	56.40	56.40	56.20	56.37	36100
2006-11-16	56.50	56.69	56.39	56.61	28200
2006-11-17	56.55	56.77	56.43	56.74	15500
2006-11-20	56.85	56.99	56.76	56.86	24600
2006-11-21	56.90	56.91	56.66	56.88	18900
2006-11-22	56.75	56.92	56.69	56.81	17000
2006-11-24	56.75	56.80	56.66	56.71	5500
2006-11-27	56.70	56.70	55.87	55.96	44100
2006-11-28	56.10	56.27	55.97	56.13	30300
2006-11-29	56.45	56.79	56.45	56.67	12000
2006-11-30	56.70	56.94	56.56	56.74	23700
2006-12-01	56.90	56.90	56.37	56.75	10100
2006-12-04	56.70	56.99	56.68	56.89	18000
2006-12-05	56.80	57.07	56.80	56.96	9200
2006-12-06	57.10	57.10	56.86	56.98	11700
2006-12-07	56.95	57.16	56.80	56.82	7900
2006-12-08	56.85	57.02	56.64	56.90	11400
2006-12-11	57.10	57.28	57.10	57.28	9400
2006-12-12	57.30	57.37	57.05	57.37	15900
2006-12-13	57.40	57.65	57.32	57.48	20300
2006-12-14	57.41	57.87	57.41	57.83	22200
2006-12-15	58.00	58.14	57.95	58.09	17100
2006-12-18	58.20	58.29	58.07	58.08	11300
2006-12-19	58.10	58.20	57.83	58.15	133200
2006-12-20	58.25	58.31	58.06	58.08	16200
2006-12-21	57.85	57.85	57.49	57.60	61600
2006-12-22	57.56	57.56	57.30	57.33	25900
2006-12-26	57.30	57.73	57.30	57.73	9500
2006-12-27	58.00	58.21	57.94	58.21	14700
2006-12-28	58.20	58.20	57.94	58.01	13800
2006-12-29	58.00	58.04	57.73	57.73	83100
2007-01-03	57.97	58.39	57.57	57.84	51500
2007-01-04	57.60	58.05	57.55	57.93	19900
2007-01-05	57.80	57.80	57.25	57.31	12000
2007-01-08	57.20	57.46	57.01	57.42	14500
2007-01-09	57.50	57.58	57.13	57.50	12300
2007-01-10	57.48	57.56	57.22	57.54	19800
2007-01-11	57.70	57.86	57.67	57.81	21700
2007-01-12	57.86	57.96	57.72	57.88	26900
2007-01-16	58.00	58.04	57.90	58.04	25300
2007-01-17	58.10	58.10	57.91	58.02	35500
2007-01-18	58.15	58.15	57.85	57.97	14000
2007-01-19	58.00	58.06	57.91	58.06	6600
2007-01-22	58.15	58.15	57.83	57.91	32000
2007-01-23	57.95	58.11	57.78	58.05	267000
2007-01-24	58.20	58.48	58.17	58.48	32400
2007-01-25	58.65	58.65	57.93	58.07	42800
2007-01-26	58.15	58.15	57.74	58.08	16700
2007-01-29	58.15	58.20	57.98	58.04	26200
2007-01-30	58.10	58.27	58.00	58.22	35400
2007-01-31	58.25	58.78	58.22	58.70	102000
2007-02-01	58.90	59.01	58.74	58.99	76000
2007-02-02	59.10	59.10	58.96	59.09	38800
2007-02-05	59.00	59.15	58.92	59.08	26800
2007-02-06	59.15	59.26	59.14	59.25	61200
2007-02-07	59.35	59.36	59.21	59.27	51000
2007-02-08	59.35	59.35	58.94	59.12	62200
2007-02-09	59.24	59.24	58.58	58.73	44800
2007-02-12	58.85	58.86	58.61	58.70	15988
2007-02-13	58.90	59.23	58.88	59.23	16900
2007-02-14	59.35	59.65	59.26	59.55	34245
2007-02-15	59.55	59.55	59.38	59.48	17300
2007-02-16	59.28	59.48	59.26	59.48	28400
2007-02-20	59.50	59.63	59.29	59.63	26900
2007-02-21	59.50	59.50	59.27	59.41	15900
2007-02-22	59.35	59.52	59.16	59.28	33800
2007-02-23	59.30	59.30	58.91	59.06	19300
2007-02-26	59.45	59.45	58.99	59.12	17800
2007-02-27	58.60	58.81	56.81	57.46	73800
2007-02-28	57.58	58.03	57.17	57.70	36400
2007-03-01	56.70	57.83	56.70	57.59	52100
2007-03-02	57.45	57.58	56.93	56.95	74200
2007-03-05	56.48	56.90	56.11	56.19	39900
2007-03-06	56.73	57.22	56.54	57.15	23200
2007-03-07	57.17	57.17	56.84	56.84	19800
2007-03-08	57.30	57.51	57.15	57.21	16100
2007-03-09	57.60	57.61	57.29	57.43	11800
2007-03-12	57.43	57.71	57.20	57.56	14000
2007-03-13	57.32	57.33	56.33	56.37	50300
2007-03-14	56.55	56.72	55.74	56.63	28400
2007-03-15	56.50	57.14	56.50	57.10	13400
2007-03-16	57.05	57.26	56.79	56.81	12800
2007-03-19	56.98	57.42	56.98	57.38	12700
2007-03-20	57.45	57.85	57.43	57.85	6800
2007-03-21	57.90	59.02	57.81	58.83	17900
2007-03-22	58.89	58.98	58.75	58.84	11900
2007-03-23	58.90	58.95	58.75	58.87	14000
2007-03-26	58.43	58.46	57.94	58.37	26700
2007-03-27	58.25	58.25	58.01	58.11	14600
2007-03-28	57.90	57.98	57.60	57.78	39200
2007-03-29	58.00	58.09	57.68	57.98	14200
2007-03-30	58.14	58.25	57.67	57.94	34100
2007-04-02	58.18	58.18	57.85	58.10	22200
2007-04-03	58.45	58.63	58.28	58.62	45300
2007-04-04	58.70	58.70	58.38	58.47	24300
2007-04-05	58.32	58.69	58.32	58.61	38200
2007-04-09	58.75	58.75	58.56	58.57	11900
2007-04-10	58.50	58.86	58.50	58.79	28300
2007-04-11	58.90	58.90	58.28	58.39	35100
2007-04-12	58.35	58.53	58.15	58.53	14200
2007-04-13	58.70	58.86	58.60	58.84	13200
2007-04-16	59.30	59.53	59.30	59.44	24300
2007-04-17	59.45	59.64	59.45	59.57	7200
2007-04-18	59.45	59.87	59.45	59.78	16100
2007-04-19	59.55	59.78	59.40	59.58	18200
2007-04-20	60.03	60.03	59.81	60.00	17800
2007-04-23	59.99	60.09	59.75	59.82	11700
2007-04-24	59.90	59.90	59.42	59.66	22800
2007-04-25	60.05	60.32	59.85	60.29	10100
2007-04-26	60.31	60.31	60.04	60.21	36900
2007-04-27	60.15	60.28	60.03	60.18	20900
2007-04-30	60.20	60.39	59.82	59.82	33400
2007-05-01	59.90	60.04	59.69	60.00	28300
2007-05-02	60.10	60.37	60.10	60.35	37100
2007-05-03	60.55	60.65	60.39	60.57	33600
2007-05-04	60.65	60.85	60.65	60.73	13800
2007-05-07	60.80	60.94	60.80	60.91	14900
2007-05-08	60.75	60.80	60.59	60.72	11200
2007-05-09	60.67	61.03	60.67	61.03	11400
2007-05-10	60.73	60.81	60.34	60.34	11000
2007-05-11	60.38	60.75	60.38	60.75	20000
2007-05-14	60.85	60.91	60.50	60.64	6800
2007-05-15	60.85	61.13	60.71	60.71	18400
2007-05-16	60.85	61.16	60.85	61.15	6200
2007-05-17	61.15	61.15	60.93	61.02	23600
2007-05-18	61.10	61.20	61.07	61.13	19100
2007-05-21	61.25	61.41	61.21	61.27	149500
2007-05-22	61.34	61.55	61.31	61.42	10300
2007-05-23	61.50	61.59	61.14	61.14	42400
2007-05-24	61.11	61.26	60.55	60.59	39400
2007-05-25	60.88	60.90	60.65	60.79	6400
2007-05-29	61.00	61.15	60.89	61.03	6700
2007-05-30	60.84	61.50	60.83	61.50	25000
2007-05-31	61.60	61.60	61.36	61.40	11500
2007-06-01	61.70	61.70	61.27	61.45	27100
2007-06-04	61.38	61.54	61.33	61.49	44400
2007-06-05	61.25	61.26	60.90	61.03	30722
2007-06-06	60.70	60.82	60.41	60.60	19600
2007-06-07	60.35	60.45	59.44	59.44	36400
2007-06-08	59.35	60.01	59.35	60.01	11400
2007-06-11	59.95	60.34	59.89	60.10	9000
2007-06-12	59.90	59.91	59.40	59.40	21300
2007-06-13	59.60	60.17	59.55	60.17	48700
2007-06-14	60.36	60.58	60.30	60.30	22200
2007-06-15	60.90	60.90	60.65	60.70	19900
2007-06-18	60.70	60.70	60.44	60.47	10700
2007-06-19	60.35	60.82	60.35	60.80	22000
2007-06-20	60.95	60.95	59.87	59.87	25800
2007-06-21	59.67	60.10	59.50	60.00	23100
2007-06-22	59.75	59.75	59.32	59.35	33200
2007-06-25	59.00	59.33	58.50	58.60	11600
2007-06-26	58.85	59.06	58.51	58.51	25700
2007-06-27	58.30	59.15	58.28	59.11	8300
2007-06-28	59.16	59.47	59.11	59.24	18700
2007-06-29	59.35	59.59	58.69	59.02	44200
2007-07-02	59.30	59.69	59.28	59.67	13800
2007-07-03	59.85	60.06	59.80	60.00	15500
2007-07-05	59.95	59.98	59.63	59.88	12400
2007-07-06	59.80	59.90	59.72	59.89	10500
2007-07-09	59.90	59.92	59.66	59.85	15500
2007-07-10	59.50	59.50	58.86	58.88	15900
2007-07-11	58.80	59.23	58.80	59.12	12500
2007-07-12	59.55	60.33	59.55	60.33	25600
2007-07-13	60.41	60.69	60.38	60.47	15400
2007-07-16	60.60	60.78	60.40	60.42	47300
2007-07-17	60.68	60.68	60.47	60.49	18800
2007-07-18	59.90	60.14	59.47	60.00	34100
2007-07-19	60.30	60.33	59.95	60.15	6500
2007-07-20	60.05	60.09	59.28	59.31	16100
2007-07-23	59.75	59.88	59.60	59.62	9100
2007-07-24	59.30	59.42	58.35	58.39	26700
2007-07-25	58.92	59.08	58.18	58.73	30100
2007-07-26	58.10	58.30	56.95	57.40	34100
2007-07-27	57.34	57.66	56.42	56.42	43800
2007-07-30	56.45	57.19	56.15	56.98	26300
2007-07-31	57.30	57.68	56.50	56.50	27500
2007-08-01	56.30	57.10	55.92	57.07	60300
2007-08-02	57.10	57.29	56.85	57.22	8800
2007-08-03	56.90	57.31	55.44	55.64	44400
2007-08-06	55.90	57.23	55.24	57.23	28300
2007-08-07	56.85	58.10	56.85	57.80	25500
2007-08-08	58.15	58.74	57.83	58.28	50600
2007-08-09	57.80	58.25	57.25	57.29	45300
2007-08-10	56.53	57.42	56.23	56.99	48900
2007-08-13	57.30	57.31	56.70	56.70	27400
2007-08-14	56.75	56.75	55.51	55.51	18200
2007-08-15	55.64	56.49	55.04	55.10	47500
2007-08-16	54.50	56.23	54.18	56.23	157700
2007-08-17	57.90	58.10	56.88	57.69	47100
2007-08-20	57.87	57.87	57.01	57.59	42400
2007-08-21	57.40	58.13	57.29	57.74	13600
2007-08-22	58.10	58.40	57.77	58.26	8900
2007-08-23	58.50	58.50	57.93	58.29	14300
2007-08-24	58.10	58.61	58.09	58.61	59800
2007-08-27	58.50	58.50	58.00	58.02	10000
2007-08-28	57.75	57.75	56.69	56.69	3400
2007-08-29	57.00	57.78	56.87	57.71	126900
2007-08-30	57.10	57.78	57.10	57.34	16400
2007-08-31	58.00	58.23	57.71	57.89	10400
2007-09-04	57.80	58.67	57.80	58.52	50700
2007-09-05	58.00	58.00	57.56	57.67	14600
2007-09-06	57.85	57.95	57.47	57.93	25800
2007-09-07	57.20	57.28	56.82	57.05	22200
2007-09-10	57.16	57.20	56.46	57.03	15100
2007-09-11	57.00	57.63	57.00	57.63	64800
2007-09-12	57.40	57.87	57.40	57.72	4800
2007-09-13	57.90	58.41	57.90	58.25	16100
2007-09-14	57.80	58.29	57.80	58.29	4800
2007-09-17	58.00	58.12	57.89	57.96	13400
2007-09-18	58.40	59.73	58.11	59.70	19900
2007-09-19	60.00	60.50	60.00	60.20	17300
2007-09-20	60.17	60.17	59.70	59.70	2600
2007-09-21	60.10	60.10	59.70	59.91	52800
2007-09-24	59.55	59.55	59.00	59.02	18600
2007-09-25	58.84	58.93	58.68	58.84	6000
2007-09-26	58.95	59.25	58.95	59.07	7500
2007-09-27	59.30	59.40	58.86	59.30	74600
2007-09-28	59.20	59.20	58.86	58.96	21900
2007-10-01	59.00	59.88	59.00	59.85	17400
2007-10-02	59.89	60.05	59.77	60.01	19200
2007-10-03	59.75	60.11	59.75	59.92	153600
2007-10-04	60.07	60.21	60.02	60.08	6200
2007-10-05	60.40	60.84	60.37	60.62	35200
2007-10-08	60.35	60.42	60.15	60.18	6000
2007-10-09	60.45	60.62	60.11	60.62	41700
2007-10-10	60.40	60.49	60.20	60.31	5600
2007-10-11	60.43	60.77	59.98	59.98	237100
2007-10-12	60.04	60.31	60.04	60.19	38500
2007-10-15	60.09	60.28	59.25	59.53	22800
2007-10-16	59.21	59.21	58.74	58.80	4900
2007-10-17	59.05	59.05	58.27	58.79	117100
2007-10-18	58.53	58.65	58.28	58.40	211700
2007-10-19	58.10	58.15	57.05	57.05	19700
2007-10-22	56.72	57.55	56.72	57.50	30400
2007-10-23	57.61	57.86	57.41	57.86	24400
2007-10-24	57.52	57.75	56.66	57.62	25400
2007-10-25	57.56	57.83	57.16	57.55	15500
2007-10-26	57.27	58.48	57.27	58.38	22300
2007-10-29	58.41	58.71	58.41	58.62	10000
2007-10-30	58.44	58.52	58.30	58.30	7700
2007-10-31	58.56	59.00	58.44	58.91	15400
2007-11-01	57.46	58.10	56.81	56.93	23200
2007-11-02	57.78	57.78	55.88	56.49	27800
2007-11-05	56.34	56.34	55.50	55.95	27300
2007-11-06	55.97	56.45	55.82	56.44	29863
2007-11-07	55.69	55.98	54.53	54.59	45200
2007-11-08	54.74	55.05	53.84	54.83	50500
2007-11-09	54.11	55.27	54.07	54.63	35900
2007-11-12	54.48	55.32	54.24	54.24	40551
2007-11-13	54.77	56.16	54.77	56.16	11600
2007-11-14	56.71	56.71	55.65	55.70	9601
2007-11-15	55.40	55.67	54.60	54.95	18400
2007-11-16	55.27	55.27	54.47	54.91	12900
2007-11-19	54.52	54.52	53.60	53.83	14300
2007-11-20	53.76	54.07	53.06	53.70	13000
2007-11-21	53.15	53.43	52.93	52.93	15200
2007-11-23	53.46	53.84	52.77	53.82	7138
2007-11-26	53.95	53.95	52.22	52.22	28200
2007-11-27	52.36	53.30	52.36	53.20	25600
2007-11-28	53.77	54.95	53.33	54.71	12200
2007-11-29	54.35	55.02	54.35	54.89	22500
2007-11-30	55.98	56.05	55.32	55.69	24600
2007-12-03	55.63	55.66	55.25	55.28	24000
2007-12-04	54.86	55.08	54.71	54.81	48500
2007-12-05	55.37	55.75	55.20	55.75	11900
2007-12-06	55.55	56.48	55.55	56.48	10900
2007-12-07	56.67	56.73	56.41	56.50	9300
2007-12-10	57.11	57.11	56.86	57.05	2200
2007-12-11	57.04	57.41	55.44	55.44	15601
2007-12-12	56.52	56.62	54.91	55.49	66000
2007-12-13	55.06	55.51	54.77	55.44	32300
2007-12-14	55.10	55.30	54.47	54.55	16800
2007-12-17	53.70	53.81	53.07	53.11	267600
2007-12-18	53.46	53.61	52.78	53.40	26800
2007-12-19	53.82	53.82	53.03	53.24	18400
2007-12-20	53.72	53.72	52.91	53.31	40200
2007-12-21	54.09	54.22	53.74	54.19	35700
2007-12-24	54.48	54.82	54.48	54.79	16400
2007-12-26	54.56	54.62	54.36	54.59	37800
2007-12-27	54.19	54.28	53.61	53.61	30200
2007-12-28	54.12	54.12	53.11	53.24	13650
2007-12-31	52.89	53.57	52.77	53.14	21800
2008-01-02	53.22	53.37	52.32	52.39	79000
2008-01-03	52.61	52.66	52.05	52.05	8700
2008-01-04	51.71	51.71	50.82	50.85	29000
2008-01-07	51.11	51.77	50.70	51.42	44000
2008-01-08	51.62	52.03	50.31	50.33	22600
2008-01-09	50.18	50.53	49.12	50.53	28900
2008-01-10	50.18	51.88	49.95	51.33	25400
2008-01-11	50.99	51.96	50.77	51.07	14900
2008-01-14	51.35	51.52	50.97	51.37	19600
2008-01-15	50.70	50.70	49.88	49.88	21700
2008-01-16	50.00	50.91	49.84	50.68	34600
2008-01-17	50.51	50.51	48.62	48.62	32331
2008-01-18	48.91	49.81	47.30	47.88	29500
2008-01-22	45.50	48.89	45.33	48.11	49820
2008-01-23	47.44	51.12	47.44	50.93	45700
2008-01-24	51.25	51.31	50.55	51.09	29800
2008-01-25	51.25	51.88	50.00	50.23	64200
2008-01-28	50.29	51.80	49.91	51.75	84700
2008-01-29	52.26	52.78	51.86	52.73	41000
2008-01-30	52.37	53.83	52.21	52.33	41900
2008-01-31	51.59	54.04	51.41	53.60	55600
2008-02-01	53.59	54.73	53.59	54.73	43300
2008-02-04	54.50	54.50	53.56	53.61	79300
2008-02-05	52.81	52.90	51.76	51.76	49000
2008-02-06	51.87	52.36	51.20	51.28	137500
2008-02-07	51.15	52.03	50.90	51.98	59600
2008-02-08	51.75	51.89	50.71	51.06	43323
2008-02-11	51.14	51.14	50.33	50.84	40200
2008-02-12	51.22	51.87	51.19	51.34	18600
2008-02-13	51.93	51.97	51.28	51.89	36600
2008-02-14	51.92	51.92	50.90	51.00	46400
2008-02-15	50.75	51.13	50.53	51.13	47375
2008-02-19	51.75	51.75	50.53	50.69	67595
2008-02-20	50.00	51.19	49.98	50.90	41500
2008-02-21	51.34	51.41	50.26	50.29	38800
2008-02-22	50.29	50.93	49.75	50.62	106700
2008-02-25	50.85	51.54	50.29	51.54	189000
2008-02-26	51.18	51.87	51.07	51.59	86900
2008-02-27	51.24	52.09	51.24	51.59	73600
2008-02-28	51.25	51.45	50.61	50.74	68600
2008-02-29	50.24	50.24	48.97	49.08	98492
2008-03-03	49.00	49.08	48.41	48.85	66700
2008-03-04	48.28	48.48	47.51	48.36	85800
2008-03-05	48.56	48.95	47.87	48.25	72300
2008-03-06	47.74	47.74	46.85	46.96	42090
2008-03-07	46.48	47.46	46.30	46.92	96430
2008-03-10	47.00	47.04	45.90	46.01	35814
2008-03-11	46.55	48.49	46.55	48.49	62125
2008-03-12	48.61	49.13	47.63	47.68	42300
2008-03-13	46.85	48.11	46.30	47.75	194100
2008-03-14	47.79	48.14	46.22	46.44	217641
2008-03-17	46.22	46.48	45.20	46.33	155681
2008-03-18	47.26	48.38	46.93	48.38	102450
2008-03-19	48.93	49.33	47.86	47.86	44700
2008-03-20	48.15	50.00	48.03	50.00	43700
2008-03-24	49.73	50.65	49.72	50.08	57644
2008-03-25	49.95	50.17	49.42	50.00	54800
2008-03-26	49.50	49.50	48.71	48.87	36200
2008-03-27	48.90	49.20	48.20	48.20	34500
2008-03-28	48.34	48.45	47.41	47.44	20348
2008-03-31	47.97	48.40	47.50	47.87	361300
2008-04-01	48.22	50.35	48.22	50.35	232700
2008-04-02	50.50	50.87	50.05	50.25	28100
2008-04-03	49.80	50.61	49.80	50.25	69500
2008-04-04	50.39	50.39	49.68	49.86	54800
2008-04-07	50.17	50.82	50.10	50.10	16940
2008-04-08	49.73	49.79	49.23	49.49	22660
2008-04-09	49.51	49.65	48.61	48.73	23300
2008-04-10	48.73	49.17	48.40	48.84	24700
2008-04-11	48.29	48.91	47.94	48.05	24900
2008-04-14	47.83	47.83	47.00	47.05	32758
2008-04-15	47.44	47.72	47.18	47.46	25082
2008-04-16	48.11	48.84	48.07	48.79	12581
2008-04-17	48.66	49.20	48.33	49.10	19880
2008-04-18	50.15	50.36	49.66	49.75	54572
2008-04-21	49.44	49.44	48.84	49.05	19239
2008-04-22	48.90	49.09	48.60	48.80	21771
2008-04-23	48.99	49.12	48.50	48.73	33006
2008-04-24	48.79	50.00	48.79	49.76	31107
2008-04-25	50.04	50.55	49.70	50.45	59010
2008-04-28	50.56	50.75	50.18	50.35	24875
2008-04-29	50.47	50.47	49.88	50.04	22006
2008-04-30	50.07	50.49	49.55	49.55	44696
2008-05-01	49.82	51.17	49.69	51.16	20427
2008-05-02	51.88	51.97	51.10	51.33	44322
2008-05-05	51.04	51.09	50.65	50.79	18538
2008-05-06	50.31	51.14	50.09	51.05	26341
2008-05-07	51.08	51.08	49.58	49.58	40591
2008-05-08	49.95	49.95	49.19	49.37	13037
2008-05-09	49.11	49.57	48.91	48.94	19225
2008-05-12	49.10	49.67	49.10	49.67	78371
2008-05-13	49.81	49.81	49.24	49.29	7543
2008-05-14	49.67	49.85	49.59	49.60	13963
2008-05-15	49.72	50.07	49.40	50.06	22682
2008-05-16	50.11	50.11	49.52	49.67	43427
2008-05-19	49.67	50.24	49.58	49.64	29220
2008-05-20	49.32	49.42	48.62	48.73	64773
2008-05-21	48.95	48.95	47.78	47.87	47654
2008-05-22	47.83	48.53	47.83	48.19	18188
2008-05-23	47.70	47.71	47.39	47.42	53532
2008-05-27	47.53	47.84	47.30	47.75	27318
2008-05-28	47.94	47.94	47.20	47.68	79626
2008-05-29	47.71	48.47	47.71	48.32	26366
2008-05-30	48.36	48.36	47.98	48.03	37278
2008-06-02	47.82	47.82	46.98	47.39	71123
2008-06-03	47.38	47.47	46.57	47.02	104922
2008-06-04	47.03	47.26	46.50	46.69	113306
2008-06-05	46.98	47.42	46.92	47.42	35383
2008-06-06	46.92	46.92	45.62	45.62	36316
2008-06-09	45.63	45.78	44.51	44.71	37467
2008-06-10	44.49	45.29	44.30	44.88	89347
2008-06-11	44.85	44.90	43.71	43.74	68751
2008-06-12	44.01	44.68	43.84	44.15	38770
2008-06-13	44.02	44.58	43.88	44.58	28176
2008-06-16	44.52	45.11	44.52	44.89	28355
2008-06-17	45.22	45.22	43.97	43.97	50422
2008-06-18	43.74	43.81	43.17	43.41	73202
2008-06-19	43.34	43.54	42.80	43.54	32654
2008-06-20	43.13	43.45	42.64	42.74	56176
2008-06-23	42.22	42.22	41.38	41.45	42667
2008-06-24	41.42	42.16	40.97	41.81	33927
2008-06-25	42.14	43.00	41.90	42.04	47843
2008-06-26	41.28	41.33	40.47	40.53	53869
2008-06-27	40.53	40.64	39.79	40.10	38525
2008-06-30	40.21	40.21	39.66	39.79	49763
2008-07-01	39.15	40.10	39.06	39.99	73611
2008-07-02	40.16	40.50	39.34	39.34	72431
2008-07-03	39.68	39.70	38.92	39.14	49986
2008-07-07	39.37	39.55	37.92	38.35	64044
2008-07-08	38.26	40.21	38.26	40.21	136551
2008-07-09	40.32	40.51	38.81	38.81	46172
2008-07-10	38.46	39.26	38.36	38.78	108040
2008-07-11	38.05	38.80	37.66	38.21	60282
2008-07-14	38.87	38.98	36.79	36.79	60821
2008-07-15	35.92	37.25	35.50	36.06	113880
2008-07-16	36.47	38.82	36.47	38.82	195238
2008-07-17	39.61	40.63	39.01	40.37	95593
2008-07-18	41.11	41.35	40.37	41.09	76963
2008-07-21	41.84	42.02	41.02	41.06	95903
2008-07-22	40.54	42.86	40.14	42.86	55344
2008-07-23	43.20	44.46	42.92	43.58	140945
2008-07-24	43.61	43.61	41.49	41.51	132535
2008-07-25	41.59	42.01	41.00	41.34	79422
2008-07-28	41.22	41.52	39.97	39.97	45180
2008-07-29	40.01	41.91	40.01	41.90	55398
2008-07-30	42.88	42.90	41.69	42.63	85645
2008-07-31	42.40	42.90	41.94	42.22	78707
2008-08-01	42.80	42.80	41.75	42.38	56004
2008-08-04	41.48	42.41	41.45	41.99	30646
2008-08-05	42.69	43.52	42.31	43.45	32553
2008-08-06	42.98	43.47	42.85	43.25	76414
2008-08-07	42.90	43.09	41.71	41.87	35904
2008-08-08	41.96	43.42	41.96	43.17	36207
2008-08-11	42.90	44.62	42.90	44.01	102721
2008-08-12	43.65	43.65	42.64	42.73	40834
2008-08-13	42.22	42.40	41.47	41.92	34862
2008-08-14	41.74	42.83	41.62	42.51	24108
2008-08-15	42.91	43.27	42.61	42.86	43885
2008-08-18	42.65	42.80	41.87	42.00	52141
2008-08-19	41.53	41.59	40.81	41.00	37153
2008-08-20	41.17	41.44	40.62	41.44	39943
2008-08-21	40.69	41.42	40.48	41.25	50762
2008-08-22	41.95	42.22	41.56	42.13	31065
2008-08-25	41.98	41.98	41.11	41.17	39675
2008-08-26	41.02	41.54	40.85	41.28	22637
2008-08-27	41.35	41.84	41.28	41.79	16072
2008-08-28	42.32	43.09	42.05	43.09	13935
2008-08-29	42.86	43.06	42.67	42.85	22667
2008-09-02	43.73	44.54	42.98	43.25	76912
2008-09-03	43.20	43.83	43.06	43.83	49020
2008-09-04	43.58	43.65	42.20	42.20	59011
2008-09-05	41.79	43.01	41.63	42.97	37943
2008-09-08	45.63	46.03	43.70	44.66	52013
2008-09-09	44.27	44.93	43.06	43.06	26029
2008-09-10	43.19	43.29	42.12	42.64	47852
2008-09-11	41.74	43.35	40.83	43.35	65612
2008-09-12	42.79	43.82	42.79	43.57	33216
2008-09-15	40.80	42.64	40.78	40.79	52791
2008-09-16	39.77	42.00	39.43	42.00	62131
2008-09-17	40.99	41.27	39.56	39.64	48069
2008-09-18	41.00	43.22	39.01	43.18	66324
2008-09-19	45.00	96.38	44.80	46.01	36444
2008-09-22	45.26	45.70	43.30	43.44	131438
2008-09-23	43.03	43.71	42.30	42.81	31862
2008-09-24	43.10	43.10	42.02	42.43	13124
2008-09-25	42.00	43.72	42.00	43.00	36268
2008-09-26	42.01	43.71	41.88	43.68	29342
2008-09-29	44.03	44.03	39.94	40.54	36964
2008-09-30	41.00	42.07	39.91	42.07	26356
2008-10-01	41.68	43.76	41.39	43.10	121741
2008-10-02	43.90	43.90	41.98	42.03	71945
2008-10-03	43.49	43.49	40.70	40.70	208887
2008-10-06	39.29	39.56	37.30	39.22	116342
2008-10-07	39.50	39.50	36.00	36.00	33705
2008-10-08	34.50	36.37	34.32	34.63	83779
2008-10-09	35.54	35.54	31.75	32.04	46539
2008-10-10	29.78	32.98	29.78	32.60	57915
2008-10-13	35.32	36.44	33.26	35.49	172253
2008-10-14	37.87	38.66	35.41	36.43	72014
2008-10-15	35.76	35.76	34.00	34.00	87823
2008-10-16	34.00	34.81	32.00	34.72	138213
2008-10-17	33.71	35.52	33.21	33.77	152541
2008-10-20	34.24	35.37	33.96	35.37	27079
2008-10-21	35.11	35.40	34.33	34.52	55775
2008-10-22	33.70	33.85	31.90	32.31	130493
2008-10-23	32.68	33.12	30.90	32.67	38457
2008-10-24	30.00	32.20	30.00	31.26	80263
2008-10-27	31.75	32.17	31.00	31.00	245536
2008-10-28	32.20	33.99	30.48	33.99	71410
2008-10-29	34.59	34.62	33.10	33.10	31395
2008-10-30	34.94	34.94	33.35	34.31	53078
2008-10-31	34.23	35.43	34.23	34.81	38193
2008-11-03	35.28	35.40	34.85	35.12	51807
2008-11-04	36.24	36.58	35.66	36.46	49036
2008-11-05	36.00	36.01	33.60	33.60	74247
2008-11-06	33.25	34.02	31.86	32.02	311771
2008-11-07	32.53	32.69	32.17	32.50	32119
2008-11-10	33.78	33.78	31.80	32.04	46307
2008-11-11	31.37	32.14	31.07	31.48	45593
2008-11-12	30.83	31.27	30.00	30.00	17333
2008-11-13	30.25	31.94	28.86	31.94	49287
2008-11-14	31.45	31.91	30.28	30.37	12100
2008-11-17	30.08	30.68	29.39	29.99	27674
2008-11-18	29.20	29.92	28.31	29.30	31016
2008-11-19	29.13	29.13	26.83	26.83	31622
2008-11-20	26.60	27.15	24.68	24.72	35085
2008-11-21	25.56	25.57	23.61	25.54	94520
2008-11-24	26.16	28.85	26.16	28.10	26491
2008-11-25	29.03	29.42	27.92	28.99	71226
2008-11-26	28.44	30.06	28.44	30.06	44730
2008-11-28	29.72	30.62	29.72	30.61	11121
2008-12-01	29.50	29.93	26.97	27.05	78128
2008-12-02	27.82	28.62	27.11	28.58	52775
2008-12-03	28.36	30.14	28.04	30.14	77736
2008-12-04	29.22	30.47	28.82	29.35	36264
2008-12-05	28.90	30.80	28.59	30.63	45059
2008-12-08	31.59	32.38	31.39	32.10	64049
2008-12-09	32.11	32.33	30.90	31.02	57216
2008-12-10	31.18	31.34	30.59	31.24	80162
2008-12-11	30.29	30.76	29.10	29.38	84134
2008-12-12	28.97	30.18	28.97	30.18	56812
2008-12-15	29.59	29.59	28.95	29.30	66864
2008-12-16	29.53	31.35	29.53	31.17	61848
2008-12-17	30.67	31.71	30.58	31.42	35354
2008-12-18	31.28	31.41	30.21	30.50	34454
2008-12-19	30.92	31.10	30.21	30.36	53118
2008-12-22	29.54	29.93	28.81	29.48	40080
2008-12-23	30.06	30.06	29.04	29.23	96086
2008-12-24	29.21	29.65	29.08	29.51	36714
2008-12-26	29.57	29.69	29.30	29.55	52152
2008-12-29	29.86	29.86	28.76	29.20	100445
2008-12-30	29.64	30.01	29.02	30.01	44158
2008-12-31	29.97	30.95	29.84	30.77	53043
2009-01-02	31.23	31.41	30.16	31.41	26972
2009-01-05	30.98	31.22	30.53	30.79	111204
2009-01-06	31.04	31.32	30.82	31.15	38320
2009-01-07	30.81	30.81	29.97	30.13	51936
2009-01-08	29.95	30.23	29.75	30.10	39136
2009-01-09	30.12	30.12	29.50	29.50	12616
2009-01-12	29.65	29.65	28.22	28.53	33150
2009-01-13	28.53	28.57	28.00	28.34	22194
2009-01-14	27.99	27.99	27.25	27.32	135637
2009-01-15	27.00	27.27	26.02	26.98	16209
2009-01-16	27.76	27.76	26.16	26.89	30631
2009-01-20	27.00	27.00	24.84	24.85	41580
2009-01-21	25.40	26.22	24.70	26.22	42814
2009-01-22	25.83	26.13	25.05	25.83	87443
2009-01-23	24.93	25.94	24.68	25.94	21671
2009-01-26	25.83	26.42	25.59	25.59	15574
2009-01-27	25.94	26.23	25.65	26.10	26584
2009-01-28	26.86	27.10	26.59	26.99	20698
2009-01-29	26.72	26.72	25.86	25.86	14058
2009-01-30	25.99	25.99	24.75	24.95	20880
2009-02-02	24.60	25.03	24.47	24.95	15774
2009-02-03	25.00	25.11	24.59	24.89	16421
2009-02-04	25.01	25.25	24.39	24.39	86965
2009-02-05	24.09	24.80	23.71	24.47	34874
2009-02-06	24.81	25.77	24.81	25.68	33615
2009-02-09	25.83	26.30	25.62	26.09	18437
2009-02-10	25.69	25.93	24.19	24.31	41445
2009-02-11	24.41	24.81	24.31	24.68	25005
2009-02-12	24.35	24.53	23.49	24.53	23695
2009-02-13	24.50	24.50	23.85	23.85	86191
2009-02-17	23.00	24.01	22.54	22.54	22433
2009-02-18	22.69	22.69	22.02	22.36	37500
2009-02-19	22.70	22.70	21.78	21.79	62676
2009-02-20	21.32	21.84	20.76	21.67	29559
2009-02-23	21.93	21.93	20.88	20.88	122219
2009-02-24	20.96	21.98	20.73	21.92	54475
2009-02-25	21.49	22.39	21.24	21.84	80605
2009-02-26	22.26	22.66	21.72	21.80	28604
2009-02-27	21.00	21.47	20.88	20.89	16001
2009-03-02	20.43	20.43	19.65	19.77	88932
2009-03-03	20.03	20.09	19.11	19.33	89254
2009-03-04	19.16	19.93	19.14	19.55	36454
2009-03-05	19.15	19.28	18.49	18.61	39961
2009-03-06	18.88	19.11	18.11	18.72	106295
2009-03-09	18.44	19.07	18.44	18.78	128301
2009-03-10	19.25	20.40	18.50	20.34	49791
2009-03-11	20.85	21.11	20.31	20.72	22376
2009-03-12	20.73	22.08	20.44	21.96	39594
2009-03-13	22.33	22.42	21.74	22.36	50065
2009-03-16	22.81	23.11	22.15	22.15	37835
2009-03-17	22.15	22.89	21.95	22.89	37968
2009-03-18	22.91	24.14	22.69	23.95	24050
2009-03-19	24.49	24.49	23.17	23.22	41086
2009-03-20	22.95	23.07	22.48	22.59	11207
2009-03-23	23.71	24.16	21.83	24.16	44617
2009-03-24	23.90	24.38	23.67	23.81	37098
2009-03-25	24.01	24.35	22.98	23.92	36680
2009-03-26	24.31	24.39	23.80	24.31	23451
2009-03-27	23.94	24.12	23.70	23.73	31538
2009-03-30	22.96	22.96	22.31	22.45	47422
2009-03-31	22.60	23.28	22.60	22.93	48146
2009-04-01	22.51	23.58	22.51	23.45	28217
2009-04-02	24.31	24.42	24.06	24.27	19371
2009-04-03	24.17	24.58	23.88	24.58	35130
2009-04-06	24.37	24.52	24.08	24.47	16103
2009-04-07	23.91	24.13	23.75	23.75	64636
2009-04-08	23.77	23.99	23.56	23.88	22521
2009-04-09	23.95	25.75	23.95	25.75	57356
2009-04-13	25.52	26.45	25.42	26.32	162984
2009-04-14	26.12	26.12	25.12	25.12	46691
2009-04-15	25.05	25.94	25.00	25.91	12257
2009-04-16	26.12	26.58	25.58	26.38	19488
2009-04-17	26.25	26.99	26.22	26.69	10009
2009-04-20	26.11	26.11	24.68	24.68	18883
2009-04-21	24.29	25.66	23.03	25.60	44114
2009-04-22	25.29	26.09	25.25	25.25	10825
2009-04-23	25.31	25.47	25.00	25.26	24509
2009-04-24	25.85	26.36	25.71	26.31	16020
2009-04-27	25.67	26.16	25.57	25.73	13298
2009-04-28	25.36	26.70	25.31	25.54	17279
2009-04-29	25.89	26.32	25.89	26.02	9891
2009-04-30	26.57	26.69	26.16	26.19	27714
2009-05-01	26.19	26.37	26.05	26.22	58757
2009-05-04	26.44	27.67	26.44	27.67	30334
2009-05-05	27.54	27.83	27.49	27.52	19323
2009-05-06	28.06	28.62	27.85	28.55	188122
2009-05-07	29.14	29.27	28.00	28.13	34523
2009-05-08	28.65	29.34	27.43	29.33	27741
2009-05-11	28.75	28.94	28.04	28.39	24929
2009-05-12	28.26	28.41	27.70	28.11	13227
2009-05-13	27.56	27.63	26.22	27.03	9644
2009-05-14	27.10	27.65	27.10	27.56	11567
2009-05-15	27.45	27.52	26.87	26.97	8262
2009-05-18	27.41	28.16	27.41	28.16	20572
2009-05-19	28.26	28.36	27.96	27.96	24448
2009-05-20	28.26	28.52	27.67	27.67	20449
2009-05-21	27.41	27.50	26.99	27.28	26315
2009-05-22	27.29	27.46	27.12	27.12	23100
2009-05-26	26.97	27.98	26.97	27.90	17799
2009-05-27	27.94	27.95	27.16	27.20	47816
2009-05-28	27.46	27.73	27.12	27.68	15546
2009-05-29	27.81	28.09	27.70	28.09	10933
2009-06-01	28.60	28.94	28.59	28.69	11621
2009-06-02	28.54	28.67	28.40	28.59	20017
2009-06-03	28.29	28.45	28.00	28.21	16234
2009-06-04	28.38	28.67	28.18	28.61	32279
2009-06-05	28.97	28.97	28.28	28.43	14352
2009-06-08	28.13	28.55	28.07	28.35	37593
2009-06-09	28.46	28.51	28.25	28.40	22903
2009-06-10	28.58	28.58	27.90	28.19	17925
2009-06-11	28.34	28.86	28.27	28.52	42848
2009-06-12	28.43	28.81	28.43	28.79	26065
2009-06-15	28.49	28.51	27.92	27.98	39010
2009-06-16	28.02	28.02	27.50	27.65	22922
2009-06-17	27.40	27.49	27.01	27.19	20887
2009-06-18	27.18	27.68	27.18	27.56	42534
2009-06-19	27.88	27.88	27.57	27.72	50856
2009-06-22	26.99	27.16	26.50	26.50	473403
2009-06-23	26.49	26.80	25.95	26.67	81151
2009-06-24	27.11	27.20	26.85	26.86	27941
2009-06-25	26.80	27.39	26.80	27.39	19401
2009-06-26	27.43	27.60	27.22	27.54	23041
2009-06-29	27.46	27.82	27.37	27.79	33910
2009-06-30	27.78	27.87	27.45	27.60	7300
2009-07-01	27.69	27.92	27.69	27.69	13246
2009-07-02	27.38	27.38	26.83	26.83	53523
2009-07-06	26.54	26.89	26.45	26.88	106555
2009-07-07	26.87	26.91	26.43	26.43	32311
2009-07-08	26.53	26.58	25.73	26.17	79921
2009-07-09	26.36	26.36	26.10	26.14	45655
2009-07-10	26.01	26.16	25.84	26.05	62423
2009-07-13	26.22	27.04	26.22	27.04	9033
2009-07-14	26.94	27.13	26.88	27.13	26763
2009-07-15	27.43	28.11	27.40	27.98	19125
2009-07-16	27.84	28.14	27.70	28.12	9695
2009-07-17	27.98	28.02	27.71	27.83	16948
2009-07-20	27.96	28.15	27.83	28.09	18401
2009-07-21	28.34	28.37	27.93	28.18	20654
2009-07-22	27.86	28.47	27.86	28.29	10317
2009-07-23	28.43	29.34	28.43	29.20	23321
2009-07-24	29.08	29.38	28.97	29.38	16193
2009-07-27	29.33	29.71	29.33	29.71	13351
2009-07-28	29.46	29.68	29.45	29.61	9143
2009-07-29	29.47	29.59	29.33	29.54	23224
2009-07-30	29.97	30.45	29.97	30.22	11858
2009-07-31	30.28	30.46	30.20	30.39	43275
2009-08-03	30.79	30.98	30.73	30.91	29869
2009-08-04	30.77	31.35	30.77	31.18	19526
2009-08-05	31.45	31.77	31.22	31.72	15188
2009-08-06	32.03	32.16	31.51	31.63	21899
2009-08-07	32.13	32.69	32.00	32.31	13284
2009-08-10	32.09	32.37	31.99	32.17	18057
2009-08-11	31.93	31.93	31.45	31.51	11996
2009-08-12	31.37	31.97	31.37	31.78	26932
2009-08-13	32.04	32.08	31.31	32.08	15324
2009-08-14	32.13	32.13	31.55	31.90	17063
2009-08-17	31.25	31.25	30.95	30.95	27947
2009-08-18	31.04	31.43	30.52	31.26	10584
2009-08-19	31.00	31.48	31.00	31.44	17112
2009-08-20	31.54	31.90	31.54	31.87	22981
2009-08-21	32.24	32.66	32.24	32.56	12726
2009-08-24	32.75	33.03	32.46	32.48	22797
2009-08-25	32.71	32.96	32.70	32.70	11997
2009-08-26	32.57	32.74	32.57	32.65	23066
2009-08-27	32.67	32.84	32.40	32.81	10308
2009-08-28	33.05	33.05	32.56	32.76	11783
2009-08-31	32.48	32.54	32.31	32.54	51005
2009-09-01	32.42	32.58	31.35	31.41	11703
2009-09-02	31.28	31.34	31.13	31.13	13825
2009-09-03	31.17	31.49	30.99	31.48	18214
2009-09-04	31.64	31.92	31.54	31.92	9681
2009-09-08	32.31	32.32	32.13	32.25	45760
2009-09-09	32.35	32.70	32.35	32.57	9383
2009-09-10	32.65	32.85	32.35	32.85	9613
2009-09-11	32.94	33.03	32.76	32.82	14920
2009-09-14	32.58	33.29	32.55	33.29	12384
2009-09-15	33.28	33.70	33.16	33.61	6057
2009-09-16	33.69	34.34	33.69	34.34	9149
2009-09-17	34.34	34.75	34.02	34.17	16289
2009-09-18	34.30	34.34	34.09	34.28	10332
2009-09-21	33.74	33.92	33.08	33.89	6664
2009-09-22	34.10	34.29	34.08	34.28	7028
2009-09-23	34.28	34.67	34.28	34.46	6962
2009-09-24	34.16	34.16	33.31	33.42	23042
2009-09-25	33.28	33.44	33.02	33.15	20924
2009-09-28	33.37	33.92	33.37	33.92	13509
2009-09-29	34.05	34.20	33.86	33.89	21029
2009-09-30	34.05	34.05	33.42	33.61	19384
2009-10-01	33.55	33.55	32.59	32.59	30728
2009-10-02	32.13	32.54	32.11	32.31	19280
2009-10-05	32.62	33.22	31.75	33.13	93391
2009-10-06	33.80	33.82	33.39	33.59	9207
2009-10-07	33.45	33.69	33.40	33.66	31307
2009-10-08	33.96	34.13	33.84	33.90	8631
2009-10-09	33.76	34.06	33.76	34.06	19994
2009-10-12	34.20	34.32	34.18	34.28	29008
2009-10-13	34.09	34.14	33.83	34.11	10847
2009-10-14	34.57	34.96	34.46	34.94	24519
2009-10-15	34.69	34.85	34.69	34.83	26644
2009-10-16	34.49	34.54	34.26	34.38	11421
2009-10-19	34.40	34.77	34.35	34.65	8722
2009-10-20	34.65	34.65	34.34	34.43	53360
2009-10-21	34.56	34.64	33.91	33.91	34543
2009-10-22	34.00	34.36	33.77	34.31	9218
2009-10-23	34.20	34.20	33.72	33.81	12168
2009-10-26	33.80	34.09	33.16	33.23	25648
2009-10-27	33.30	33.42	33.12	33.13	52589
2009-10-28	33.06	33.13	31.88	32.48	23479
2009-10-29	32.68	33.33	32.68	33.33	17102
2009-10-30	32.94	32.95	32.13	32.18	32308
2009-11-02	32.52	32.78	31.83	32.38	38675
2009-11-03	32.04	32.44	31.13	32.40	23720
2009-11-04	32.75	32.94	32.29	32.29	21245
2009-11-05	32.83	32.91	32.58	32.91	16798
2009-11-06	32.83	33.12	32.82	33.05	9998
2009-11-09	33.37	34.06	33.37	34.05	11321
2009-11-10	33.98	34.16	33.83	34.07	13658
2009-11-11	34.32	34.51	34.13	34.30	21077
2009-11-12	34.38	34.47	33.89	33.94	22377
2009-11-13	34.00	34.15	33.75	33.99	24384
2009-11-16	34.23	34.67	34.23	34.50	11204
2009-11-17	34.44	34.51	34.30	34.49	13550
2009-11-18	34.66	34.73	34.43	34.73	13111
2009-11-19	34.53	34.53	34.09	34.23	11117
2009-11-20	34.10	34.20	34.07	34.16	3238
2009-11-23	34.53	34.81	34.53	34.64	16172
2009-11-24	34.57	34.69	34.35	34.56	23238
2009-11-25	34.66	34.77	34.66	34.72	2296
2009-11-27	33.63	34.33	33.63	34.10	4510
2009-11-30	34.08	34.40	34.03	34.40	11875
2009-12-01	34.67	34.82	34.57	34.76	10094
2009-12-02	34.76	35.01	34.75	34.87	10292
2009-12-03	35.12	35.14	34.60	34.60	11697
2009-12-04	35.09	35.28	34.70	34.96	15167
2009-12-07	34.94	35.13	34.77	34.80	28288
2009-12-08	34.52	34.61	34.38	34.40	3985
2009-12-09	34.47	34.55	34.29	34.53	6702
2009-12-10	34.73	34.84	34.45	34.49	8416
2009-12-11	34.53	34.79	34.52	34.79	9454
2009-12-14	35.04	35.13	34.88	35.11	13491
2009-12-15	35.02	35.02	34.68	34.77	5101
2009-12-16	34.92	34.98	34.87	34.87	10803
2009-12-17	34.69	34.69	34.47	34.50	4883
2009-12-18	34.58	34.64	34.38	34.57	9142
2009-12-21	34.66	34.70	34.52	34.59	29593
2009-12-22	34.62	34.76	34.62	34.73	21046
2009-12-23	34.78	34.83	34.68	34.78	14932
2009-12-24	34.91	34.94	34.86	34.94	11821
2009-12-28	35.11	35.11	34.97	35.04	15904
2009-12-29	35.17	35.17	35.01	35.02	8740
2009-12-30	34.95	35.00	34.87	35.00	2819
2009-12-31	34.97	35.03	34.57	34.57	12127
2010-01-04	34.78	35.03	34.78	34.98	13413
2010-01-05	34.90	34.92	34.77	34.86	6082
2010-01-06	34.77	34.89	34.77	34.82	45688
2010-01-07	34.67	34.86	34.67	34.82	16236
2010-01-08	34.71	34.79	34.67	34.79	8872
2010-01-11	34.99	35.00	34.91	34.99	7903
2010-01-12	34.89	34.90	34.71	34.75	3544
2010-01-13	34.88	35.14	34.52	35.03	66711
2010-01-14	35.00	35.13	35.00	35.11	12043
2010-01-15	34.97	34.97	34.61	34.80	3263
2010-01-19	34.80	35.37	34.80	35.37	17216
2010-01-20	34.80	35.05	34.79	35.05	5102
2010-01-21	35.14	35.14	34.38	34.44	12094
2010-01-22	34.21	34.35	33.78	33.78	10232
2010-01-25	34.05	34.07	33.87	33.92	10365
2010-01-26	33.73	33.98	33.66	33.84	9795
2010-01-27	33.90	33.92	33.61	33.92	21706
2010-01-28	33.92	33.92	33.43	33.57	23073
2010-01-29	33.62	33.73	33.36	33.36	18650
2010-02-01	33.53	33.64	33.48	33.63	24396
2010-02-02	33.73	34.14	33.57	34.14	7600
2010-02-03	33.90	33.96	33.70	33.70	23024
2010-02-04	33.47	33.47	32.92	32.92	11023
2010-02-05	32.90	32.96	32.04	32.96	44114
2010-02-08	32.89	33.08	32.65	32.65	9171
2010-02-09	33.30	33.30	31.93	32.96	20726
2010-02-10	32.96	32.96	31.43	32.86	10367
2010-02-11	32.75	33.23	32.67	33.20	12516
2010-02-12	32.95	33.20	32.83	33.20	5055
2010-02-16	33.41	33.68	33.41	33.68	11855
2010-02-17	33.77	33.78	33.68	33.72	2617
2010-02-18	33.79	33.92	33.71	33.92	5654
2010-02-19	33.89	34.14	33.89	34.08	5630
2010-02-22	34.12	34.12	33.96	33.96	4837
2010-02-23	33.95	33.97	33.67	33.67	9443
2010-02-24	33.84	33.92	33.79	33.92	24087
2010-02-25	33.58	33.82	33.44	33.82	11737
2010-02-26	33.74	33.83	33.65	33.77	8572
2010-03-01	33.95	34.03	33.94	34.01	7760
2010-03-02	34.16	34.20	34.10	34.17	6518
2010-03-03	34.25	34.27	33.99	34.04	14570
2010-03-04	34.13	34.14	34.05	34.14	6251
2010-03-05	34.39	34.51	34.22	34.50	15123
2010-03-08	34.55	34.70	34.50	34.63	10742
2010-03-09	34.70	34.77	34.69	34.71	2370
2010-03-10	34.70	34.78	34.62	34.76	7528
2010-03-11	34.69	34.80	34.58	34.80	10653
2010-03-12	34.99	34.99	34.79	34.88	2507
2010-03-15	34.83	35.04	34.82	35.04	5566
2010-03-16	35.17	35.32	35.17	35.32	6520
2010-03-17	35.33	35.47	35.33	35.47	9760
2010-03-18	35.48	35.56	35.46	35.52	50850
2010-03-19	35.60	35.60	35.36	35.41	54894
2010-03-22	35.27	35.69	35.27	35.64	23043
2010-03-23	35.63	35.83	35.59	35.83	17457
2010-03-24	35.72	35.80	35.62	35.62	16053
2010-03-25	35.84	35.84	35.45	35.45	4633
2010-03-26	35.55	35.59	35.40	35.43	5685
2010-03-29	35.47	35.47	35.18	35.31	13026
2010-03-30	35.39	35.40	35.20	35.28	4610
2010-03-31	35.20	35.30	35.04	35.10	7592
2010-04-01	35.26	35.44	35.25	35.37	9306
2010-04-05	35.46	35.69	35.43	35.69	58772
2010-04-06	35.63	35.79	35.56	35.78	15154
2010-04-07	35.70	35.71	35.39	35.53	21789
2010-04-08	35.54	35.61	35.39	35.59	8301
2010-04-09	35.62	35.84	35.62	35.84	9235
2010-04-12	35.95	35.98	35.90	35.90	81379
2010-04-13	35.86	35.96	35.78	35.93	6128
2010-04-14	35.98	35.98	35.78	35.93	5557
2010-04-15	35.96	35.96	35.84	35.89	4653
2010-04-16	35.78	35.78	35.39	35.56	21052
2010-04-19	35.42	35.74	35.40	35.74	4820
2010-04-20	35.82	36.00	35.82	35.99	9544
2010-04-21	35.93	35.99	35.82	35.90	2397
2010-04-22	35.64	35.86	35.55	35.86	8539
2010-04-23	35.84	36.16	35.74	36.16	21696
2010-04-26	36.20	36.27	36.09	36.09	9214
2010-04-27	35.89	36.02	35.38	35.39	7450
2010-04-28	35.49	35.65	35.42	35.58	6497
2010-04-29	35.80	36.21	35.80	36.16	7913
2010-04-30	36.21	36.23	35.79	35.79	7656
2010-05-03	36.04	36.29	35.97	36.22	4476
2010-05-04	36.03	36.03	35.57	35.69	13917
2010-05-05	35.48	35.60	35.41	35.48	10002
2010-05-06	35.33	35.33	32.62	34.52	10798
2010-05-07	34.30	34.57	32.78	34.11	24967
2010-05-10	35.26	35.45	35.06	35.33	79333
2010-05-11	34.95	35.60	34.68	35.38	29333
2010-05-12	35.42	35.66	35.32	35.63	47148
2010-05-13	35.64	35.69	35.36	35.36	25428
2010-05-14	35.24	35.59	34.61	34.62	36177
2010-05-17	34.89	34.99	34.51	34.96	14974
2010-05-18	35.21	35.21	34.57	34.57	17505
2010-05-19	34.54	34.54	34.00	34.40	4263
2010-05-20	33.67	33.75	33.26	33.26	24990
2010-05-21	32.80	33.49	32.76	33.49	13859
2010-05-24	33.42	33.54	33.16	33.16	6523
2010-05-25	32.29	32.93	32.21	32.93	12259
2010-05-26	33.16	33.31	32.84	32.86	13522
2010-05-27	33.37	33.75	33.21	33.75	27977
2010-05-28	33.73	33.83	33.48	33.55	15042
2010-06-01	33.30	33.62	33.04	33.04	28907
2010-06-02	33.12	33.60	33.12	33.60	8697
2010-06-03	33.88	33.88	33.65	33.71	7266
2010-06-04	33.21	33.29	32.67	32.69	23695
2010-06-07	32.93	33.14	32.73	32.73	16377
2010-06-08	32.74	33.10	32.59	33.10	11024
2010-06-09	33.28	33.50	33.24	33.29	3932
2010-06-10	33.69	33.92	33.66	33.92	4867
2010-06-11	33.80	34.18	33.76	34.17	35890
2010-06-14	34.23	34.55	34.22	34.25	4423
2010-06-15	34.46	34.83	34.43	34.82	8041
2010-06-16	34.78	34.82	34.62	34.82	4032
2010-06-17	34.79	34.90	34.64	34.90	2564
2010-06-18	35.00	35.00	34.86	34.93	4724
2010-06-21	35.28	35.28	34.71	34.83	12146
2010-06-22	34.86	34.86	34.30	34.35	14929
2010-06-23	34.19	34.24	34.16	34.22	1007
2010-06-24	34.09	34.10	33.82	33.89	9258
2010-06-25	33.88	34.04	33.72	33.86	15684
2010-06-28	33.56	33.67	33.56	33.64	11383
2010-06-29	33.21	33.21	32.81	32.84	19033
2010-06-30	32.80	33.06	32.54	32.60	25662
2010-07-01	32.64	32.64	32.12	32.56	12482
2010-07-02	32.61	32.65	32.35	32.51	34009
2010-07-06	32.81	32.89	32.34	32.50	18500
2010-07-07	32.58	33.21	32.58	33.21	15614
2010-07-08	33.59	34.71	32.65	33.68	22216
2010-07-09	33.80	34.06	33.77	34.06	11478
2010-07-12	33.94	34.07	33.90	34.03	12953
2010-07-13	34.31	34.49	34.31	34.41	22331
2010-07-14	34.32	34.36	34.18	34.29	10160
2010-07-15	34.32	34.32	34.12	34.30	2753
2010-07-16	34.27	34.34	33.77	33.87	11294
2010-07-19	33.92	34.04	33.77	33.98	14904
2010-07-20	33.74	34.31	33.74	34.31	7462
2010-07-21	34.44	34.44	33.87	33.87	12579
2010-07-22	34.35	34.71	34.30	34.46	11607
2010-07-23	34.51	34.72	34.48	34.70	5743
2010-07-26	34.86	35.24	34.82	35.22	29021
2010-07-27	35.42	35.50	35.29	35.47	14768
2010-07-28	35.46	35.46	35.23	35.30	10168
2010-07-29	35.43	35.50	35.00	35.16	11642
2010-07-30	34.74	35.19	34.74	35.11	18123
2010-08-02	35.56	35.81	35.50	35.77	12989
2010-08-03	35.80	35.98	35.73	35.78	11962
2010-08-04	35.82	36.00	35.74	35.97	24055
2010-08-05	35.79	35.96	35.75	35.88	17485
2010-08-06	35.56	35.84	35.50	35.84	21048
2010-08-09	36.01	36.18	35.98	36.16	5981
2010-08-10	35.90	36.31	35.81	36.28	17183
2010-08-11	35.65	35.68	35.35	35.36	17919
2010-08-12	35.09	35.47	35.09	35.41	13317
2010-08-13	35.40	35.45	35.27	35.42	9222
2010-08-16	35.15	35.39	35.05	35.34	4840
2010-08-17	35.49	35.95	35.49	35.79	73588
2010-08-18	35.83	35.88	35.58	35.77	72925
2010-08-19	35.66	35.66	35.07	35.25	23354
2010-08-20	35.25	35.25	34.93	35.15	29687
2010-08-23	35.35	35.46	35.14	35.14	34124
2010-08-24	34.90	35.15	34.78	34.99	19559
2010-08-25	34.80	35.24	34.71	35.20	28213
2010-08-26	35.41	35.41	34.90	34.94	32378
2010-08-27	34.96	35.45	34.85	35.40	18747
2010-08-30	35.41	35.43	35.00	35.00	12625
2010-08-31	34.99	35.33	34.84	35.16	33277
2010-09-01	35.62	36.00	35.47	35.99	58677
2010-09-02	36.08	36.12	35.91	36.11	183502
2010-09-03	36.39	36.39	36.14	36.38	183345
2010-09-07	36.35	36.35	36.10	36.14	317182
2010-09-08	36.27	36.38	36.20	36.24	143288
2010-09-09	36.63	36.63	36.36	36.42	121528
2010-09-10	36.55	36.61	36.43	36.58	1191240
2010-09-13	37.00	37.00	36.70	36.85	891989
2010-09-14	36.85	36.96	36.64	36.82	74655
2010-09-15	36.81	36.99	36.74	36.94	38374
2010-09-16	36.83	36.87	36.68	36.87	16794
2010-09-17	37.13	37.13	36.84	36.90	32935
2010-09-20	36.96	37.33	36.78	37.28	235287
2010-09-21	37.30	37.38	37.07	37.19	659647
2010-09-22	37.18	37.23	37.02	37.10	62574
2010-09-23	36.94	37.08	36.66	36.73	32908
2010-09-24	37.14	37.37	37.07	37.36	112037
2010-09-27	37.45	37.45	37.23	37.26	138614
2010-09-28	37.39	37.53	37.05	37.50	67445
2010-09-29	37.45	37.48	37.23	37.37	42126
2010-09-30	37.57	37.66	37.18	37.24	65734
2010-10-01	37.46	37.48	37.24	37.38	32829
2010-10-04	37.39	37.49	37.13	37.28	29014
2010-10-05	37.55	37.88	37.53	37.86	35649
2010-10-06	37.76	37.92	37.74	37.81	66937
2010-10-07	37.99	37.99	37.70	37.79	37333
2010-10-08	37.90	37.93	37.65	37.86	13997
2010-10-11	37.93	37.93	37.78	37.87	23971
2010-10-12	37.86	38.00	37.69	37.92	67202
2010-10-13	38.07	38.27	37.99	38.12	23545
2010-10-14	38.07	38.27	37.94	38.14	52094
2010-10-15	38.43	38.43	38.02	38.17	27138
2010-10-18	38.26	38.46	38.26	38.43	27088
2010-10-19	38.08	38.26	37.77	37.94	34713
2010-10-20	38.03	38.47	38.03	38.37	53335
2010-10-21	38.48	38.54	38.05	38.27	16229
2010-10-22	38.37	38.37	38.15	38.23	16828
2010-10-25	38.45	38.59	38.37	38.40	18116
2010-10-26	38.38	38.38	38.22	38.25	13202
2010-10-27	38.10	38.12	37.78	38.08	1508682
2010-10-28	38.36	38.37	38.04	38.20	18067
2010-10-29	38.07	38.18	38.00	38.15	17462
2010-11-01	38.50	38.53	37.86	38.07	55504
2010-11-02	38.22	38.42	38.22	38.35	66430
2010-11-03	38.37	38.43	37.88	38.41	93101
2010-11-04	38.69	39.01	38.69	39.00	32335
2010-11-05	39.03	39.07	38.82	38.94	22081
2010-11-08	38.76	38.83	38.63	38.79	76526
2010-11-09	38.81	38.83	38.30	38.41	104858
2010-11-10	38.39	38.51	38.22	38.47	20894
2010-11-11	38.26	38.51	38.21	38.42	12310
2010-11-12	38.24	38.27	37.99	38.13	30474
2010-11-15	38.23	38.41	38.10	38.10	14034
2010-11-16	37.83	37.83	37.37	37.49	25429
2010-11-17	37.46	37.64	37.46	37.51	72111
2010-11-18	37.98	38.08	37.91	38.03	51836
2010-11-19	37.94	38.01	37.72	38.01	14748
2010-11-22	37.82	38.00	37.64	38.00	27157
2010-11-23	37.70	37.70	37.52	37.61	24424
2010-11-24	37.83	37.93	37.73	37.85	25183
2010-11-26	37.66	37.83	37.66	37.75	8145
2010-11-29	37.50	37.63	37.24	37.63	33453
2010-11-30	37.28	37.57	37.28	37.43	46831
2010-12-01	37.87	38.05	37.08	38.00	29567
2010-12-02	37.99	38.31	37.99	38.31	59946
2010-12-03	38.17	38.36	38.11	38.33	403511
2010-12-06	38.21	38.40	38.19	38.31	236771
2010-12-07	38.52	38.65	38.42	38.46	150869
2010-12-08	38.42	38.52	38.29	38.44	42539
2010-12-09	38.60	38.60	38.45	38.54	22952
2010-12-10	38.65	38.77	38.61	38.77	46593
2010-12-13	38.85	39.00	38.85	38.91	26556
2010-12-14	38.96	39.15	38.96	39.07	5851
2010-12-15	39.03	39.19	38.92	38.98	24386
2010-12-16	38.97	39.19	38.90	39.19	47869
2010-12-17	39.12	39.15	38.95	39.15	12651
2010-12-20	39.16	39.34	39.09	39.23	194783
2010-12-21	39.37	39.38	39.29	39.33	29491
2010-12-22	38.80	38.90	38.53	38.90	21640
2010-12-23	38.83	38.96	38.83	38.92	13049
2010-12-27	38.85	38.94	38.79	38.91	9108
2010-12-28	39.00	39.04	38.87	39.02	9175
2010-12-29	39.08	39.11	39.00	39.03	43009
2010-12-30	38.98	38.99	38.90	38.96	32258
2010-12-31	38.91	39.07	38.91	38.91	14328
2011-01-03	39.18	39.28	39.10	39.22	31639
2011-01-04	39.28	39.30	39.12	39.29	29858
2011-01-05	39.11	39.39	39.11	39.36	62507
2011-01-06	39.34	39.37	39.04	39.11	114572
2011-01-07	39.19	39.19	38.85	39.05	35455
2011-01-10	38.84	38.90	38.71	38.89	42386
2011-01-11	38.97	38.97	38.70	38.86	20546
2011-01-12	39.00	39.13	38.97	39.05	184062
2011-01-13	39.07	39.07	38.87	38.96	24278
2011-01-14	38.99	39.05	38.91	39.05	13047
2011-01-18	39.01	39.07	38.95	39.04	26891
2011-01-19	39.03	39.07	38.82	38.88	32169
2011-01-20	38.81	38.97	38.81	38.91	25155
2011-01-21	39.25	39.25	38.95	38.98	33106
2011-01-24	38.96	39.20	38.96	39.12	17755
2011-01-25	39.08	39.24	39.03	39.24	24895
2011-01-26	39.41	39.41	39.29	39.30	24873
2011-01-27	39.30	39.30	39.14	39.23	29039
2011-01-28	39.23	39.25	38.70	38.73	18952
2011-01-31	38.83	38.87	38.69	38.83	24715
2011-02-01	38.97	39.29	38.97	39.26	22750
2011-02-02	39.17	39.29	39.17	39.22	43454
2011-02-03	39.22	39.43	39.10	39.41	33405
2011-02-04	39.41	39.41	39.23	39.38	10418
2011-02-07	39.40	39.54	39.40	39.51	36739
2011-02-08	39.67	39.67	39.47	39.62	27753
2011-02-09	39.55	39.56	39.39	39.50	35715
2011-02-10	39.45	39.61	39.30	39.56	37002
2011-02-11	39.42	39.77	39.37	39.70	19744
2011-02-14	39.73	39.75	39.53	39.73	19104
2011-02-15	39.63	39.71	39.55	39.64	45714
2011-02-16	39.78	39.82	39.68	39.81	42375
2011-02-17	39.70	40.07	39.70	40.02	43618
2011-02-18	40.04	40.09	39.97	40.03	51298
2011-02-22	39.71	40.04	39.67	39.73	29159
2011-02-23	39.75	39.82	39.40	39.58	14585
2011-02-24	39.63	39.63	39.33	39.50	55165
2011-02-25	39.59	39.85	39.58	39.85	36673
2011-02-28	39.98	40.28	39.94	40.28	18512
2011-03-01	40.44	40.44	39.83	39.83	41725
2011-03-02	39.80	39.96	39.68	39.83	18858
2011-03-03	40.11	40.35	40.11	40.24	43015
2011-03-04	40.30	40.36	39.86	40.07	29462
2011-03-07	40.05	40.26	39.82	39.85	45158
2011-03-08	39.93	40.37	39.93	40.31	25005
2011-03-09	40.23	40.38	40.19	40.35	28479
2011-03-10	39.98	40.02	39.80	39.84	34097
2011-03-11	39.67	40.03	39.63	39.99	31412
2011-03-14	39.73	39.80	39.55	39.73	30592
2011-03-15	38.93	39.45	38.84	39.32	46732
2011-03-16	39.12	39.22	38.50	38.70	38608
2011-03-17	39.14	39.21	38.90	39.13	29761
2011-03-18	39.53	39.53	39.28	39.37	36166
2011-03-21	39.48	39.67	39.42	39.52	14423
2011-03-22	39.57	39.64	39.47	39.54	13898
2011-03-23	39.39	39.59	39.31	39.59	16548
2011-03-24	39.77	39.89	39.63	39.77	18716
2011-03-25	39.91	40.09	39.84	39.97	28722
2011-03-28	39.95	40.16	39.95	40.01	25354
2011-03-29	39.94	40.22	39.83	40.22	6765
2011-03-30	40.42	40.68	40.42	40.63	7211
2011-03-31	40.63	40.69	40.56	40.57	20364
2011-04-01	40.75	40.76	40.53	40.57	68449
2011-04-04	40.69	40.75	40.64	40.70	56130
2011-04-05	40.70	40.89	40.70	40.77	61386
2011-04-06	40.90	40.94	40.82	40.94	62493
2011-04-07	40.84	40.81	40.54	40.81	21293
2011-04-08	40.86	40.87	40.65	40.80	59735
2011-04-11	40.84	40.98	40.70	40.75	12205
2011-04-12	40.61	40.66	40.42	40.48	59154
2011-04-13	40.60	40.61	40.35	40.44	40536
2011-04-14	40.31	40.69	40.28	40.66	9919
2011-04-15	40.78	41.05	40.77	41.02	8895
2011-04-18	40.78	40.78	40.44	40.58	29284
2011-04-19	40.62	40.68	40.51	40.68	51112
2011-04-20	41.14	41.22	41.11	41.18	13205
2011-04-21	41.19	41.22	41.08	41.18	32136
2011-04-25	41.18	41.27	41.05	41.24	18050
2011-04-26	41.38	41.73	41.30	41.68	41622
2011-04-27	41.70	42.05	41.70	42.00	15618
2011-04-28	41.93	42.22	41.93	42.20	27554
2011-04-29	42.30	42.30	42.11	42.21	9360
2011-05-02	42.47	42.47	42.17	42.17	39290
2011-05-03	42.26	42.33	42.07	42.20	24174
2011-05-04	42.22	42.22	42.01	42.17	11445
2011-05-05	41.92	42.04	41.61	41.77	9530
2011-05-06	41.93	42.13	41.75	41.84	26839
2011-05-09	41.89	42.04	41.75	42.03	13008
2011-05-10	42.11	42.45	42.04	42.40	14309
2011-05-11	42.38	42.40	42.05	42.15	84888
2011-05-12	42.00	42.52	42.00	42.52	59753
2011-05-13	42.47	42.49	42.12	42.28	11706
2011-05-16	42.24	42.42	42.23	42.23	15576
2011-05-17	42.06	42.30	42.06	42.22	29711
2011-05-18	42.33	42.55	42.23	42.49	103044
2011-05-19	42.63	42.67	42.42	42.66	23955
2011-05-20	42.56	42.62	42.31	42.43	25927
2011-05-23	42.03	42.15	41.91	42.01	37718
2011-05-24	42.08	42.17	42.01	42.07	19253
2011-05-25	41.99	42.14	41.78	42.05	56913
2011-05-26	41.89	42.17	41.82	42.09	28857
2011-05-27	42.25	42.26	42.09	42.18	16445
2011-05-31	42.55	42.63	42.43	42.63	16879
2011-06-01	42.39	42.55	42.02	42.02	30914
2011-06-02	41.96	41.99	41.59	41.72	60946
2011-06-03	41.41	41.60	41.37	41.46	25672
2011-06-06	41.36	41.36	41.07	41.14	22531
2011-06-07	41.31	41.40	41.06	41.09	58676
2011-06-08	41.11	41.27	41.02	41.19	125300
2011-06-09	41.23	41.41	41.12	41.22	45427
2011-06-10	41.10	41.10	40.68	40.71	66617
2011-06-13	40.69	41.08	40.69	40.88	25067
2011-06-14	41.20	41.45	41.12	41.27	17254
2011-06-15	40.99	41.12	40.54	40.69	32427
2011-06-16	40.59	40.95	40.59	40.92	75903
2011-06-17	41.20	41.26	41.05	41.14	23021
2011-06-20	41.01	41.46	40.74	41.41	52003
2011-06-21	41.62	41.71	41.51	41.57	95067
2011-06-22	41.23	41.25	41.03	41.03	54178
2011-06-23	40.68	40.81	40.31	40.76	54069
2011-06-24	40.87	40.87	40.42	40.50	36919
2011-06-27	40.64	40.82	40.55	40.65	35558
2011-06-28	40.84	40.99	40.72	40.96	28510
2011-06-29	41.18	41.27	41.07	41.23	159986
2011-06-30	41.45	41.49	41.20	41.49	79037
2011-07-01	41.58	41.95	41.44	41.90	19155
2011-07-05	41.88	41.98	41.84	41.93	78600
2011-07-06	41.98	42.15	41.90	42.06	9004
2011-07-07	42.35	42.39	42.17	42.28	24472
2011-07-08	42.11	42.21	41.90	42.21	24247
2011-07-11	41.75	41.82	41.65	41.69	15836
2011-07-12	41.61	41.97	41.57	41.64	11724
2011-07-13	41.67	41.93	41.51	41.64	30585
2011-07-14	41.76	41.89	41.45	41.53	19779
2011-07-15	41.67	41.67	41.36	41.59	14157
2011-07-18	41.38	41.39	41.02	41.19	13418
2011-07-19	41.38	41.68	41.30	41.67	22770
2011-07-20	41.74	41.74	41.55	41.61	13419
2011-07-21	41.88	42.29	41.81	42.10	15936
2011-07-22	41.96	42.05	41.87	42.01	26203
2011-07-25	41.62	41.91	41.58	41.71	45368
2011-07-26	41.65	41.77	41.57	41.62	14402
2011-07-27	41.43	41.51	41.01	41.08	12102
2011-07-28	41.06	41.25	40.88	40.90	8799
2011-07-29	40.52	40.87	40.36	40.72	23811
2011-08-01	41.16	41.16	40.19	40.56	24229
2011-08-02	40.27	40.40	39.86	39.91	24097
2011-08-03	39.83	39.87	39.24	39.87	50711
2011-08-04	39.51	39.55	38.39	38.45	73981
2011-08-05	38.67	38.97	37.69	38.65	152476
2011-08-08	37.61	38.24	36.59	36.65	105656
2011-08-09	37.04	37.90	35.80	37.90	104426
2011-08-10	37.55	37.96	36.82	36.85	47411
2011-08-11	37.07	38.72	37.02	38.28	66725
2011-08-12	38.65	38.74	38.28	38.40	275855
2011-08-15	38.65	39.32	38.65	39.32	56644
2011-08-16	38.90	39.21	38.72	39.13	62129
2011-08-17	39.34	39.67	39.13	39.37	34067
2011-08-18	38.72	38.72	37.91	38.33	87561
2011-08-19	37.89	38.66	37.89	38.10	35336
2011-08-22	38.84	38.84	38.03	38.25	69834
2011-08-23	38.36	39.09	38.31	39.04	51341
2011-08-24	39.09	39.66	39.09	39.66	41092
2011-08-25	39.73	39.87	38.95	39.01	39815
2011-08-26	38.83	39.36	38.19	39.24	39482
2011-08-29	39.72	40.14	39.61	40.11	757416
2011-08-30	39.97	40.42	39.73	40.24	58022
2011-08-31	40.41	40.59	40.00	40.26	348410
2011-09-01	40.28	40.45	39.94	39.96	300054
2011-09-02	39.57	39.61	39.23	39.23	137717
2011-09-06	38.51	39.15	38.29	39.12	47997
2011-09-07	39.61	39.92	39.43	39.92	51575
2011-09-08	39.75	40.08	39.61	39.68	52651
2011-09-09	39.30	39.30	38.59	38.78	57434
2011-09-12	38.43	38.99	38.26	38.98	138388
2011-09-13	39.09	39.27	38.68	39.17	58133
2011-09-14	39.25	39.91	39.00	39.51	71146
2011-09-15	39.88	39.99	39.60	39.97	496423
2011-09-16	40.20	40.37	40.02	40.37	90735
2011-09-19	39.94	40.11	39.70	40.02	125557
2011-09-20	40.22	40.60	39.94	40.11	91239
2011-09-21	40.23	40.23	39.17	39.17	92739
2011-09-22	38.24	38.43	37.89	38.29	764238
2011-09-23	38.32	38.49	38.09	38.43	55422
2011-09-26	38.41	38.69	38.08	38.68	324945
2011-09-27	39.16	39.54	38.90	39.08	93323
2011-09-28	39.27	39.29	38.53	38.54	41994
2011-09-29	39.08	39.24	38.55	39.03	54249
2011-09-30	38.75	39.08	38.53	38.55	34501
2011-10-03	38.53	38.85	37.59	37.59	125692
2011-10-04	37.21	38.13	36.86	38.11	157698
2011-10-05	38.14	38.48	37.92	38.39	98231
2011-10-06	38.44	38.92	38.28	38.89	35757
2011-10-07	39.17	39.25	38.80	38.93	54602
2011-10-10	39.51	39.88	39.43	39.88	25563
2011-10-11	39.76	39.76	39.56	39.62	64787
2011-10-12	39.67	40.13	39.67	39.87	162332
2011-10-13	39.61	39.95	39.50	39.86	23501
2011-10-14	40.27	40.29	40.06	40.29	45180
2011-10-17	40.24	40.24	39.77	39.81	33770
2011-10-18	39.80	40.47	39.60	40.36	72375
2011-10-19	40.40	40.62	40.09	40.10	56595
2011-10-20	40.34	40.40	39.91	40.30	48503
2011-10-21	40.65	40.98	40.65	40.98	140607
2011-10-24	41.01	41.16	40.88	41.14	85273
2011-10-25	41.06	41.06	40.48	40.54	67797
2011-10-26	40.95	41.03	40.44	40.98	52227
2011-10-27	41.84	42.03	41.50	41.93	80458
2011-10-28	42.05	42.05	41.70	41.89	44519
2011-10-31	41.62	41.68	41.17	41.20	99646
2011-11-01	40.42	40.76	40.18	40.34	229823
2011-11-02	40.84	40.94	40.54	40.84	26053
2011-11-03	41.13	41.48	40.95	41.44	53977
2011-11-04	41.17	41.18	40.75	41.15	38733
2011-11-07	41.14	41.45	40.88	41.41	34192
2011-11-08	41.59	41.85	41.20	41.85	44497
2011-11-09	41.19	41.27	40.57	40.65	75225
2011-11-10	41.06	41.23	40.80	41.11	44213
2011-11-11	41.51	41.77	41.51	41.71	23771
2011-11-14	41.57	41.58	41.15	41.29	42995
2011-11-15	41.20	41.60	41.12	41.46	48325
2011-11-16	41.16	41.53	40.89	40.95	61329
2011-11-17	40.95	41.10	40.38	40.71	53336
2011-11-18	40.73	40.83	40.57	40.71	80484
2011-11-21	40.33	40.33	39.82	39.96	98734
2011-11-22	39.99	40.06	39.64	39.86	37920
2011-11-23	39.61	39.61	39.10	39.13	50594
2011-11-25	39.13	39.39	39.13	39.15	29232
2011-11-28	39.95	40.15	39.79	39.99	63373
2011-11-29	40.14	40.45	40.05	40.29	64194
2011-11-30	41.22	41.73	41.10	41.71	72043
2011-12-01	41.54	41.72	41.51	41.60	103498
2011-12-02	41.87	41.87	41.43	41.46	58609
2011-12-05	41.95	41.95	41.49	41.70	54783
2011-12-06	41.83	42.06	41.70	41.91	63766
2011-12-07	41.86	42.17	41.57	42.05	38607
2011-12-08	41.90	41.90	41.30	41.31	88428
2011-12-09	41.57	41.98	41.57	41.90	72654
2011-12-12	41.52	41.73	41.21	41.49	88834
2011-12-13	41.71	41.90	41.30	41.44	55033
2011-12-14	41.39	41.52	41.19	41.25	95582
2011-12-15	41.64	41.87	41.46	41.61	66204
2011-12-16	41.88	41.92	41.50	41.71	42105
2011-12-19	41.86	41.90	41.35	41.43	77609
2011-12-20	41.93	42.33	41.89	42.25	80799
2011-12-21	42.10	42.36	41.75	42.36	98793
2011-12-22	42.54	42.68	42.36	42.65	145250
2011-12-23	42.83	42.99	42.72	42.98	93473
2011-12-27	42.97	43.14	42.85	43.08	164646
2011-12-28	43.13	43.15	42.61	42.72	122493
2011-12-29	42.85	43.21	42.83	43.07	107000
2011-12-30	43.05	43.13	42.89	42.92	91985
2012-01-03	43.37	43.37	43.04	43.08	285474
2012-01-04	43.02	43.02	42.80	42.92	79123
2012-01-05	43.04	43.04	42.52	42.87	97413
2012-01-06	43.03	43.07	42.68	42.80	167920
2012-01-09	42.95	42.95	42.58	42.84	200425
2012-01-10	43.74	43.74	43.06	43.10	135581
2012-01-11	43.01	43.14	42.96	43.10	118576
2012-01-12	43.26	43.26	43.03	43.21	82883
2012-01-13	43.07	43.16	42.76	43.16	147425
2012-01-17	43.39	43.50	43.10	43.15	164978
2012-01-18	43.17	43.37	43.10	43.37	115845
2012-01-19	43.41	43.41	43.17	43.38	471421
2012-01-20	43.36	43.50	43.25	43.48	192265
2012-01-23	43.50	43.57	43.24	43.36	85581
2012-01-24	43.19	43.19	43.04	43.18	97801
2012-01-25	43.12	43.53	42.93	43.47	92806
2012-01-26	43.59	43.61	43.22	43.40	103563
2012-01-27	43.38	43.44	43.01	43.16	120581
2012-01-30	42.92	43.01	42.70	42.98	66542
2012-01-31	43.23	43.23	42.76	42.95	355117
2012-02-01	43.31	43.39	43.16	43.24	83635
2012-02-02	43.26	43.32	43.08	43.24	61756
2012-02-03	43.60	43.74	43.44	43.58	86210
2012-02-06	43.49	43.50	43.36	43.48	130097
2012-02-07	43.52	43.67	43.34	43.64	109629
2012-02-08	43.67	43.68	43.45	43.65	78854
2012-02-09	43.65	43.73	43.50	43.69	51199
2012-02-10	43.48	43.48	43.27	43.42	65329
2012-02-13	43.60	43.70	43.55	43.66	74299
2012-02-14	43.62	43.62	43.32	43.57	38568
2012-02-15	43.71	43.74	43.31	43.41	50797
2012-02-16	43.43	43.88	43.43	43.83	59293
2012-02-17	43.96	44.08	43.91	44.04	69314
2012-02-21	44.16	44.19	43.87	43.94	45864
2012-02-22	43.92	43.94	43.70	43.83	54587
2012-02-23	43.73	44.03	43.69	44.01	185992
2012-02-24	44.03	44.16	44.02	44.08	99138
2012-02-27	43.90	44.21	43.83	44.13	72319
2012-02-28	44.18	44.28	44.13	44.24	34935
2012-02-29	44.26	44.38	44.06	44.12	46543
2012-03-01	44.14	44.28	44.07	44.22	56739
2012-03-02	44.22	44.27	44.10	44.14	58736
2012-03-05	44.15	44.30	44.03	44.27	48919
2012-03-06	43.96	43.97	43.65	43.75	63708
2012-03-07	43.81	44.00	43.68	44.00	39674
2012-03-08	44.22	44.27	44.12	44.21	54707
2012-03-09	44.29	44.49	44.23	44.37	107877
2012-03-12	44.34	44.63	44.34	44.60	108685
2012-03-13	44.71	45.10	44.69	45.08	46208
2012-03-14	45.03	45.15	44.80	44.86	57741
2012-03-15	44.91	45.03	44.82	45.00	53210
2012-03-16	45.09	45.14	45.00	45.05	105447
2012-03-19	44.92	45.24	44.87	45.12	42265
2012-03-20	44.95	45.07	44.90	45.03	55072
2012-03-21	45.09	45.09	44.93	44.98	96616
2012-03-22	44.94	44.94	44.69	44.82	18145
2012-03-23	44.83	44.91	44.67	44.85	35180
2012-03-26	44.71	44.90	44.71	44.89	24757
2012-03-27	44.96	45.06	44.89	44.90	46265
2012-03-28	44.86	44.86	44.44	44.62	31172
2012-03-29	44.44	44.61	44.18	44.55	50094
2012-03-30	44.77	44.88	44.68	44.80	74976
2012-04-02	44.83	45.19	44.77	45.09	208023
2012-04-03	45.08	45.12	44.77	44.98	103309
2012-04-04	44.71	44.89	44.69	44.81	79717
2012-04-05	44.68	44.72	44.49	44.65	42907
2012-04-09	44.22	44.33	44.12	44.22	48159
2012-04-10	44.15	44.18	43.54	43.54	90575
2012-04-11	43.92	43.96	43.79	43.85	28713
2012-04-12	43.94	44.19	43.87	44.16	49212
2012-04-13	44.11	44.15	43.89	43.89	26248
2012-04-16	44.05	44.23	43.94	44.18	21375
2012-04-17	44.29	44.59	44.18	44.55	40275
2012-04-18	44.36	44.42	44.29	44.32	33958
2012-04-19	44.41	44.41	44.00	44.21	39731
2012-04-20	44.35	44.70	44.35	44.54	30119
2012-04-23	44.24	44.24	44.01	44.14	29120
2012-04-24	44.24	44.56	44.24	44.53	32588
2012-04-25	44.68	44.86	44.68	44.86	33937
2012-04-26	44.81	45.24	44.81	45.16	38175
2012-04-27	45.25	45.33	45.12	45.27	31833
2012-04-30	45.18	45.23	45.13	45.22	43963
2012-05-01	45.20	45.65	45.12	45.42	75750
2012-05-02	45.20	45.34	45.14	45.28	152614
2012-05-03	45.28	45.38	45.08	45.20	57961
2012-05-04	45.05	45.05	44.75	44.79	49328
2012-05-07	44.61	44.87	44.59	44.79	36608
2012-05-08	44.57	44.78	44.46	44.75	51615
2012-05-09	44.38	44.61	44.21	44.46	55726
2012-05-10	44.68	44.85	44.61	44.73	38105
2012-05-11	44.58	45.01	44.58	44.76	61069
2012-05-14	44.43	44.59	44.25	44.38	78087
2012-05-15	44.32	44.41	44.00	44.12	59356
2012-05-16	44.23	44.38	44.13	44.13	83900
2012-05-17	44.21	44.23	43.80	43.85	436830
2012-05-18	43.96	44.07	43.58	43.62	113528
2012-05-21	43.74	43.92	43.55	43.90	61041
2012-05-22	43.98	44.15	43.78	43.96	56505
2012-05-23	43.73	43.81	43.31	43.79	57287
2012-05-24	43.82	44.12	43.75	44.01	104041
2012-05-25	44.07	44.22	43.93	44.04	44867
2012-05-29	44.20	44.38	44.10	44.33	37006
2012-05-30	44.09	44.18	43.89	43.95	44084
2012-05-31	43.97	44.28	43.71	44.04	65527
2012-06-01	43.58	43.68	43.24	43.32	57875
2012-06-04	43.27	43.37	43.07	43.34	155153
2012-06-05	43.19	43.54	43.18	43.50	60883
2012-06-06	43.71	44.19	43.63	44.19	48726
2012-06-07	44.49	44.53	44.25	44.32	59344
2012-06-08	44.22	44.63	44.20	44.62	26625
2012-06-11	44.92	45.01	44.33	44.35	46990
2012-06-12	44.47	44.79	44.28	44.74	21626
2012-06-13	44.67	45.02	44.62	44.73	65435
2012-06-14	44.80	45.43	44.80	45.31	40721
2012-06-15	45.48	45.63	45.41	45.58	134389
2012-06-18	45.50	45.80	45.44	45.69	122463
2012-06-19	45.80	46.06	45.70	45.89	122443
2012-06-20	45.83	45.85	45.51	45.64	85970
2012-06-21	45.77	45.80	45.12	45.13	70147
2012-06-22	45.25	45.45	45.24	45.33	81807
2012-06-25	44.60	44.60	44.40	44.52	41230
2012-06-26	44.53	44.74	44.40	44.62	30784
2012-06-27	44.77	45.07	44.77	45.02	45556
2012-06-28	44.84	45.17	44.63	45.17	40157
2012-06-29	45.77	45.97	45.67	45.95	50505
2012-07-02	46.02	46.90	45.92	46.26	225144
2012-07-03	46.21	46.31	46.15	46.31	122827
2012-07-05	46.33	46.33	45.99	46.10	267079
2012-07-06	45.81	45.99	45.70	45.95	62930
2012-07-09	45.98	46.02	45.81	46.01	53779
2012-07-10	46.21	46.21	45.67	45.78	74266
2012-07-11	45.94	45.94	45.59	45.80	44187
2012-07-12	45.72	45.89	45.53	45.78	61339
2012-07-13	45.91	46.37	45.86	46.37	42949
2012-07-16	46.25	46.44	46.18	46.34	99101
2012-07-17	46.43	46.81	46.36	46.75	82713
2012-07-18	46.64	46.96	46.54	46.92	120398
2012-07-19	46.92	46.92	46.58	46.78	76534
2012-07-20	46.56	46.63	46.45	46.52	104743
2012-07-23	45.92	46.15	45.78	46.07	68060
2012-07-24	46.09	46.09	45.31	45.62	59022
2012-07-25	45.80	45.82	45.53	45.67	62432
2012-07-26	46.19	46.40	46.16	46.32	70211
2012-07-27	46.57	47.15	46.55	47.02	55756
2012-07-30	46.82	47.19	46.82	47.04	211534
2012-07-31	47.09	47.25	47.01	47.01	127467
2012-08-01	47.18	47.35	46.95	46.95	79505
2012-08-02	46.68	46.78	46.31	46.61	115034
2012-08-03	47.14	47.30	47.11	47.18	70989
2012-08-06	47.28	47.42	47.20	47.22	110977
2012-08-07	47.37	47.37	46.96	46.96	119864
2012-08-08	46.85	47.00	46.81	46.98	181731
2012-08-09	46.94	47.04	46.88	46.98	109085
2012-08-10	46.92	47.17	46.82	47.16	29121
2012-08-13	47.13	47.13	46.91	47.08	61783
2012-08-14	47.25	47.26	47.07	47.14	81386
2012-08-15	47.08	47.13	47.00	47.05	116554
2012-08-16	47.11	47.21	46.88	47.19	46825
2012-08-17	47.27	47.27	46.98	47.06	26295
2012-08-20	46.97	47.06	46.89	47.01	93279
2012-08-21	47.04	47.15	46.71	46.76	63261
2012-08-22	46.69	46.70	46.46	46.62	38656
2012-08-23	46.52	46.52	46.25	46.31	50005
2012-08-24	46.27	46.74	46.27	46.65	43534
2012-08-27	46.48	46.58	46.44	46.50	28319
2012-08-28	46.45	46.62	46.38	46.51	32842
2012-08-29	46.57	46.73	46.50	46.56	35961
2012-08-30	46.44	46.46	46.25	46.33	54940
2012-08-31	46.57	46.66	46.28	46.45	41830
2012-09-04	46.45	46.62	46.23	46.49	171816
2012-09-05	46.59	46.62	46.44	46.50	61657
2012-09-06	46.77	47.16	46.77	47.16	113015
2012-09-07	47.23	47.23	46.98	47.13	102880
2012-09-10	47.08	47.19	47.01	47.05	46914
2012-09-11	47.10	47.25	47.10	47.15	51141
2012-09-12	47.20	47.26	47.08	47.15	49763
2012-09-13	47.15	47.78	47.01	47.73	81023
2012-09-14	47.74	47.78	47.33	47.45	101464
2012-09-17	47.44	47.51	47.32	47.42	85241
2012-09-18	47.44	47.48	47.35	47.46	78922
2012-09-19	47.44	47.65	47.38	47.51	108147
2012-09-20	47.37	47.69	47.37	47.62	101884
2012-09-21	47.81	47.89	47.72	47.73	90858
2012-09-24	47.49	47.79	47.49	47.67	103191
2012-09-25	47.80	47.96	47.43	47.43	35148
2012-09-26	47.46	47.52	47.36	47.36	65762
2012-09-27	47.54	47.66	47.34	47.53	81813
2012-09-28	47.43	47.48	47.18	47.32	45436
2012-10-01	47.46	47.69	47.33	47.42	80232
2012-10-02	47.53	47.66	47.34	47.49	90666
2012-10-03	47.57	47.88	47.50	47.69	91589
2012-10-04	47.86	48.12	47.86	48.04	77869
2012-10-05	48.29	48.32	48.04	48.17	38103
2012-10-08	48.08	48.08	47.86	48.02	239036
2012-10-09	47.95	47.99	47.67	47.69	44740
2012-10-10	47.62	47.71	47.36	47.43	33794
2012-10-11	47.57	47.57	47.31	47.32	32422
2012-10-12	47.42	47.42	47.04	47.11	53459
2012-10-15	47.00	47.50	47.00	47.47	35565
2012-10-16	47.69	47.84	47.69	47.80	48134
2012-10-17	47.83	48.16	47.83	48.16	77273
2012-10-18	48.03	48.33	47.99	48.23	43089
2012-10-19	48.12	48.12	47.48	47.58	46823
2012-10-22	47.37	47.40	47.02	47.31	32112
2012-10-23	46.89	46.89	46.50	46.72	83705
2012-10-24	46.74	46.82	46.56	46.64	56225
2012-10-25	46.88	47.02	46.50	46.86	69250
2012-10-26	46.79	46.90	46.60	46.80	91400
2012-10-31	47.02	47.16	46.57	46.75	105706
2012-11-01	46.79	47.10	46.79	46.93	199312
2012-11-02	47.12	47.19	46.64	46.66	55108
2012-11-05	46.56	46.62	46.31	46.53	78383
2012-11-06	46.60	46.84	46.53	46.69	69085
2012-11-07	46.34	46.44	45.57	45.78	152005
2012-11-08	45.74	45.94	45.33	45.33	184966
2012-11-09	45.15	45.65	45.05	45.36	96840
2012-11-12	45.42	45.47	45.21	45.23	161821
2012-11-13	45.22	45.62	45.13	45.16	52658
2012-11-14	45.28	45.29	44.43	44.54	97517
2012-11-15	44.46	44.61	44.16	44.31	156156
2012-11-16	44.29	44.66	44.15	44.63	133609
2012-11-19	45.03	45.32	44.97	45.32	87418
2012-11-20	45.22	45.39	45.06	45.35	81788
2012-11-21	45.46	45.48	45.29	45.48	67502
2012-11-23	45.55	45.97	45.55	45.97	16649
2012-11-26	45.55	45.71	45.50	45.69	68433
2012-11-27	45.69	45.84	45.50	45.52	49454
2012-11-28	45.43	45.87	45.27	45.86	23489
2012-11-29	45.98	46.12	45.86	46.07	42513
2012-11-30	46.16	46.23	46.02	46.17	132795
2012-12-03	46.33	46.37	45.99	46.04	102613
2012-12-04	46.02	46.18	45.94	45.98	32543
2012-12-05	45.97	46.33	45.88	46.15	44032
2012-12-06	46.17	46.32	46.17	46.22	281799
2012-12-07	46.32	46.45	46.15	46.44	41936
2012-12-10	46.43	46.54	46.36	46.44	48264
2012-12-11	46.57	46.81	46.54	46.69	37671
2012-12-12	46.84	47.03	46.70	46.74	78367
2012-12-13	46.75	46.75	46.34	46.43	42867
2012-12-14	46.35	46.45	46.26	46.28	28199
2012-12-17	46.42	46.63	46.41	46.63	54015
2012-12-18	46.65	46.89	46.45	46.88	109168
2012-12-19	46.93	46.94	46.50	46.50	60308
2012-12-20	46.55	46.75	46.46	46.73	71569
2012-12-21	46.29	46.50	45.99	46.30	71055
2012-12-24	46.04	46.04	45.86	45.95	16081
2012-12-26	45.98	46.01	45.72	45.77	74309
2012-12-27	45.80	45.84	45.25	45.73	89167
2012-12-28	45.62	45.67	45.20	45.21	65758
2012-12-31	45.08	45.91	45.03	45.80	113100
2013-01-02	46.63	46.83	46.50	46.81	128132
2013-01-03	46.94	46.99	46.75	46.80	595696
2013-01-04	46.93	47.10	46.86	47.06	114718
2013-01-07	46.94	47.05	46.85	46.97	73177
2013-01-08	46.95	46.95	46.70	46.75	49703
2013-01-09	46.80	46.95	46.80	46.93	125649
2013-01-10	47.03	47.23	46.97	47.16	66608
2013-01-11	47.22	47.34	47.13	47.31	66624
2013-01-14	47.31	47.45	47.28	47.41	33572
2013-01-15	47.30	47.40	47.23	47.36	47209
2013-01-16	47.30	47.35	47.21	47.23	48237
2013-01-17	47.39	47.70	47.38	47.61	110410
2013-01-18	47.48	47.73	47.46	47.70	38068
2013-01-22	47.57	47.82	47.48	47.81	70860
2013-01-23	47.79	47.81	47.67	47.77	66616
2013-01-24	47.92	48.08	47.82	47.91	67133
2013-01-25	48.02	48.17	47.92	48.17	59137
2013-01-28	48.23	48.25	48.06	48.17	82191
2013-01-29	48.16	48.62	48.16	48.59	198890
2013-01-30	48.58	48.64	48.39	48.41	150239
2013-01-31	48.34	48.48	48.29	48.31	42129
2013-02-01	48.48	48.73	48.47	48.71	86106
2013-02-04	48.48	48.48	48.22	48.26	57598
2013-02-05	48.43	48.65	48.43	48.47	57911
2013-02-06	48.40	48.58	48.28	48.58	52725
2013-02-07	48.61	48.74	48.26	48.54	54371
2013-02-08	48.60	48.74	48.54	48.68	43239
2013-02-11	48.70	48.80	48.62	48.76	74175
2013-02-12	48.78	49.00	48.74	48.97	84416
2013-02-13	48.97	49.03	48.86	48.98	50419
2013-02-14	48.78	48.85	48.72	48.80	96470
2013-02-15	48.88	48.98	48.66	48.83	58593
2013-02-19	48.80	49.11	48.80	49.11	57943
2013-02-20	49.18	49.20	48.86	48.90	36743
2013-02-21	48.85	48.86	48.58	48.72	51800
2013-02-22	48.91	49.07	48.83	49.07	102827
2013-02-25	49.18	49.36	48.44	48.45	109067
2013-02-26	48.64	48.81	48.47	48.74	46531
2013-02-27	48.69	49.32	48.67	49.23	59173
2013-02-28	49.20	49.45	49.12	49.12	71613
2013-03-01	48.98	49.28	48.85	49.23	77808
2013-03-04	49.19	49.54	49.14	49.53	59331
2013-03-05	49.73	49.95	49.73	49.88	63217
2013-03-06	49.95	49.95	49.77	49.87	54226
2013-03-07	49.92	49.93	49.82	49.89	76730
2013-03-08	50.04	50.09	49.82	49.99	53100
2013-03-11	49.95	50.10	49.89	50.08	53073
2013-03-12	50.14	50.18	50.02	50.11	203660
2013-03-13	50.14	50.24	50.01	50.17	167420
2013-03-14	50.25	50.44	50.25	50.43	51668
2013-03-15	50.31	50.38	50.17	50.37	57247
2013-03-18	50.06	50.39	50.02	50.19	29920
2013-03-19	50.26	50.35	50.00	50.27	43749
2013-03-20	50.41	50.65	50.41	50.60	52370
2013-03-21	50.42	50.57	50.31	50.34	54872
2013-03-22	50.35	50.59	50.33	50.58	79990
2013-03-25	50.67	50.78	50.33	50.45	109099
2013-03-26	50.63	50.91	50.63	50.90	50698
2013-03-27	50.70	50.96	50.61	50.91	78133
2013-03-28	50.93	51.22	50.87	51.19	44414
2013-04-01	51.12	51.22	50.96	51.14	55167
2013-04-02	51.29	51.46	51.24	51.38	86854
2013-04-03	51.41	51.48	50.90	50.98	70718
2013-04-04	51.06	51.38	51.06	51.37	61599
2013-04-05	50.98	51.30	50.84	51.24	94055
2013-04-08	51.23	51.53	51.12	51.53	53056
2013-04-09	51.63	51.91	51.51	51.76	55033
2013-04-10	51.91	52.40	51.91	52.36	59438
2013-04-11	52.16	52.54	52.16	52.46	75865
2013-04-12	52.28	52.45	52.24	52.45	82217
2013-04-15	52.17	52.25	51.46	51.50	106784
2013-04-16	51.80	52.07	51.71	52.06	44770
2013-04-17	51.87	51.87	51.34	51.59	84334
2013-04-18	51.72	51.72	51.42	51.57	84531
2013-04-19	51.74	52.21	51.73	52.21	76216
2013-04-22	52.17	52.45	51.98	52.40	44257
2013-04-23	52.56	52.74	52.24	52.74	81683
2013-04-24	52.45	52.66	52.37	52.53	55981
2013-04-25	52.63	52.88	52.59	52.69	55925
2013-04-26	52.60	52.75	52.53	52.68	59611
2013-04-29	52.75	53.15	52.74	53.09	66473
2013-04-30	53.00	53.12	52.84	53.12	42040
2013-05-01	52.94	53.10	52.59	52.65	83913
2013-05-02	52.67	52.98	52.67	52.97	108382
2013-05-03	53.32	53.37	53.13	53.17	121364
2013-05-06	53.14	53.18	52.91	52.94	63709
2013-05-07	53.04	53.26	53.00	53.25	46218
2013-05-08	53.19	53.26	53.11	53.25	104011
2013-05-09	53.24	53.24	52.87	52.90	77858
2013-05-10	53.02	53.15	52.87	53.14	86524
2013-05-13	53.08	53.20	52.96	53.16	44995
2013-05-14	53.18	53.66	53.18	53.65	42101
2013-05-15	53.64	54.22	53.61	54.08	78656
2013-05-16	53.94	54.02	53.71	53.78	55429
2013-05-17	53.91	54.16	53.79	54.15	46874
2013-05-20	54.12	54.23	53.98	54.05	79728
2013-05-21	54.08	54.16	53.87	54.13	71039
2013-05-22	54.19	54.65	53.49	53.67	116493
2013-05-23	53.22	53.63	53.11	53.55	74958
2013-05-24	53.18	53.30	53.00	53.28	67657
2013-05-28	53.67	53.93	53.18	53.32	69104
2013-05-29	53.00	53.02	52.31	52.60	88044
2013-05-30	52.68	52.97	52.60	52.64	51358
2013-05-31	52.51	52.74	51.88	51.88	79039
2013-06-03	52.03	52.38	51.78	52.34	79733
2013-06-04	52.41	52.58	51.99	52.21	269007
2013-06-05	52.11	52.11	51.59	51.60	62804
2013-06-06	51.56	52.14	51.32	52.13	87485
2013-06-07	52.35	52.56	52.14	52.50	69183
2013-06-10	52.71	52.73	52.46	52.60	104131
2013-06-11	52.25	52.60	52.03	52.17	35767
2013-06-12	52.57	52.57	51.78	51.85	226210
2013-06-13	51.76	52.61	51.76	52.61	51008
2013-06-14	52.48	52.78	52.34	52.42	49989
2013-06-17	52.70	52.97	52.43	52.71	57870
2013-06-18	52.75	53.14	52.74	53.07	36372
2013-06-19	53.07	53.08	52.08	52.08	51583
2013-06-20	51.70	51.72	50.59	50.73	214170
2013-06-21	51.10	51.30	50.65	51.05	152074
2013-06-24	50.48	51.01	50.14	50.53	89144
2013-06-25	50.92	51.19	50.61	51.06	78341
2013-06-26	51.36	51.67	51.28	51.60	94838
2013-06-27	51.87	52.18	51.85	51.90	51062
2013-06-28	51.89	52.07	51.68	51.70	48241
2013-07-01	51.85	52.28	51.67	51.71	105694
2013-07-02	51.73	52.07	51.53	51.76	34117
2013-07-03	51.64	51.88	51.43	51.77	27602
2013-07-05	52.08	52.11	51.42	52.06	47378
2013-07-08	52.31	52.45	52.20	52.35	57797
2013-07-09	52.51	52.75	52.51	52.72	75050
2013-07-10	52.73	52.92	52.66	52.76	74132
2013-07-11	53.26	53.62	53.26	53.59	53966
2013-07-12	53.53	53.59	53.30	53.56	64352
2013-07-15	53.56	53.80	53.41	53.73	80415
2013-07-16	53.75	53.83	53.60	53.69	45933
2013-07-17	53.80	53.98	53.65	53.69	65608
2013-07-18	53.61	53.90	53.57	53.75	43069
2013-07-19	53.47	53.54	53.36	53.54	61274
2013-07-22	53.42	53.60	53.30	53.39	100598
2013-07-23	53.55	53.59	53.35	53.50	50339
2013-07-24	53.55	53.55	52.95	53.14	65244
2013-07-25	52.97	53.30	52.50	53.30	51879
2013-07-26	53.10	53.39	52.86	53.39	46399
2013-07-29	53.31	53.45	53.22	53.29	54614
2013-07-30	53.55	53.59	53.17	53.34	50186
2013-07-31	53.39	53.48	53.13	53.13	53631
2013-08-01	53.46	53.60	53.38	53.56	50271
2013-08-02	53.48	53.69	53.28	53.68	39906
2013-08-05	53.61	53.64	53.42	53.56	29649
2013-08-06	53.48	53.53	53.26	53.37	40684
2013-08-07	53.19	53.41	53.09	53.33	41363
2013-08-08	53.53	53.54	53.18	53.48	57694
2013-08-09	53.44	53.44	53.04	53.29	26369
2013-08-12	53.11	53.29	53.03	53.20	60573
2013-08-13	53.28	53.29	52.95	53.17	58470
2013-08-14	53.06	53.11	52.80	52.94	96552
2013-08-15	52.56	52.62	52.14	52.17	76325
2013-08-16	52.05	52.07	51.65	51.80	77721
2013-08-19	51.69	51.83	51.44	51.51	79030
2013-08-20	51.47	51.94	51.46	51.73	47218
2013-08-21	51.57	51.74	51.27	51.32	39335
2013-08-22	51.47	51.70	51.32	51.58	122467
2013-08-23	51.86	52.24	51.79	52.22	64636
2013-08-26	52.10	52.10	51.63	51.70	42905
2013-08-27	51.24	51.43	51.13	51.17	33353
2013-08-28	51.20	51.38	51.11	51.19	138547
2013-08-29	51.16	51.46	51.13	51.25	30164
2013-08-30	51.37	51.37	51.01	51.14	46900
2013-09-03	51.46	51.46	50.67	50.81	78378
2013-09-04	50.71	51.20	50.71	51.02	50328
2013-09-05	51.07	51.19	50.94	50.95	41932
2013-09-06	51.11	51.36	50.83	51.05	64461
2013-09-09	51.25	51.49	51.17	51.45	51528
2013-09-10	51.73	51.84	51.60	51.82	38745
2013-09-11	51.86	52.06	51.85	52.01	50171
2013-09-12	52.09	52.14	51.89	51.92	35780
2013-09-13	52.03	52.30	52.03	52.27	38037
2013-09-16	52.76	52.85	52.49	52.53	37506
2013-09-17	52.69	52.77	52.66	52.69	37611
2013-09-18	52.63	53.50	52.56	53.45	36992
2013-09-19	53.58	53.60	53.29	53.44	38516
2013-09-20	53.48	53.48	52.82	52.82	34749
2013-09-23	52.58	52.72	52.51	52.66	41855
2013-09-24	52.60	52.75	52.48	52.48	41036
2013-09-25	52.49	52.64	52.34	52.39	23984
2013-09-26	52.36	52.60	52.31	52.46	39571
2013-09-27	52.29	52.30	52.07	52.25	68139
2013-09-30	51.86	52.06	51.75	51.95	36494
2013-10-01	51.92	52.41	51.92	52.31	19022
2013-10-02	52.17	52.32	51.93	52.28	24848
2013-10-03	52.16	52.16	51.62	51.76	48778
2013-10-04	51.82	52.02	51.75	51.96	21728
2013-10-07	51.77	51.98	51.51	51.74	32070
2013-10-08	51.71	51.81	51.46	51.49	50187
2013-10-09	51.51	51.69	51.38	51.48	34977
2013-10-10	51.93	52.48	51.93	52.46	36859
2013-10-11	52.34	52.78	52.32	52.77	33468
2013-10-14	52.43	52.89	52.43	52.89	104125
2013-10-15	52.87	52.90	52.50	52.54	43629
2013-10-16	52.65	53.19	52.65	53.19	35818
2013-10-17	53.23	53.82	53.09	53.74	61689
2013-10-18	53.86	53.94	53.61	53.86	42203
2013-10-21	53.74	53.80	53.59	53.68	35413
2013-10-22	53.83	54.28	53.80	54.16	55217
2013-10-23	54.01	54.17	53.93	54.05	35188
2013-10-24	54.09	54.15	53.99	54.08	33200
2013-10-25	54.30	54.49	54.23	54.44	38723
2013-10-28	54.51	54.71	54.46	54.66	38035
2013-10-29	54.64	54.97	54.64	54.97	27458
2013-10-30	54.91	54.97	54.46	54.60	27893
2013-10-31	54.62	54.83	54.34	54.51	27111
2013-11-01	54.60	54.81	54.42	54.68	38847
2013-11-04	54.76	54.89	54.62	54.87	27413
2013-11-05	54.74	54.82	54.59	54.65	46688
2013-11-06	54.86	55.14	54.86	55.10	43030
2013-11-07	55.19	55.19	54.45	54.49	34736
2013-11-08	54.44	54.80	54.13	54.80	25481
2013-11-11	54.68	54.89	54.68	54.74	26424
2013-11-12	54.62	54.80	54.54	54.72	40437
2013-11-13	54.49	54.94	54.43	54.91	86139
2013-11-14	54.97	55.25	54.97	55.20	32212
2013-11-15	55.20	55.38	55.09	55.38	26251
2013-11-18	55.41	55.42	55.17	55.23	48860
2013-11-19	55.11	55.25	55.07	55.08	20297
2013-11-20	55.15	55.43	54.73	54.90	25544
2013-11-21	55.01	55.16	54.91	55.14	29593
2013-11-22	54.86	55.09	54.80	55.09	27436
2013-11-25	55.16	55.16	54.91	54.96	33736
2013-11-26	54.96	54.97	54.70	54.70	20278
2013-11-27	54.77	54.88	54.70	54.85	28279
2013-11-29	54.89	55.04	54.70	54.73	10013
2013-12-02	54.70	54.79	54.53	54.53	36716
2013-12-03	54.37	54.54	54.22	54.42	40400
2013-12-04	54.14	54.57	53.96	54.36	27295
2013-12-05	54.33	54.33	53.95	54.03	31029
2013-12-06	54.42	54.67	54.42	54.67	39828
2013-12-09	54.80	54.90	54.66	54.81	37331
2013-12-10	54.77	54.77	54.42	54.52	29439
2013-12-11	54.49	54.49	53.82	53.88	26279
2013-12-12	53.94	53.94	53.48	53.53	60709
2013-12-13	53.72	53.72	53.42	53.57	28005
2013-12-16	53.67	53.94	53.63	53.72	28466
2013-12-17	53.74	53.74	53.51	53.62	42427
2013-12-18	53.74	54.46	53.16	54.46	39553
2013-12-19	54.29	54.35	54.05	54.30	46580
2013-12-20	54.27	54.66	54.19	54.51	47279
2013-12-23	54.65	54.78	54.61	54.64	49402
2013-12-24	54.45	54.74	54.45	54.71	27213
2013-12-26	54.86	54.99	54.80	54.96	49515
2013-12-27	55.13	55.13	54.93	55.03	25253
2013-12-30	55.04	55.10	54.95	55.05	33283
2013-12-31	55.13	55.17	54.97	55.12	36157
2014-01-02	54.91	54.99	54.46	54.57	58966
2014-01-03	54.75	54.78	54.50	54.64	42942
2014-01-06	54.80	54.80	54.40	54.52	213056
2014-01-07	54.77	54.85	54.68	54.77	47660
2014-01-08	54.64	54.66	54.36	54.51	30524
2014-01-09	54.59	54.71	54.26	54.51	36326
2014-01-10	54.54	54.73	54.46	54.65	29841
2014-01-13	54.61	54.73	54.16	54.22	48534
2014-01-14	54.38	54.65	54.25	54.62	26727
2014-01-15	54.65	55.02	54.65	54.92	56435
2014-01-16	54.85	54.99	54.80	54.99	28047
2014-01-17	54.97	54.97	54.63	54.67	29082
2014-01-21	54.93	54.97	54.53	54.85	41835
2014-01-22	54.85	54.87	54.73	54.81	29148
2014-01-23	54.60	54.60	54.22	54.40	81749
2014-01-24	54.32	54.43	53.75	53.75	46061
2014-01-27	53.73	53.82	53.30	53.46	68880
2014-01-28	53.60	53.74	53.49	53.72	42856
2014-01-29	53.37	53.50	53.10	53.29	68407
2014-01-30	53.64	53.84	53.42	53.77	35332
2014-01-31	53.21	53.83	53.20	53.56	226275
2014-02-03	53.57	53.57	52.36	52.43	82997
2014-02-04	52.65	52.80	52.42	52.75	88349
2014-02-05	52.56	52.76	52.43	52.60	30205
2014-02-06	52.67	53.12	52.67	53.12	89652
2014-02-07	53.33	53.61	53.13	53.59	43433
2014-02-10	53.73	53.86	53.56	53.86	40213
2014-02-11	53.87	54.48	53.87	54.37	55897
2014-02-12	54.49	54.49	54.20	54.28	52991
2014-02-13	53.89	54.60	53.89	54.56	50858
2014-02-14	54.50	54.95	54.47	54.87	31798
2014-02-18	54.90	54.90	54.71	54.77	53055
2014-02-19	54.70	54.99	54.51	54.51	36431
2014-02-20	54.49	55.00	54.49	54.88	28627
2014-02-21	54.88	55.10	54.75	54.75	78821
2014-02-24	54.74	55.05	54.62	54.71	141647
2014-02-25	54.67	54.91	54.62	54.69	27438
2014-02-26	54.70	54.86	54.59	54.67	34796
2014-02-27	54.62	54.87	54.60	54.76	27210
2014-02-28	54.83	55.29	54.61	55.12	39833
2014-03-03	54.75	54.88	54.51	54.76	40651
2014-03-04	55.28	55.60	55.15	55.56	29647
2014-03-05	55.60	55.60	55.32	55.39	43885
2014-03-06	55.47	55.58	55.40	55.47	34430
2014-03-07	55.60	55.60	55.16	55.34	33811
2014-03-10	55.23	55.31	55.17	55.31	32069
2014-03-11	55.38	55.44	55.08	55.17	50752
2014-03-12	55.00	55.29	54.82	55.29	18925
2014-03-13	55.38	55.45	54.83	54.98	45738
2014-03-14	54.87	55.16	54.87	54.99	45583
2014-03-17	55.08	55.44	55.08	55.37	31200
2014-03-18	55.38	55.80	55.38	55.74	23533
2014-03-19	55.73	55.79	54.98	55.26	28929
2014-03-20	55.30	55.70	55.13	55.70	36598
2014-03-21	56.00	56.19	55.68	55.68	32901
2014-03-24	55.77	55.79	55.38	55.58	37905
2014-03-25	55.67	55.99	55.62	55.93	24628
2014-03-26	56.09	56.25	55.78	55.80	33687
2014-03-27	55.78	55.95	55.66	55.81	26479
2014-03-28	56.00	56.28	56.00	56.13	75615
2014-03-31	56.43	56.69	56.40	56.57	59072
2014-04-01	56.67	56.73	56.44	56.70	32516
2014-04-02	56.79	56.93	56.64	56.88	29718
2014-04-03	56.85	56.94	56.76	56.90	33087
2014-04-04	57.05	57.19	56.59	56.67	93656
2014-04-07	56.53	56.75	56.36	56.37	37668
2014-04-08	56.30	56.69	56.30	56.65	63258
2014-04-09	56.79	56.95	56.54	56.90	31755
2014-04-10	56.97	57.04	56.07	56.15	52441
2014-04-11	55.96	56.23	55.84	55.86	99414
2014-04-14	56.18	56.23	55.85	56.17	48116
2014-04-15	56.36	56.68	56.15	56.67	62767
2014-04-16	57.07	57.12	56.82	57.10	45412
2014-04-17	57.10	57.20	57.00	57.17	58209
2014-04-21	57.01	57.16	57.00	57.14	74490
2014-04-22	57.21	57.36	57.10	57.25	69510
2014-04-23	57.19	57.21	57.00	57.05	106709
2014-04-24	57.20	57.20	56.90	57.05	26275
2014-04-25	57.00	57.16	56.83	57.02	71775
2014-04-28	57.21	57.55	57.00	57.48	70682
2014-04-29	57.59	57.74	57.55	57.55	60415
2014-04-30	57.60	57.73	57.48	57.69	75677
2014-05-01	57.67	57.68	57.45	57.64	52224
2014-05-02	57.65	57.74	57.30	57.42	83080
2014-05-05	57.22	57.44	57.08	57.37	53715
2014-05-06	57.40	57.40	57.02	57.06	40298
2014-05-07	57.20	57.61	57.12	57.61	65249
2014-05-08	57.57	57.81	57.44	57.58	60613
2014-05-09	57.49	57.55	57.38	57.51	25454
2014-05-12	57.81	57.90	57.60	57.78	59930
2014-05-13	57.93	57.93	57.73	57.73	50147
2014-05-14	57.83	57.92	57.65	57.73	47689
2014-05-15	57.70	57.73	57.22	57.32	123115
2014-05-16	57.48	57.61	57.26	57.56	43075
2014-05-19	57.49	57.55	57.37	57.47	48206
2014-05-20	57.54	57.54	57.07	57.26	61063
2014-05-21	57.43	57.55	57.31	57.55	25604
2014-05-22	57.44	57.71	57.37	57.64	40042
2014-05-23	57.65	57.68	57.54	57.63	51312
2014-05-27	57.86	57.86	57.69	57.76	67773
2014-05-28	57.86	57.93	57.70	57.86	50168
2014-05-29	57.98	58.06	57.79	58.04	43532
2014-05-30	58.04	58.32	57.95	58.28	36938
2014-06-02	58.40	58.40	58.10	58.30	42026
2014-06-03	58.19	58.25	58.09	58.21	57813
2014-06-04	58.14	58.19	58.00	58.13	29824
2014-06-05	58.33	58.70	58.14	58.64	31609
2014-06-06	58.78	58.87	58.69	58.73	37311
2014-06-09	58.73	58.84	58.57	58.72	40898
2014-06-10	58.72	58.80	58.62	58.71	33470
2014-06-11	58.51	58.67	58.40	58.51	56545
2014-06-12	58.48	58.87	58.17	58.27	33981
2014-06-13	58.48	58.66	58.31	58.56	100928
2014-06-16	58.61	58.88	58.51	58.74	21632
2014-06-17	58.73	58.87	58.62	58.87	30497
2014-06-18	58.76	59.31	58.76	59.31	32599
2014-06-19	59.36	59.52	59.30	59.50	32425
2014-06-20	59.64	59.76	59.52	59.66	39034
2014-06-23	59.63	59.63	59.33	59.49	33827
2014-06-24	59.45	59.57	59.20	59.30	43510
2014-06-25	59.23	59.47	59.09	59.40	38010
2014-06-26	59.41	59.41	59.02	59.26	62886
2014-06-27	59.26	59.37	59.02	59.37	33164
2014-06-30	59.43	59.48	59.24	59.40	38005
2014-07-01	59.48	59.72	59.40	59.59	26805
2014-07-02	59.60	59.60	59.36	59.47	28454
2014-07-03	59.56	59.59	59.44	59.55	21130
2014-07-07	59.47	59.70	59.47	59.52	31879
2014-07-08	59.47	59.61	59.32	59.35	76228
2014-07-09	59.52	59.54	59.33	59.46	27026
2014-07-10	59.09	59.58	59.06	59.54	29551
2014-07-11	59.42	59.52	59.34	59.51	23316
2014-07-14	59.72	59.76	59.60	59.66	41658
2014-07-15	59.68	59.76	59.43	59.61	68567
2014-07-16	59.69	60.00	59.69	60.00	31890
2014-07-17	59.92	60.11	59.51	59.54	43410
2014-07-18	59.68	60.04	59.60	60.02	27286
2014-07-21	59.70	59.74	59.46	59.67	33954
2014-07-22	59.72	59.90	59.72	59.82	29609
2014-07-23	59.81	59.84	59.68	59.81	31099
2014-07-24	59.81	59.91	59.70	59.79	31413
2014-07-25	59.68	59.76	59.46	59.54	55784
2014-07-28	59.50	59.67	59.32	59.63	40528
2014-07-29	60.13	60.13	59.55	59.55	34786
2014-07-30	59.72	59.72	59.10	59.31	44428
2014-07-31	58.99	59.00	58.20	58.20	59864
2014-08-01	58.14	58.39	57.93	58.14	42698
2014-08-04	58.17	58.35	57.82	58.29	76187
2014-08-05	58.17	58.17	57.60	57.76	50813
2014-08-06	57.60	57.98	57.50	57.83	57861
2014-08-07	58.01	58.05	57.50	57.64	50824
2014-08-08	57.67	58.27	57.63	58.23	72193
2014-08-11	58.52	58.67	58.39	58.41	28147
2014-08-12	58.38	58.49	58.28	58.39	44083
2014-08-13	58.54	58.81	58.51	58.79	28950
2014-08-14	58.79	58.99	58.79	58.99	34114
2014-08-15	59.20	59.27	58.71	59.04	23724
2014-08-18	59.23	59.35	59.17	59.30	53438
2014-08-19	59.45	59.62	59.33	59.62	51742
2014-08-20	59.57	59.76	59.48	59.70	42436
2014-08-21	59.73	59.94	59.73	59.86	29830
2014-08-22	59.80	59.84	59.63	59.69	103461
2014-08-25	59.73	59.86	59.66	59.75	27253
2014-08-26	59.83	59.92	59.70	59.73	32497
2014-08-27	59.75	59.85	59.71	59.82	34223
2014-08-28	59.71	59.87	59.67	59.82	19382
2014-08-29	59.91	60.11	59.78	60.09	34894
2014-09-02	60.12	60.19	59.70	59.86	48153
2014-09-03	60.05	60.16	59.96	60.00	33143
2014-09-04	60.10	60.16	59.82	59.84	28412
2014-09-05	60.01	60.34	59.88	60.29	31755
2014-09-08	60.34	60.37	60.07	60.19	23179
2014-09-09	60.06	60.09	59.74	59.83	74715
2014-09-10	59.85	60.31	59.60	59.85	39875
2014-09-11	59.71	59.98	59.65	59.97	29798
2014-09-12	59.95	59.95	59.21	59.42	43285
2014-09-15	59.45	59.57	59.30	59.50	29041
2014-09-16	59.51	60.10	59.44	59.99	35293
2014-09-17	59.99	60.26	59.88	60.03	26938
2014-09-18	60.16	60.16	59.99	60.12	26971
2014-09-19	60.23	60.37	60.13	60.30	47169
2014-09-22	60.05	60.05	59.79	59.86	54674
2014-09-23	59.71	59.80	59.48	59.50	42032
2014-09-24	59.51	59.81	59.33	59.71	22096
2014-09-25	59.65	59.65	59.01	59.03	47403
2014-09-26	59.12	59.48	58.87	59.39	57893
2014-09-29	59.00	59.40	58.97	59.39	41806
2014-09-30	59.35	59.58	59.16	59.30	68240
2014-10-01	59.16	59.16	58.70	58.78	49941
2014-10-02	58.78	58.87	58.32	58.71	267076
2014-10-03	59.00	59.29	58.76	59.17	104744
2014-10-06	59.31	59.45	58.99	59.20	53165
2014-10-07	58.93	59.06	58.46	58.46	85884
2014-10-08	58.52	59.55	58.36	59.53	127774
2014-10-09	59.41	59.53	58.50	58.56	75501
2014-10-10	58.56	58.86	58.11	58.11	39926
2014-10-13	58.07	58.32	57.44	57.46	82143
2014-10-14	57.61	58.13	57.35	57.52	58774
2014-10-15	57.05	57.33	55.90	57.14	245539
2014-10-16	56.45	57.34	56.37	57.01	219151
2014-10-17	57.43	57.75	57.27	57.64	61999
2014-10-20	57.60	58.15	57.52	58.10	63193
2014-10-21	58.35	58.93	58.29	58.84	124917
2014-10-22	59.04	59.26	58.77	58.79	65959
2014-10-23	59.20	59.48	59.06	59.09	174870
2014-10-24	59.39	59.68	59.18	59.68	53930
2014-10-27	59.41	59.60	59.25	59.54	54682
2014-10-28	59.73	59.98	59.50	59.98	61112
2014-10-29	60.03	60.15	59.58	59.96	112453
2014-10-30	59.79	60.40	59.71	60.26	127636
2014-10-31	60.90	60.97	60.59	60.96	88752
2014-11-03	60.97	61.21	60.88	61.09	78331
2014-11-04	60.97	61.21	60.77	61.01	93228
2014-11-05	61.44	61.46	61.06	61.42	110889
2014-11-06	61.46	61.47	61.12	61.34	42845
2014-11-07	61.52	61.58	61.19	61.47	35676
2014-11-10	61.54	61.73	61.36	61.67	50663
2014-11-11	61.75	61.80	61.53	61.60	45884
2014-11-12	61.36	61.56	61.35	61.48	29602
2014-11-13	61.54	61.72	61.54	61.77	8085
2014-11-14	61.51	61.55	61.33	61.38	34542
2014-11-17	61.30	61.69	61.30	61.61	46119
2014-11-18	61.72	61.99	61.70	61.88	70561
2014-11-19	61.91	61.91	61.52	61.71	61398
2014-11-20	61.50	61.80	61.48	61.75	49675
2014-11-21	62.12	62.14	61.63	61.85	48173
2014-11-24	62.01	62.01	61.66	61.78	56958
2014-11-25	61.75	61.83	61.60	61.73	31455
2014-11-26	61.73	62.05	61.73	62.02	30047
2014-11-28	62.07	62.34	62.00	62.00	32156
2014-12-01	61.71	62.11	61.71	61.94	72146
2014-12-02	61.90	62.31	61.89	62.17	49999
2014-12-03	62.20	62.32	62.09	62.27	62006
2014-12-04	62.09	62.29	61.93	62.19	48791
2014-12-05	62.21	62.29	62.08	62.19	51371
2014-12-08	62.07	62.25	61.72	61.90	124972
2014-12-09	61.31	61.72	61.20	61.71	63302
2014-12-10	61.54	61.54	60.81	60.85	48580
2014-12-11	61.00	61.71	61.00	61.10	55939
2014-12-12	60.85	61.05	60.17	60.18	66122
2014-12-15	60.36	60.71	59.54	59.64	41564
2014-12-16	59.48	60.49	59.18	59.41	64838
2014-12-17	59.48	60.59	59.48	60.56	49796
2014-12-18	61.24	61.88	61.08	61.83	100939
2014-12-19	61.94	62.06	61.53	61.84	84133
2014-12-22	61.84	62.00	61.62	61.97	150272
2014-12-23	62.25	62.35	62.15	62.18	99484
2014-12-24	62.32	62.41	62.18	62.28	27956
2014-12-26	62.31	62.63	62.30	62.43	38738
2014-12-29	62.41	62.72	62.41	62.55	30662
2014-12-30	62.41	62.52	62.23	62.29	118323
2014-12-31	62.34	62.37	61.50	61.58	60812
2015-01-02	61.68	61.82	61.34	61.70	146933
2015-01-05	61.52	61.52	60.65	60.76	45293
2015-01-06	60.93	61.26	60.38	60.60	69801
2015-01-07	61.10	61.53	60.77	61.20	65757
2015-01-08	61.70	62.12	61.63	62.06	180799
2015-01-09	62.22	62.22	61.41	61.59	111611
2015-01-12	61.70	61.70	61.18	61.44	47031
2015-01-13	61.77	62.05	60.83	61.22	60061
2015-01-14	60.60	61.20	60.41	61.13	60705
2015-01-15	61.37	61.45	60.90	60.93	138895
2015-01-16	60.86	61.73	60.86	61.73	182207
2015-01-20	62.00	62.05	61.39	61.79	84031
2015-01-21	61.70	62.10	61.50	62.03	89396
2015-01-22	62.28	62.58	61.82	62.55	57717
2015-01-23	62.45	62.51	62.02	62.02	60310
2015-01-26	61.96	62.21	61.54	62.17	74996
2015-01-27	61.81	61.98	61.55	61.73	78670
2015-01-28	61.93	62.03	60.70	60.75	54209
2015-01-29	60.94	61.28	60.28	61.19	95824
2015-01-30	60.83	61.10	60.31	60.37	154274
2015-02-02	60.52	61.16	60.02	61.12	73147
2015-02-03	61.53	62.10	61.53	62.10	62691
2015-02-04	61.83	61.97	61.50	61.56	117338
2015-02-05	62.01	62.25	61.85	62.16	48220
2015-02-06	62.38	62.38	61.63	61.79	57852
2015-02-09	61.64	61.91	61.44	61.57	54545
2015-02-10	61.88	62.15	61.53	62.05	45414
2015-02-11	61.94	62.07	61.57	61.86	50474
2015-02-12	62.18	62.57	62.18	62.57	45156
2015-02-13	62.61	62.67	62.29	62.61	42109
2015-02-17	62.47	62.64	62.34	62.53	47720
2015-02-18	62.45	62.62	62.24	62.50	51508
2015-02-19	62.35	62.35	62.08	62.08	175947
2015-02-20	62.11	62.37	61.83	62.35	137033
2015-02-23	62.07	62.10	61.92	62.10	75961
2015-02-24	62.07	62.24	61.96	62.21	70062
2015-02-25	62.23	62.39	62.11	62.24	89744
2015-02-26	62.22	62.22	61.93	62.08	25161
2015-02-27	62.07	62.23	61.94	62.07	48271
2015-03-02	62.00	62.07	61.86	62.04	42837
2015-03-03	61.89	62.07	61.67	61.94	43529
2015-03-04	61.76	61.76	61.40	61.57	47228
2015-03-05	61.62	61.75	61.42	61.46	30381
2015-03-06	61.18	61.18	60.15	60.26	129983
2015-03-09	60.35	60.57	60.35	60.51	24369
2015-03-10	60.07	60.15	59.78	59.80	1981638
2015-03-11	59.86	60.00	59.50	59.57	50967
2015-03-12	59.89	60.31	59.70	60.27	42728
2015-03-13	60.17	60.17	59.50	59.98	56246
2015-03-16	60.13	60.63	60.04	60.62	45047
2015-03-17	60.33	60.47	60.18	60.40	74436
2015-03-18	60.19	61.51	60.04	61.32	46982
2015-03-19	61.06	61.16	60.83	60.92	86486
2015-03-20	61.08	61.64	61.08	61.54	44898
2015-03-23	61.40	61.82	61.40	61.54	134905
2015-03-24	61.54	61.54	61.01	61.01	160077
2015-03-25	61.21	61.35	60.60	60.60	33827
2015-03-26	60.46	60.61	60.16	60.29	35790
2015-03-27	60.34	60.49	60.21	60.42	76994
2015-03-30	60.70	61.29	60.62	61.19	36512
2015-03-31	60.92	61.14	60.65	60.67	98005
2015-04-01	60.72	60.75	60.32	60.65	76829
2015-04-02	60.62	61.11	60.62	61.01	34929
2015-04-06	60.88	61.67	60.88	61.47	60814
2015-04-07	61.54	61.54	61.20	61.26	67135
2015-04-08	61.41	61.41	61.02	61.12	41947
2015-04-09	61.17	61.38	60.90	61.32	80045
2015-04-10	61.55	61.93	61.55	61.88	62507
2015-04-13	61.81	61.88	61.51	61.51	34393
2015-04-14	61.50	61.96	61.48	61.83	66512
2015-04-15	62.00	62.35	62.00	62.15	47412
2015-04-16	62.13	62.41	61.95	62.19	51596
2015-04-17	61.90	61.90	61.44	61.66	52164
2015-04-20	61.77	62.15	61.77	61.96	31125
2015-04-21	62.13	62.13	61.57	61.69	45542
2015-04-22	61.81	61.98	61.60	61.93	21852
2015-04-23	61.91	62.36	61.87	62.14	62014
2015-04-24	62.23	62.27	62.07	62.15	25365
2015-04-27	62.26	62.30	61.82	61.88	64742
2015-04-28	62.03	62.34	61.81	62.34	36936
2015-04-29	61.97	62.12	61.81	61.93	27406
2015-04-30	61.83	61.83	61.28	61.45	37453
2015-05-01	61.68	61.79	61.50	61.77	29164
2015-05-04	61.84	62.15	61.83	61.87	55918
2015-05-05	61.88	61.89	61.09	61.16	27394
2015-05-06	61.38	61.38	60.66	60.98	86665
2015-05-07	60.98	61.30	60.82	61.19	22009
2015-05-08	61.61	61.95	61.61	61.84	22832
2015-05-11	61.80	61.80	61.26	61.34	25485
2015-05-12	61.10	61.37	60.90	61.28	20275
2015-05-13	61.39	61.57	61.06	61.13	25892
2015-05-14	61.42	61.73	61.42	61.71	30432
2015-05-15	61.77	61.97	61.72	61.93	29801
2015-05-18	61.89	61.98	61.77	61.94	88926
2015-05-19	61.87	61.95	61.73	61.82	35601
2015-05-20	61.88	62.11	61.85	61.93	20207
2015-05-21	61.85	62.06	61.84	62.01	37491
2015-05-22	61.67	61.68	61.54	61.57	28426
2015-05-26	61.37	61.37	60.89	61.05	26031
2015-05-27	61.21	61.42	61.09	61.42	35923
2015-05-28	61.33	61.43	61.15	61.41	29511
2015-05-29	61.35	61.37	61.05	61.16	40268
2015-06-01	61.30	61.35	61.04	61.13	35565
2015-06-02	61.04	61.18	60.85	61.04	51280
2015-06-03	61.08	61.13	60.86	60.91	21872
2015-06-04	60.66	60.89	60.46	60.53	37213
2015-06-05	60.38	60.44	60.08	60.13	40482
2015-06-08	60.07	60.15	59.98	60.04	62414
2015-06-09	60.02	60.17	59.96	59.99	31239
2015-06-10	60.40	60.66	60.30	60.51	54632
2015-06-11	60.64	60.81	60.64	60.74	53595
2015-06-12	60.47	60.47	60.19	60.31	20308
2015-06-15	59.92	60.22	59.83	59.96	39196
2015-06-16	60.04	60.38	59.91	60.37	56443
2015-06-17	60.45	60.67	60.20	60.56	42134
2015-06-18	60.75	61.29	60.75	61.19	28773
2015-06-19	61.09	61.21	60.91	60.91	31895
2015-06-22	61.08	61.28	60.97	61.01	34862
2015-06-23	61.09	61.12	60.93	60.99	50238
2015-06-24	60.89	60.98	60.59	60.62	23266
2015-06-25	60.69	60.71	60.26	60.26	71948
2015-06-26	60.39	60.49	60.20	60.47	49986
2015-06-29	60.04	60.24	59.40	59.40	233814
2015-06-30	59.90	59.90	59.25	59.47	61658
2015-07-01	59.70	59.74	59.53	59.74	28815
2015-07-02	59.84	60.07	59.70	59.81	41032
2015-07-06	59.39	59.78	59.30	59.60	50901
2015-07-07	59.68	60.40	59.37	60.28	42282
2015-07-08	59.90	59.96	59.51	59.57	209379
2015-07-09	60.11	60.25	59.47	59.50	36735
2015-07-10	60.00	60.20	59.87	60.09	44022
2015-07-13	60.41	60.50	60.31	60.44	29224
2015-07-14	60.42	60.74	60.42	60.70	39318
2015-07-15	60.60	60.65	60.32	60.47	30539
2015-07-16	60.75	60.96	60.75	60.90	31687
2015-07-17	60.87	60.87	60.56	60.61	24780
2015-07-20	60.64	60.64	60.40	60.56	59575
2015-07-21	60.42	60.50	60.08	60.18	33783
2015-07-22	60.10	60.18	59.93	60.03	67809
2015-07-23	60.17	60.17	59.54	59.67	48343
2015-07-24	59.68	59.68	59.06	59.14	34546
2015-07-27	58.64	59.01	58.50	58.85	163285
2015-07-28	59.06	59.60	59.00	59.54	76044
2015-07-29	59.55	60.04	59.50	59.94	33644
2015-07-30	59.77	59.93	59.75	59.88	48502
2015-07-31	60.04	60.11	59.68	59.78	59914
2015-08-03	59.77	59.77	59.35	59.54	84779
2015-08-04	59.60	59.67	59.28	59.36	29505
2015-08-05	59.64	59.81	59.38	59.44	59842
2015-08-06	59.42	59.42	59.00	59.34	42778
2015-08-07	59.27	59.27	58.98	59.09	154609
2015-08-10	59.40	59.75	59.40	59.75	43991
2015-08-11	59.32	59.54	59.27	59.52	38208
2015-08-12	59.10	59.71	58.91	59.71	35281
2015-08-13	59.64	59.77	59.45	59.59	33572
2015-08-14	59.55	59.86	59.51	59.83	40381
2015-08-17	59.65	60.07	59.52	60.04	73349
2015-08-18	59.99	60.05	59.81	59.88	41839
2015-08-19	59.69	59.84	59.16	59.46	33866
2015-08-20	59.10	59.22	58.60	58.65	96126
2015-08-21	58.09	58.40	57.33	57.33	179566
2015-08-24	52.52	56.29	36.96	55.00	392262
2015-08-25	55.59	56.00	53.73	53.73	82674
2015-08-26	54.26	55.47	54.00	55.43	72975
2015-08-27	55.97	56.84	55.73	56.78	75811
2015-08-28	56.63	57.00	56.54	56.89	119644
2015-08-31	56.63	56.66	56.23	56.44	109582
2015-09-01	56.02	56.02	54.60	54.87	122910
2015-09-02	55.56	55.64	54.95	55.64	47396
2015-09-03	55.82	56.41	55.67	55.93	30363
2015-09-04	55.29	55.29	54.65	54.92	54807
2015-09-08	55.73	56.06	55.51	56.06	49094
2015-09-09	56.48	56.60	55.19	55.29	40691
2015-09-10	55.24	55.72	55.15	55.41	23485
2015-09-11	55.28	55.60	55.06	55.60	32766
2015-09-14	55.64	55.65	55.35	55.49	52076
2015-09-15	55.62	56.31	55.61	56.23	31831
2015-09-16	56.38	56.94	56.37	56.90	38482
2015-09-17	56.81	57.62	56.73	56.89	29457
2015-09-18	56.27	56.69	56.01	56.16	47711
2015-09-21	56.20	56.43	56.08	56.20	39417
2015-09-22	55.58	55.77	55.37	55.67	34013
2015-09-23	55.72	55.79	55.36	55.50	28212
2015-09-24	55.15	55.57	54.93	55.43	25805
2015-09-25	55.89	56.10	55.48	55.68	37305
2015-09-28	55.34	55.34	54.47	54.56	155578
2015-09-29	54.65	54.84	54.40	54.70	37440
2015-09-30	55.17	55.59	55.01	55.58	41658
2015-10-01	55.66	55.69	54.98	55.52	75206
2015-10-02	55.12	56.29	54.96	56.29	32513
2015-10-05	56.80	57.65	56.80	57.59	32784
2015-10-06	57.64	57.95	57.47	57.72	101107
2015-10-07	58.04	58.31	57.80	58.28	85353
2015-10-08	58.17	58.99	58.14	58.91	66713
2015-10-09	59.03	59.08	58.66	58.82	43888
2015-10-12	58.73	58.82	58.66	58.78	43847
2015-10-13	58.60	58.89	58.45	58.52	34317
2015-10-14	58.49	58.67	58.29	58.36	41752
2015-10-15	58.55	59.21	58.52	59.21	30682
2015-10-16	59.36	59.65	59.32	59.64	38197
2015-10-19	59.40	59.56	59.29	59.56	31844
2015-10-20	59.43	59.73	59.41	59.52	36676
2015-10-21	59.62	59.81	59.28	59.30	37090
2015-10-22	59.59	60.39	59.59	60.31	23419
2015-10-23	60.58	60.58	60.16	60.38	59974
2015-10-26	60.07	60.11	59.86	59.93	32932
2015-10-27	59.74	59.79	59.46	59.69	22938
2015-10-28	59.77	60.29	59.55	60.26	30100
2015-10-29	60.00	60.18	59.83	60.10	28424
2015-10-30	60.22	60.36	59.96	59.96	29124
2015-11-02	60.03	60.75	60.03	60.72	36091
2015-11-03	60.56	60.94	60.46	60.74	37273
2015-11-04	60.88	60.88	60.37	60.46	32725
2015-11-05	60.46	60.56	60.18	60.40	16700
2015-11-06	60.16	60.17	59.30	59.80	17087
2015-11-09	59.58	59.58	59.06	59.23	50990
2015-11-10	59.11	59.40	59.11	59.34	36950
2015-11-11	59.56	59.59	59.34	59.38	40755
2015-11-12	59.02	59.12	58.51	58.51	21757
2015-11-13	58.41	58.49	58.00	58.06	25434
2015-11-16	57.97	59.01	57.94	59.01	31676
2015-11-17	59.04	59.30	58.65	58.79	26449
2015-11-18	58.87	59.53	58.85	59.50	32724
2015-11-19	59.39	59.65	59.39	59.54	27808
2015-11-20	59.75	59.94	59.47	59.50	31342
2015-11-23	59.25	59.58	59.20	59.31	41769
2015-11-24	59.10	59.72	58.94	59.57	36597
2015-11-25	59.54	59.64	59.37	59.54	22033
2015-11-27	59.49	59.68	59.49	59.60	13038
2015-11-30	59.68	59.70	59.37	59.44	27036
2015-12-01	59.58	59.99	59.55	59.99	34206
2015-12-02	59.84	59.98	58.97	58.98	79994
2015-12-03	59.16	59.16	58.15	58.32	31640
2015-12-04	58.29	59.32	58.29	59.19	16935
2015-12-07	58.99	58.99	58.50	58.82	51729
2015-12-08	58.33	58.70	58.16	58.45	58074
2015-12-09	58.38	59.18	58.11	58.39	28150
2015-12-10	58.38	58.81	58.34	58.40	32526
2015-12-11	57.79	57.95	57.40	57.51	38940
2015-12-14	57.43	57.86	57.15	57.85	70967
2015-12-15	58.24	58.78	58.24	58.53	39044
2015-12-16	58.78	59.57	58.73	59.45	32334
2015-12-17	59.57	59.73	58.75	58.78	35969
2015-12-18	58.57	58.57	57.89	58.06	55787
2015-12-21	57.97	58.06	57.65	58.03	45177
2015-12-22	58.28	58.83	58.14	58.73	27422
2015-12-23	59.02	59.78	59.02	59.78	27346
2015-12-24	59.67	59.80	59.47	59.67	23764
2015-12-28	59.25	59.39	59.04	59.34	124243
2015-12-29	59.72	59.89	59.68	59.86	41168
2015-12-30	59.65	59.72	59.40	59.42	73199
2015-12-31	59.21	59.44	58.99	59.09	30479
2016-01-04	58.30	58.65	57.93	58.65	132960
2016-01-05	58.78	59.14	58.53	59.09	38668
2016-01-06	58.32	58.81	58.00	58.40	46501
2016-01-07	57.56	58.09	57.10	57.29	47775
2016-01-08	57.62	57.62	56.56	56.63	69889
2016-01-11	56.94	56.95	56.29	56.78	54144
2016-01-12	57.17	57.17	56.06	56.72	78878
2016-01-13	56.92	56.98	55.66	55.71	51128
2016-01-14	55.87	57.11	55.70	56.80	51833
2016-01-15	55.43	55.94	55.14	55.81	65228
2016-01-19	56.33	56.33	55.40	55.89	204253
2016-01-20	55.06	55.24	53.55	54.79	117032
2016-01-21	54.98	56.00	54.75	55.56	57784
2016-01-22	56.40	56.78	56.25	56.66	35289
2016-01-25	56.39	56.55	55.79	55.80	37511
2016-01-26	56.10	56.91	56.10	56.81	29609
2016-01-27	56.70	57.43	56.19	56.55	154890
2016-01-28	57.01	57.15	56.63	56.98	48018
2016-01-29	57.23	58.20	57.23	58.20	30563
2016-02-01	57.88	58.40	57.58	58.12	41481
2016-02-02	57.54	57.54	57.12	57.28	91842
2016-02-03	57.63	58.22	56.83	58.17	56233
2016-02-04	57.96	58.30	57.81	58.14	27123
2016-02-05	57.97	57.97	57.51	57.75	33021
2016-02-08	57.17	57.47	56.62	57.35	69337
2016-02-09	56.80	57.26	56.45	56.89	51079
2016-02-10	57.04	57.21	56.56	56.64	76372
2016-02-11	55.96	56.37	55.64	56.08	70515
2016-02-12	56.49	57.03	56.30	57.03	76684
2016-02-16	57.51	57.83	57.28	57.83	75023
2016-02-17	58.28	58.81	58.10	58.63	58229
2016-02-18	58.74	58.99	58.55	58.88	38385
2016-02-19	58.59	58.68	58.29	58.67	63877
2016-02-22	59.02	59.33	58.90	59.22	90480
2016-02-23	59.12	59.16	58.66	58.73	81343
2016-02-24	58.29	59.05	58.00	59.02	43129
2016-02-25	59.08	59.66	58.96	59.66	48985
2016-02-26	60.01	60.01	59.25	59.33	99685
2016-02-29	59.34	59.73	59.06	59.06	40687
2016-03-01	59.50	60.06	59.39	59.99	37332
2016-03-02	59.91	60.55	59.76	60.55	53067
2016-03-03	60.55	60.55	60.55	60.98	35578
2016-03-04	61.01	61.49	60.78	61.21	77724
2016-03-07	61.02	61.81	61.02	61.70	100308
2016-03-08	61.49	61.49	61.01	61.06	57802
2016-03-09	61.29	61.69	61.22	61.45	81369
2016-03-10	61.45	61.45	61.45	61.47	48223
2016-03-11	61.47	61.47	61.47	62.14	66859
2016-03-14	61.96	62.02	61.71	61.92	16977
2016-03-15	62.09	62.09	62.09	61.90	337151
2016-03-16	61.82	62.55	61.73	62.43	132655
2016-03-17	62.46	63.28	62.42	63.13	53382
2016-03-18	63.42	63.48	63.02	63.08	82974
2016-03-21	62.97	63.04	62.71	62.89	34524
2016-03-22	62.75	63.00	62.55	62.78	56544
2016-03-23	62.72	62.72	62.26	62.26	47269
2016-03-24	62.26	62.26	62.26	62.44	51864
2016-03-28	62.59	62.71	62.28	62.56	40349
2016-03-29	62.45	63.26	62.36	63.19	50917
2016-03-30	63.47	63.54	63.25	63.32	42282
2016-03-31	63.28	63.52	63.25	63.28	47817
2016-04-01	62.83	63.45	62.80	63.40	21543
2016-04-04	63.30	63.44	63.08	63.24	49554
2016-04-05	63.24	63.24	63.24	62.66	126238
2016-04-06	62.75	63.25	62.58	63.22	104662
2016-04-07	62.94	63.03	62.50	62.71	36125
2016-04-08	63.13	63.31	62.87	63.04	56807
2016-04-11	63.28	63.47	62.85	62.87	56366
2016-04-12	62.88	63.67	62.88	63.56	41492
2016-04-13	63.77	63.77	63.41	63.67	42881
2016-04-14	63.66	63.90	63.52	63.63	159184
2016-04-15	63.55	63.69	63.50	63.63	106562
2016-04-18	63.35	64.09	63.35	64.03	52533
2016-04-19	64.14	64.40	64.03	64.38	48448
2016-04-20	64.38	64.42	63.97	64.00	95852
2016-04-21	63.86	63.95	63.14	63.22	49669
2016-04-22	63.26	63.65	63.26	63.37	33120
2016-04-25	63.19	63.30	62.94	63.27	30336
2016-04-26	63.40	63.65	63.32	63.48	72679
2016-04-27	63.57	64.16	63.57	64.03	50421
2016-04-28	63.68	64.16	63.26	63.63	43503
2016-04-29	63.50	63.62	63.00	63.43	49240
2016-05-02	63.57	63.87	63.47	63.87	43087
2016-05-03	63.44	63.51	63.10	63.37	44193
2016-05-04	63.16	63.50	63.16	63.36	49549
2016-05-05	63.54	63.70	63.17	63.38	36463
2016-05-06	63.33	63.72	63.15	63.64	43628
2016-05-09	63.66	63.79	63.42	63.70	49760
2016-05-10	63.79	64.29	63.76	64.29	31510
2016-05-11	64.21	64.22	63.80	63.83	47434
2016-05-12	63.94	64.16	63.70	64.02	35370
2016-05-13	63.93	64.00	63.23	63.41	56021
2016-05-16	63.40	64.06	63.40	63.96	35644
2016-05-17	63.79	63.79	63.06	63.25	107425
2016-05-18	63.17	63.32	62.37	62.64	39868
2016-05-19	62.46	62.81	62.18	62.77	39773
2016-05-20	63.00	63.16	62.84	62.93	42149
2016-05-23	62.87	62.97	62.75	62.79	58938
2016-05-24	62.91	63.50	62.91	63.36	47719
2016-05-25	63.57	63.94	63.50	63.83	60187
2016-05-26	63.94	63.99	63.80	63.92	113935
2016-05-27	63.97	64.15	63.89	64.11	45266
2016-05-31	64.25	64.37	63.87	64.10	73840
2016-06-01	63.86	64.13	63.81	64.09	66216
2016-06-02	64.02	64.35	63.88	64.31	61264
2016-06-03	64.35	64.70	64.29	64.58	132754
2016-06-06	64.63	64.98	64.60	64.82	170995
2016-06-07	65.03	65.37	64.95	65.21	118222
2016-06-08	65.27	65.47	65.23	65.39	49865
2016-06-09	65.28	65.54	65.10	65.42	40670
2016-06-10	65.07	65.30	64.88	65.05	167757
2016-06-13	64.86	65.20	64.68	64.68	64081
2016-06-14	64.55	64.76	64.36	64.73	74248
2016-06-15	64.80	65.13	64.68	64.80	52321
2016-06-16	64.64	65.16	64.26	65.09	62648
2016-06-17	65.16	65.28	64.82	65.05	41188
2016-06-20	65.65	65.71	65.24	65.27	66324
2016-06-21	65.37	65.72	65.23	65.52	51156
2016-06-22	65.67	65.73	65.33	65.36	181878
2016-06-23	65.85	66.14	65.72	66.09	138666
2016-06-24	64.48	65.38	64.07	64.54	158662
2016-06-27	64.10	64.18	63.54	63.93	801853
2016-06-28	64.46	64.74	64.08	64.71	96488
2016-06-29	65.21	65.78	65.17	65.74	168474
2016-06-30	65.82	66.72	65.70	66.72	66593
2016-07-01	66.78	67.14	66.65	66.81	38017
2016-07-05	66.67	66.82	66.50	66.64	88354
2016-07-06	66.54	67.00	66.20	66.97	63277
2016-07-07	67.03	67.10	66.32	66.55	80112
2016-07-08	66.95	67.45	66.74	67.38	57885
2016-07-11	67.56	67.87	67.38	67.73	98244
2016-07-12	68.00	68.14	67.76	67.97	103117
2016-07-13	68.07	68.18	67.82	68.17	72457
2016-07-14	68.28	68.44	68.08	68.23	60414
2016-07-15	68.50	68.52	68.13	68.40	77655
2016-07-18	68.40	68.51	68.20	68.46	67158
2016-07-19	68.34	68.34	68.15	68.31	59566
2016-07-20	68.36	68.40	68.15	68.29	86610
2016-07-21	68.31	68.43	68.01	68.24	69768
2016-07-22	68.22	68.62	68.22	68.39	55982
2016-07-25	68.28	68.28	67.90	68.11	50408
2016-07-26	68.02	68.15	67.64	67.81	68793
2016-07-27	67.86	67.86	67.09	67.39	77960
2016-07-28	67.29	67.51	66.97	67.41	52925
2016-07-29	67.25	67.79	67.23	67.76	48030
2016-08-01	67.71	67.75	67.26	67.35	153226
2016-08-02	67.30	67.39	66.69	66.93	66128
2016-08-03	66.91	66.92	66.62	66.90	51450
2016-08-04	66.94	67.08	66.84	66.89	32576
2016-08-05	67.20	67.28	67.08	67.24	30635
2016-08-08	67.37	67.44	67.25	67.31	83582
2016-08-09	67.30	67.45	67.25	67.30	32313
2016-08-10	67.43	67.50	67.10	67.21	38199
2016-08-11	67.39	67.57	67.29	67.50	57252
2016-08-12	67.52	67.77	67.50	67.52	40884
2016-08-15	67.72	67.81	67.57	67.57	33519
2016-08-16	67.46	67.46	67.12	67.12	65353
2016-08-17	67.09	67.37	66.80	67.32	38632
2016-08-18	67.40	67.64	67.29	67.64	40778
2016-08-19	67.44	67.48	67.04	67.05	25953
2016-08-22	66.94	67.10	66.75	67.00	42692
2016-08-23	67.12	67.30	67.09	67.09	27446
2016-08-24	67.04	67.04	66.77	66.86	95996
2016-08-25	66.75	67.05	66.75	66.83	84894
2016-08-26	66.94	67.32	66.25	66.46	45225
2016-08-29	66.49	66.94	66.49	66.89	48960
2016-08-30	66.92	66.95	66.53	66.69	37719
2016-08-31	66.61	66.73	66.25	66.56	35256
2016-09-01	66.55	66.62	66.26	66.62	40648
2016-09-02	66.89	67.28	66.85	67.07	41501
2016-09-06	67.19	67.53	67.11	67.53	46962
2016-09-07	67.51	67.65	67.38	67.62	36444
2016-09-08	67.58	67.68	67.38	67.55	43697
2016-09-09	67.10	67.10	65.60	65.60	107853
2016-09-12	65.35	66.72	65.31	66.59	67321
2016-09-13	66.13	66.13	65.17	65.38	52175
2016-09-14	65.39	65.77	65.00	65.20	46443
2016-09-15	65.18	65.86	65.13	65.72	43001
2016-09-16	65.50	65.60	65.24	65.52	53200
2016-09-19	65.75	65.91	65.56	65.58	31360
2016-09-20	65.82	65.86	65.47	65.47	44988
2016-09-21	65.72	66.39	65.53	66.32	144475
2016-09-22	66.67	66.98	66.67	66.89	48716
2016-09-23	66.73	66.89	66.66	66.66	42767
2016-09-26	66.31	66.37	66.06	66.09	85238
2016-09-27	66.02	66.35	65.87	66.11	31473
2016-09-28	66.25	66.75	65.93	66.75	195335
2016-09-29	66.63	66.71	66.01	66.18	212410
2016-09-30	66.48	66.75	66.46	66.48	32292
2016-10-03	66.41	66.41	65.98	66.16	98001
2016-10-04	66.19	66.20	65.15	65.40	41121
2016-10-05	65.66	65.73	65.40	65.40	34327
2016-10-06	65.28	65.52	65.03	65.31	59513
2016-10-07	65.47	65.47	64.95	65.13	52154
2016-10-10	65.42	65.65	65.39	65.43	72107
2016-10-11	65.36	65.36	64.57	64.81	44615
2016-10-12	64.81	65.09	64.77	64.96	28465
2016-10-13	64.65	65.11	64.40	64.88	251550
2016-10-14	65.08	65.26	64.73	64.77	28489
2016-10-17	64.73	64.82	64.64	64.64	30267
2016-10-18	65.00	65.08	64.72	64.92	38959
2016-10-19	64.97	65.20	64.85	65.06	87854
2016-10-20	64.97	65.04	64.73	64.84	27058
2016-10-21	64.70	64.81	64.58	64.70	30106
2016-10-24	64.71	64.80	64.51	64.68	50870
2016-10-25	64.72	64.84	64.59	64.65	21568
2016-10-26	64.47	64.76	64.30	64.52	28056
2016-10-27	64.70	64.73	64.26	64.32	36286
2016-10-28	64.26	64.67	64.08	64.24	52651
2016-10-31	64.25	64.50	64.25	64.39	36933
2016-11-01	64.41	64.41	63.50	63.79	638140
2016-11-02	63.64	63.64	63.17	63.22	40764
2016-11-03	63.31	63.38	62.95	63.07	52719
2016-11-04	63.09	63.34	62.97	62.97	47818
2016-11-07	63.57	64.40	63.56	64.14	96036
2016-11-08	64.14	64.73	64.14	64.60	125391
2016-11-09	64.11	65.12	63.50	64.82	104503
2016-11-10	64.99	64.99	64.21	64.44	559409
2016-11-11	64.31	64.47	63.82	64.33	52369
2016-11-14	64.41	64.66	64.14	64.46	135918
2016-11-15	64.63	65.11	64.63	65.10	46220
2016-11-16	65.05	65.20	64.77	64.90	35669
2016-11-17	64.86	65.10	64.73	64.76	32850
2016-11-18	64.81	65.04	64.67	64.83	249251
2016-11-21	64.88	65.23	64.88	65.20	59609
2016-11-22	65.35	65.68	65.30	65.60	73704
2016-11-23	65.54	65.64	65.40	65.64	39466
2016-11-25	65.64	66.00	65.62	66.00	25923
2016-11-28	65.96	66.15	65.90	66.00	47319
2016-11-29	65.85	66.09	65.79	65.94	303626
2016-11-30	66.15	66.17	65.77	65.77	68559
2016-12-01	65.81	65.81	65.25	65.39	41652
2016-12-02	65.38	65.79	65.38	65.54	44446
2016-12-05	65.77	65.84	65.64	65.78	76305
2016-12-06	65.82	66.07	65.72	66.01	95462
2016-12-07	66.03	66.94	66.03	66.92	103479
2016-12-08	66.95	67.21	66.74	66.93	49387
2016-12-09	67.01	67.39	67.01	67.29	39378
2016-12-12	67.42	67.84	67.42	67.65	58925
2016-12-13	67.91	68.16	67.79	68.06	69701
2016-12-14	67.98	68.04	67.10	67.12	33141
2016-12-15	67.02	67.55	66.96	67.34	212937
2016-12-16	67.56	67.80	67.50	67.68	53666
2016-12-19	67.72	67.94	67.63	67.86	43008
2016-12-20	67.91	68.10	67.86	68.00	36639
2016-12-21	68.00	68.16	67.75	67.75	60454
2016-12-22	67.71	67.79	67.58	67.51	49202
2016-12-23	67.51	67.58	67.44	67.58	66014
2016-12-27	67.58	67.75	67.58	67.62	30260
2016-12-28	67.66	67.66	67.12	67.18	27905
2016-12-29	67.19	67.48	67.19	67.41	34095
2016-12-30	67.43	67.55	67.17	67.30	50598
2017-01-03	67.55	67.75	67.38	67.75	45906
2017-01-04	67.85	68.10	67.85	67.98	90429
2017-01-05	67.94	67.96	67.72	67.93	42973
2017-01-06	67.87	67.97	67.60	67.81	31828
2017-01-09	67.66	67.83	67.37	67.39	40226
2017-01-10	67.32	67.46	67.08	67.11	44428
2017-01-11	67.12	67.31	66.99	67.19	32699
2017-01-12	67.14	67.18	66.78	67.14	40234
2017-01-13	67.18	67.29	67.06	67.15	37160
2017-01-17	67.16	67.46	67.16	67.35	65880
2017-01-18	67.32	67.44	67.22	67.36	55448
2017-01-19	67.32	67.35	66.83	66.98	72962
2017-01-20	67.16	67.50	67.15	67.35	42248
2017-01-23	67.15	67.15	66.82	67.01	38594
2017-01-24	66.89	67.28	66.89	67.20	60357
2017-01-25	67.42	67.59	67.27	67.57	43476
2017-01-26	67.44	67.44	67.26	67.34	45845
2017-01-27	67.30	67.36	67.01	67.10	42905
2017-01-30	66.90	66.96	66.55	66.73	48147
2017-01-31	66.61	66.97	66.61	66.97	48481
2017-02-01	67.01	67.01	66.46	66.53	72957
2017-02-02	66.58	66.82	66.54	66.82	57372
2017-02-03	67.03	67.25	66.97	67.16	51574
2017-02-06	67.13	67.20	66.93	67.02	58936
2017-02-07	67.07	67.17	66.91	67.00	82560
2017-02-08	66.99	67.18	66.94	67.13	53885
2017-02-09	67.19	67.50	67.19	67.37	30052
2017-02-10	67.45	67.68	67.41	67.64	30425
2017-02-13	67.70	67.87	67.50	67.81	25722
2017-02-14	67.78	67.91	67.49	67.91	177854
2017-02-15	67.81	68.19	67.70	68.13	56015
2017-02-16	68.13	68.31	68.07	68.11	59533
2017-02-17	67.97	68.24	67.86	68.24	65539
2017-02-21	68.30	68.85	68.30	68.80	57603
2017-02-22	68.73	68.76	68.52	68.63	23034
2017-02-23	68.80	69.06	68.67	68.95	28132
2017-02-24	68.79	69.21	68.79	69.19	31304
2017-02-27	69.18	69.30	69.06	69.21	46093
2017-02-28	69.05	69.19	68.99	69.10	28989
2017-03-01	69.24	69.74	69.23	69.54	35883
2017-03-02	69.49	69.62	69.33	69.37	41541
2017-03-03	69.26	69.33	69.03	69.25	51987
2017-03-06	69.06	69.13	68.90	69.11	54555
2017-03-07	68.94	68.98	68.77	68.82	161932
2017-03-08	68.81	68.81	68.39	68.39	31342
2017-03-09	68.41	68.53	68.06	68.34	42552
2017-03-10	68.65	68.76	68.43	68.68	40546
2017-03-13	68.62	68.74	68.45	68.60	31353
2017-03-14	68.49	68.49	68.32	68.44	30919
2017-03-15	68.57	69.36	68.57	69.18	32355
2017-03-16	69.16	69.24	68.99	69.03	33927
2017-03-17	69.12	69.31	69.01	69.10	36278
2017-03-20	69.11	69.13	68.88	68.99	21054
2017-03-21	69.13	69.15	68.53	68.53	53371
2017-03-22	68.51	68.62	68.27	68.54	23301
2017-03-23	68.42	68.90	68.37	68.49	26759
2017-03-24	68.55	68.65	68.24	68.42	36840
2017-03-27	67.79	68.09	67.75	68.01	36222
2017-03-28	67.98	68.42	67.84	68.35	30632
2017-03-29	68.37	68.48	68.30	68.47	30600
2017-03-30	68.48	68.65	68.30	68.58	32488
2017-03-31	68.54	68.71	68.46	68.47	35122
2017-04-03	68.62	68.62	68.08	68.40	89998
2017-04-04	68.30	68.54	68.19	68.53	27213
2017-04-05	68.68	69.01	68.33	68.35	18438
2017-04-06	68.38	68.60	68.31	68.44	19073
2017-04-07	68.49	68.68	68.47	68.47	23548
2017-04-10	68.58	68.73	68.33	68.51	33821
2017-04-11	68.47	68.60	68.21	68.60	28965
2017-04-12	68.53	68.63	68.42	68.58	38956
2017-04-13	68.45	68.51	68.05	68.05	38209
2017-04-17	68.17	68.48	68.17	68.48	18284
2017-04-18	68.32	68.54	68.29	68.41	97584
2017-04-19	68.49	68.53	68.12	68.16	28880
2017-04-20	68.17	68.55	68.05	68.41	24321
2017-04-21	68.30	68.30	68.01	68.09	39971
2017-04-24	68.45	68.66	68.22	68.39	29997
2017-04-25	68.56	68.78	68.56	68.67	38994
2017-04-26	68.67	68.94	68.49	68.50	17313
2017-04-27	68.60	68.67	68.36	68.46	25411
2017-04-28	68.51	68.53	68.05	68.17	16740
2017-05-01	68.24	68.24	67.99	68.07	25521
2017-05-02	68.09	68.10	67.89	67.97	37059
2017-05-03	67.92	67.98	67.71	67.91	62696
2017-05-04	67.86	67.86	67.50	67.70	23917
2017-05-05	67.79	68.12	67.79	68.09	19045
2017-05-08	68.09	68.09	67.91	68.02	32239
2017-05-09	68.08	68.08	67.60	67.79	33806
2017-05-10	67.76	67.93	67.75	67.91	19863
2017-05-11	67.84	67.84	67.48	67.70	20376
2017-05-12	67.62	67.64	67.49	67.55	23525
2017-05-15	67.67	68.00	67.67	67.89	35149
2017-05-16	67.84	68.00	67.64	67.70	69333
2017-05-17	67.28	67.52	67.11	67.12	52220
2017-05-18	66.99	67.46	66.83	67.22	34856
2017-05-19	67.20	67.82	67.20	67.71	74919
2017-05-22	67.71	67.93	67.66	67.82	38294
2017-05-23	67.96	68.13	67.90	67.97	93494
2017-05-24	68.04	68.11	67.95	68.08	23256
2017-05-25	68.20	68.36	68.15	68.24	50143
2017-05-26	68.24	68.24	68.10	68.17	26125
2017-05-30	68.07	68.30	68.03	68.18	20429
2017-05-31	68.20	68.31	68.12	68.23	20425
2017-06-01	68.37	68.83	68.25	68.83	29228
2017-06-02	68.89	68.97	68.79	68.89	55545
2017-06-05	68.85	68.88	68.72	68.81	16002
2017-06-06	68.74	68.84	68.67	68.69	20240
2017-06-07	68.70	68.84	68.59	68.74	40812
2017-06-08	68.59	68.74	68.45	68.58	26121
2017-06-09	68.65	69.09	68.60	69.09	67223
2017-06-12	69.17	69.57	69.17	69.34	35623
2017-06-13	69.45	69.47	69.28	69.37	19834
2017-06-14	69.60	69.60	69.32	69.49	33114
2017-06-15	69.21	69.60	69.20	69.57	75327
2017-06-16	69.50	69.70	69.29	69.66	13520
2017-06-19	69.82	69.86	69.71	69.81	15101
2017-06-20	69.72	69.72	69.44	69.47	40700
2017-06-21	69.48	69.48	68.98	69.08	19751
2017-06-22	69.12	69.25	69.06	69.10	17955
2017-06-23	69.11	69.30	69.07	69.17	14660
2017-06-26	69.10	69.30	69.10	69.13	32493
2017-06-27	69.06	69.12	68.61	68.61	78906
2017-06-28	68.86	69.08	68.84	68.85	24471
2017-06-29	68.78	68.78	68.09	68.27	123928
2017-06-30	68.50	68.58	68.30	68.35	27391
2017-07-03	68.48	68.87	68.48	68.66	18330
2017-07-05	68.69	68.69	68.33	68.40	15179
2017-07-06	68.21	68.24	67.70	67.78	34252
2017-07-07	67.80	67.95	67.73	67.95	20293
2017-07-10	67.92	67.94	67.67	67.73	75070
2017-07-11	67.73	67.73	67.35	67.62	18040
2017-07-12	67.95	68.28	67.95	68.12	31310
2017-07-13	68.13	68.14	67.99	68.10	40069
2017-07-14	68.03	68.56	68.03	68.50	27408
2017-07-17	68.29	68.59	68.29	68.52	35186
2017-07-18	68.32	68.49	68.32	68.45	32979
2017-07-19	68.53	68.80	68.44	68.77	29465
2017-07-20	68.81	69.03	68.77	68.86	20545
2017-07-21	68.64	68.81	68.56	68.79	20921
2017-07-24	68.59	68.59	68.25	68.33	29066
2017-07-25	68.58	68.64	68.48	68.55	22839
2017-07-26	68.72	68.83	68.66	68.75	44029
2017-07-27	68.89	69.32	68.88	69.32	35484
2017-07-28	69.21	69.23	68.74	68.94	49403
2017-07-31	68.96	69.16	68.94	69.03	32964
2017-08-01	69.16	69.25	69.03	69.12	106939
2017-08-02	69.09	69.09	68.80	68.90	28439
2017-08-03	68.83	69.05	68.83	68.91	22751
2017-08-04	68.95	69.09	68.85	69.03	18770
2017-08-07	68.90	69.06	68.90	69.00	28513
2017-08-08	68.90	69.12	68.77	68.90	22579
2017-08-09	68.80	68.90	68.69	68.85	41850
2017-08-10	68.66	68.70	68.39	68.40	48649
2017-08-11	68.27	68.42	68.15	68.24	27950
2017-08-14	68.45	68.88	68.45	68.76	467600
2017-08-15	68.80	68.80	68.60	68.72	18863
2017-08-16	68.76	68.99	68.75	68.84	27224
2017-08-17	68.62	68.71	67.93	67.93	47523
2017-08-18	67.82	68.01	67.60	67.75	33011
2017-08-21	67.58	67.85	67.49	67.83	89023
2017-08-22	67.90	68.22	67.90	68.15	21828
2017-08-23	67.98	68.25	67.98	68.12	12192
2017-08-24	68.18	68.30	68.03	68.04	15818
2017-08-25	68.27	68.49	68.27	68.28	21317
2017-08-28	68.45	68.45	68.06	68.25	30629
2017-08-29	67.97	68.29	67.94	68.23	39818
2017-08-30	68.23	68.35	68.10	68.27	20445
2017-08-31	68.38	68.61	68.38	68.54	55824
2017-09-01	68.64	68.88	68.64	68.73	33275
2017-09-05	68.63	68.72	68.21	68.43	120727
2017-09-06	68.54	68.80	68.54	68.69	51552
2017-09-07	68.79	68.81	68.63	68.78	59123
2017-09-08	68.69	68.76	68.59	68.69	29378
2017-09-11	68.85	69.39	68.85	69.34	33729
2017-09-12	69.45	69.59	69.33	69.47	93089
2017-09-13	69.32	69.54	69.32	69.48	23726
2017-09-14	69.45	69.81	69.45	69.81	26766
2017-09-15	69.84	69.94	69.72	69.94	15455
2017-09-18	69.95	70.18	69.85	70.01	38414
2017-09-19	70.06	70.18	70.00	70.10	18510
2017-09-20	70.11	70.21	69.82	70.09	42729
2017-09-21	70.05	70.10	69.87	69.89	18572
2017-09-22	69.95	70.00	69.87	69.88	16011
2017-09-25	69.89	70.28	69.89	70.00	23464
2017-09-26	70.00	70.05	69.84	69.85	39864
2017-09-27	69.93	70.10	69.46	69.65	33503
2017-09-28	69.69	69.96	69.68	69.88	18149
2017-09-29	69.94	69.96	69.76	69.91	23834
2017-10-02	69.87	70.19	69.82	70.14	41436
2017-10-03	70.09	70.38	70.09	70.38	55673
2017-10-04	70.20	70.52	70.20	70.52	29240
2017-10-05	70.50	70.77	70.50	70.66	34279
2017-10-06	70.54	70.54	70.36	70.50	157425
2017-10-09	70.62	70.65	70.46	70.58	278335
2017-10-10	70.76	71.01	70.76	71.00	109132
2017-10-11	71.09	71.14	71.02	71.11	22370
2017-10-12	70.99	71.08	70.86	70.94	21586
2017-10-13	71.06	71.15	70.89	70.94	22538
2017-10-16	70.99	71.00	70.87	70.95	19630
2017-10-17	70.92	71.02	70.79	70.99	24728
2017-10-18	71.14	71.18	70.95	71.11	49452
2017-10-19	70.96	71.24	70.96	71.23	48432
2017-10-20	71.29	71.43	71.15	71.42	237165
2017-10-23	71.47	71.57	71.19	71.02	49893
2017-10-24	71.18	71.18	70.84	70.92	45690
2017-10-25	70.75	70.75	70.15	70.39	33720
2017-10-26	70.59	70.74	70.41	70.47	89555
2017-10-27	70.39	70.50	70.10	70.38	26969
2017-10-30	70.24	70.24	69.84	69.95	17781
2017-10-31	69.98	70.08	69.81	70.00	27672
2017-11-01	70.16	70.35	70.13	70.17	37628
2017-11-02	70.29	70.36	70.01	70.34	27447
2017-11-03	70.35	70.43	70.21	70.36	23629
2017-11-06	70.41	70.42	70.30	70.34	14096
2017-11-07	70.28	70.58	70.28	70.58	25355
2017-11-08	70.49	70.80	70.48	70.79	30096
2017-11-09	70.48	70.71	70.42	70.66	28298
2017-11-10	70.56	70.73	70.51	70.73	75398
2017-11-13	70.62	70.82	70.62	70.80	51234
2017-11-14	70.59	70.72	70.44	70.69	24798
2017-11-15	70.41	70.54	70.27	70.28	39398
2017-11-16	70.58	71.00	70.50	70.96	23896
2017-11-17	70.80	70.94	70.71	70.71	34895
2017-11-20	70.76	70.89	70.71	70.69	20108
2017-11-21	70.92	71.08	70.92	70.98	19263
2017-11-22	70.97	71.04	70.88	70.93	28122
2017-11-24	70.98	71.15	70.98	71.07	9053
2017-11-27	71.09	71.17	71.00	71.00	53572
2017-11-28	71.17	71.67	71.10	71.64	50249
2017-11-29	71.61	72.03	71.61	72.02	55870
2017-11-30	72.18	72.57	72.12	72.36	37033
2017-12-01	72.28	72.58	71.58	72.37	48618
2017-12-04	72.74	73.07	72.58	72.58	17592
2017-12-05	72.70	72.75	72.21	72.23	45901
2017-12-06	72.18	72.30	72.10	72.13	25203
2017-12-07	72.16	72.30	72.02	72.18	38912
2017-12-08	72.34	72.48	72.20	72.48	14905
2017-12-11	72.49	72.75	72.46	72.75	30820
2017-12-12	72.91	73.07	72.75	72.92	28938
2017-12-13	72.98	73.32	72.98	73.10	18041
2017-12-14	73.11	73.14	72.82	72.82	17178
2017-12-15	73.11	73.42	73.11	73.27	23629
2017-12-18	73.50	73.87	73.50	73.66	23293
2017-12-19	73.72	73.72	73.10	73.16	36189
2017-12-20	73.30	73.30	72.92	72.92	20209
2017-12-21	73.05	73.22	72.91	73.01	23314
2017-12-22	73.08	73.16	73.04	72.81	12715
2017-12-26	72.80	73.01	72.80	72.84	20939
2017-12-27	72.91	73.01	72.80	72.91	14333
2017-12-28	73.05	73.05	72.87	73.04	28030
2017-12-29	73.20	73.20	72.84	72.84	22502
2018-01-02	73.00	73.07	72.85	73.05	45080
2018-01-03	73.09	73.13	72.96	73.04	21495
2018-01-04	73.10	73.29	73.00	73.07	21476
2018-01-05	73.31	73.31	72.99	73.26	157420
2018-01-08	73.24	73.41	73.12	73.41	35485
2018-01-09	73.47	73.54	73.15	73.15	49970
2018-01-10	73.01	73.09	72.76	72.95	61017
2018-01-11	73.14	73.42	73.07	73.34	50861
2018-01-12	73.47	73.61	73.39	73.51	28716
2018-01-16	73.74	74.05	73.37	73.37	28777
2018-01-17	73.60	74.15	73.58	73.99	31934
2018-01-18	73.90	73.98	73.63	73.64	30656
2018-01-19	73.79	73.91	73.58	73.91	28336
2018-01-22	73.81	74.52	73.81	74.41	23139
2018-01-23	74.44	74.51	74.29	74.39	34259
2018-01-24	74.58	74.64	74.14	74.39	21089
2018-01-25	74.50	74.50	74.14	74.34	46249
2018-01-26	74.68	75.26	74.68	75.26	39083
2018-01-29	74.96	74.97	74.62	74.71	35959
2018-01-30	74.22	74.42	73.78	73.78	38419
2018-01-31	73.99	73.99	73.36	73.70	293507
2018-02-01	73.56	73.95	73.45	73.59	28134
2018-02-02	73.12	73.12	72.01	72.01	54291
2018-02-05	71.49	71.77	68.89	69.21	126835
2018-02-06	68.15	69.93	67.80	69.66	94786
2018-02-07	69.58	70.58	69.45	69.56	82478
2018-02-08	69.62	69.62	67.60	67.60	63294
2018-02-09	68.22	68.91	66.73	68.55	126360
2018-02-12	68.94	69.52	68.48	69.22	75184
2018-02-13	69.01	69.52	68.70	69.47	138746
2018-02-14	69.02	69.80	68.85	69.72	55438
2018-02-15	70.12	70.50	69.74	70.50	42497
2018-02-16	70.33	71.18	70.33	70.78	88431
2018-02-20	70.38	70.48	69.70	69.86	47305
2018-02-21	69.86	70.28	69.12	69.12	29152
2018-02-22	69.26	69.95	69.07	69.22	38315
2018-02-23	69.52	70.27	69.44	70.27	49334
2018-02-26	70.55	71.08	70.40	71.05	38029
2018-02-27	71.08	71.36	69.97	69.97	124641
2018-02-28	70.17	70.22	69.14	69.17	32507
2018-03-01	69.14	69.70	68.28	68.68	82577
2018-03-02	68.37	69.20	68.23	69.11	27338
2018-03-05	68.78	69.84	68.78	69.76	21531
2018-03-06	69.88	69.88	69.49	69.75	32971
2018-03-07	69.23	69.70	69.09	69.68	48148
2018-03-08	69.78	69.91	69.59	69.90	35952
2018-03-09	70.15	70.62	70.08	70.62	75276
2018-03-12	70.64	70.92	70.51	70.60	106535
2018-03-13	70.83	71.09	70.32	70.46	81004
2018-03-14	70.77	70.77	70.01	70.07	25591
2018-03-15	70.21	70.29	69.87	70.00	28842
2018-03-16	70.01	70.38	70.01	70.19	27445
2018-03-19	70.08	70.08	69.03	69.00	19913
2018-03-20	69.15	69.18	68.68	68.81	27196
2018-03-21	68.87	69.32	68.54	68.69	70929
2018-03-22	68.18	68.41	67.36	67.43	88054
2018-03-23	67.60	67.68	66.21	66.21	179947
2018-03-26	66.97	67.43	66.54	67.37	64696
2018-03-27	67.61	68.08	66.87	67.14	37649
2018-03-28	67.32	68.00	67.31	67.60	64074
2018-03-29	67.89	68.26	67.81	68.12	320991
2018-04-02	68.01	68.02	66.25	66.70	25825
2018-04-03	67.01	67.61	66.79	67.60	50723
2018-04-04	66.89	68.45	66.73	68.36	22611
2018-04-05	68.52	68.91	68.21	68.74	29482
2018-04-06	68.74	68.76	67.30	67.69	21604
2018-04-09	68.01	68.65	67.86	67.90	30284
2018-04-10	68.52	69.00	68.36	68.83	38044
2018-04-11	68.51	68.89	68.47	68.55	32678
2018-04-12	68.86	68.99	68.46	68.71	13450
2018-04-13	68.84	68.88	68.52	68.69	27956
2018-04-16	68.99	69.51	68.99	69.37	34751
2018-04-17	69.59	69.93	69.52	69.72	36534
2018-04-18	69.71	69.87	69.50	69.55	24641
2018-04-19	69.22	69.22	68.43	68.69	23744
2018-04-20	68.83	68.88	68.11	68.23	17834
2018-04-23	68.29	68.48	68.13	68.35	16475
2018-04-24	68.59	68.77	67.84	68.14	45072
2018-04-25	67.79	68.27	67.78	68.24	26492
2018-04-26	68.24	68.83	68.14	68.64	16116
2018-04-27	68.63	69.06	68.61	69.00	23875
2018-04-30	69.05	69.12	68.31	68.31	14851
2018-05-01	68.17	68.18	67.63	68.13	28711
2018-05-02	67.98	67.99	67.48	67.58	21065
2018-05-03	67.39	67.67	66.89	67.51	31612
2018-05-04	67.36	68.33	67.36	68.14	16882
2018-05-07	68.37	68.53	68.08	68.18	15282
2018-05-08	68.07	68.07	67.64	67.94	18263
2018-05-09	68.03	68.48	68.03	68.38	24527
2018-05-10	68.68	69.12	68.65	69.07	33792
2018-05-11	69.24	69.50	69.24	69.34	25463
2018-05-14	69.50	69.64	69.22	69.33	24349
2018-05-15	69.02	69.04	68.74	68.90	19436
2018-05-16	68.94	69.27	68.90	69.15	17434
2018-05-17	69.25	69.33	68.92	69.05	129550
2018-05-18	68.90	68.98	68.79	68.87	21694
2018-05-21	69.14	69.50	69.11	69.25	30507
2018-05-22	69.31	69.54	69.13	69.23	27372
2018-05-23	69.04	69.44	69.04	69.44	35065
2018-05-24	69.40	69.40	69.04	69.25	23431
2018-05-25	69.12	69.12	68.86	69.02	14701
2018-05-29	68.69	68.87	68.33	68.63	25224
2018-05-30	68.88	69.76	68.88	69.64	13154
2018-05-31	69.61	69.61	69.04	69.23	13063
2018-06-01	69.48	69.64	69.37	69.49	21207
2018-06-04	69.72	69.98	69.60	69.71	32973
2018-06-05	69.84	69.84	69.65	69.69	20276
2018-06-06	69.78	70.01	69.59	70.01	22034
2018-06-07	70.05	70.43	70.05	70.28	35277
2018-06-08	70.17	70.51	70.17	70.51	17920
2018-06-11	70.58	70.80	70.55	70.65	16985
2018-06-12	70.75	70.86	70.62	70.70	40067
2018-06-13	70.54	70.54	69.99	70.03	27655
2018-06-14	70.22	70.33	70.11	70.23	31444
2018-06-15	70.05	70.35	69.96	70.29	13347
2018-06-18	70.02	70.02	69.80	70.02	11605
2018-06-19	69.52	70.12	69.52	70.10	12832
2018-06-20	70.17	70.24	70.01	70.14	17571
2018-06-21	70.11	70.14	69.72	69.82	16105
2018-06-22	70.40	70.43	70.20	70.28	13848
2018-06-25	69.68	69.78	69.31	69.57	30623
2018-06-26	69.67	69.81	69.55	69.64	22898
2018-06-27	69.72	70.19	69.39	69.39	26588
2018-06-28	69.45	69.98	69.45	69.84	33025
2018-06-29	70.08	70.46	69.91	69.94	29069
2018-07-02	69.46	69.71	69.24	69.71	11512
2018-07-03	69.80	70.34	69.80	69.99	8520
2018-07-05	70.32	70.60	70.11	70.60	12028
2018-07-06	70.46	71.10	70.46	71.04	22438
2018-07-09	71.16	71.29	70.91	70.98	16826
2018-07-10	71.13	71.50	71.13	71.49	20714
2018-07-11	71.29	71.29	70.88	70.92	18117
2018-07-12	71.15	71.23	71.06	71.22	13956
2018-07-13	71.07	71.25	71.01	71.08	21887
2018-07-16	71.00	71.02	70.80	70.94	15026
2018-07-17	70.82	71.10	70.82	70.93	26440
2018-07-18	70.85	70.91	70.66	70.79	12425
2018-07-19	70.63	70.97	70.63	70.84	20287
2018-07-20	70.62	70.62	70.48	70.54	11481
2018-07-23	70.56	70.60	70.39	70.24	11602
2018-07-24	70.50	70.66	70.38	70.66	18993
2018-07-25	70.57	70.95	70.53	70.94	20127
2018-07-26	71.02	71.42	71.02	71.17	23158
2018-07-27	70.95	71.05	70.76	70.85	12163
2018-07-30	70.92	71.23	70.92	71.11	27325
2018-07-31	71.32	71.72	71.32	71.55	127380
2018-08-01	71.37	71.37	71.03	71.23	14646
2018-08-02	70.97	71.47	70.97	71.33	15281
2018-08-03	71.37	72.00	71.37	71.91	15933
2018-08-06	71.92	72.20	71.92	72.02	696617
2018-08-07	72.05	72.13	72.01	72.09	33147
2018-08-08	71.94	71.97	71.81	71.86	14951
2018-08-09	71.88	72.00	71.83	71.84	11175
2018-08-10	71.48	71.72	71.42	71.55	4584
2018-08-13	71.50	71.58	71.16	71.26	14213
2018-08-14	71.25	71.69	71.25	71.61	23919
2018-08-15	71.38	71.53	71.11	71.37	13595
2018-08-16	71.81	72.35	71.81	72.31	14087
2018-08-17	72.14	72.86	72.14	72.74	12836
2018-08-20	72.97	73.08	72.94	72.90	10451
2018-08-21	72.88	72.93	72.73	72.73	18692
2018-08-22	72.66	72.66	72.41	72.46	16372
2018-08-23	72.40	72.47	72.20	72.28	12777
2018-08-24	72.42	72.54	72.24	72.46	10926
2018-08-27	72.74	72.84	72.57	72.70	11072
2018-08-28	72.72	72.83	72.57	72.66	12604
2018-08-29	72.64	72.85	72.55	72.76	19583
2018-08-30	72.64	72.64	72.32	72.46	10464
2018-08-31	72.37	72.44	72.08	72.28	29154
2018-09-04	72.30	72.33	71.92	72.05	10107
2018-09-05	71.88	72.58	71.88	72.58	10429
2018-09-06	72.58	72.70	72.36	72.44	28720
2018-09-07	72.33	72.33	72.05	72.16	11537
2018-09-10	72.40	72.75	72.30	72.30	11310
2018-09-11	72.21	72.50	72.14	72.31	20868
2018-09-12	72.63	72.75	72.57	72.61	9248
2018-09-13	72.71	72.94	72.67	72.94	15874
2018-09-14	72.84	72.94	72.55	72.80	9627
2018-09-17	72.95	73.16	72.85	72.90	9837
2018-09-18	73.05	73.20	72.88	73.08	24444
2018-09-19	72.92	73.07	72.61	72.70	11241
2018-09-20	72.82	73.22	72.82	73.20	12338
2018-09-21	73.35	73.49	73.33	73.42	7921
2018-09-24	73.23	73.23	72.74	72.44	9726
2018-09-25	72.51	72.51	71.98	72.04	56754
2018-09-26	72.18	72.27	71.63	71.63	23338
2018-09-27	71.68	72.23	71.68	71.80	31102
2018-09-28	71.80	72.21	71.80	72.16	22143
2018-10-01	72.41	72.52	72.19	72.19	20242
2018-10-02	72.31	72.69	72.31	72.53	20336
2018-10-03	72.77	72.91	72.30	72.39	14678
2018-10-04	72.29	72.31	71.95	72.24	26992
2018-10-05	72.39	72.52	72.08	72.29	18506
2018-10-08	72.24	72.80	72.24	72.72	14686
2018-10-09	72.79	72.91	72.51	72.74	15697
2018-10-10	72.54	72.78	71.30	71.30	15313
2018-10-11	71.20	71.20	69.12	69.46	32181
2018-10-12	69.94	69.94	69.09	69.65	20788
2018-10-15	69.65	70.24	69.65	69.75	10813
2018-10-16	69.99	70.82	69.93	70.77	15932
2018-10-17	70.59	70.98	70.25	70.78	14195
2018-10-18	70.68	71.10	70.22	70.45	8968
2018-10-19	70.52	71.07	70.52	70.77	9258
2018-10-22	70.89	71.00	70.26	70.19	14038
2018-10-23	69.61	70.32	69.18	70.03	19626
2018-10-24	69.84	69.93	68.84	68.84	12889
2018-10-25	69.08	69.80	68.77	69.33	13704
2018-10-26	69.10	69.10	68.01	68.39	26769
2018-10-29	68.85	69.63	68.48	68.86	16989
2018-10-30	68.95	69.89	68.95	69.77	14059
2018-10-31	70.15	70.17	69.47	69.49	20953
2018-11-01	69.67	69.90	69.64	69.86	12091
2018-11-02	70.27	70.30	69.16	69.63	19098
2018-11-05	69.74	70.76	69.74	70.54	14608
2018-11-06	70.45	70.84	70.45	70.84	8149
2018-11-07	71.12	71.76	71.00	71.72	17474
2018-11-08	71.54	71.75	71.46	71.52	10056
2018-11-09	71.29	71.49	71.02	71.29	7669
2018-11-12	71.24	71.46	70.76	70.76	13273
2018-11-13	70.86	71.09	70.48	70.54	13095
2018-11-14	70.81	70.92	69.86	70.17	17945
2018-11-15	69.90	70.53	69.53	70.53	13064
2018-11-16	70.51	70.98	70.51	70.87	8379
2018-11-19	70.87	71.20	70.58	70.76	56950
2018-11-20	70.35	70.35	69.41	69.49	22434
2018-11-21	69.62	69.81	69.37	69.37	11468
2018-11-23	69.05	69.24	68.75	69.04	7561
2018-11-26	69.40	69.65	69.33	69.56	18556
2018-11-27	69.44	70.15	69.40	70.12	13167
2018-11-28	70.21	70.89	69.96	70.89	17784
2018-11-29	70.82	71.31	70.66	70.99	18134
2018-11-30	70.97	71.66	70.97	71.66	9661
2018-12-03	72.23	72.23	71.48	72.06	70840
2018-12-04	71.99	72.07	70.54	70.55	16365
2018-12-06	69.86	70.61	68.84	70.60	35106
2018-12-07	70.61	70.82	69.50	69.76	15057
2018-12-10	69.67	69.69	68.24	69.50	31627
2018-12-11	70.08	70.19	69.20	69.51	16404
2018-12-12	70.10	70.10	69.39	69.39	24171
2018-12-13	69.51	69.91	69.33	69.55	10413
2018-12-14	69.13	69.27	68.47	68.66	33593
2018-12-17	68.47	68.47	66.68	66.99	35268
2018-12-18	67.29	67.56	66.34	66.59	24747
2018-12-19	66.72	67.38	65.52	66.06	54219
2018-12-20	65.67	65.88	64.50	65.17	123911
2018-12-21	65.27	66.37	64.30	64.15	229113
2018-12-24	63.71	63.81	62.15	62.15	53230
2018-12-26	62.19	64.44	61.58	64.35	82515
2018-12-27	63.73	64.78	62.71	64.78	80468
2018-12-28	65.07	65.57	64.66	64.90	87219
2018-12-31	65.16	65.16	64.46	65.12	66869
2019-01-02	64.40	65.49	64.13	65.31	91581
2019-01-03	65.13	65.59	64.78	64.82	24097
2019-01-04	65.52	66.50	65.52	66.42	19046
2019-01-07	66.53	67.32	66.22	66.90	76130
2019-01-08	67.49	67.72	67.25	67.57	25601
2019-01-09	67.73	67.73	67.31	67.52	15311
2019-01-10	67.27	67.88	67.10	67.87	23497
2019-01-11	67.72	68.16	67.55	68.08	29299
2019-01-14	67.64	67.92	67.62	67.78	27859
2019-01-15	67.76	68.12	67.76	68.01	20232
2019-01-16	68.12	68.35	68.06	68.12	14586
2019-01-17	67.89	68.59	67.89	68.51	18769
2019-01-18	69.00	69.40	68.87	69.24	19192
2019-01-22	68.97	68.97	68.12	68.48	34146
2019-01-23	68.78	68.92	68.42	68.71	18141
2019-01-24	68.51	68.74	68.24	68.56	14819
2019-01-25	68.88	69.17	68.85	68.93	10883
2019-01-28	68.55	68.73	68.25	68.70	59250
2019-01-29	68.59	68.91	68.59	68.83	18959
2019-01-30	68.73	69.50	68.67	69.30	18790
2019-01-31	69.40	70.27	69.35	70.27	13292
2019-02-01	70.44	70.46	70.07	70.38	32951
2019-02-04	70.33	70.47	69.88	70.47	31216
2019-02-05	70.53	70.75	70.32	70.75	25442
2019-02-06	70.55	70.73	70.55	70.62	19844
2019-02-07	70.53	70.53	69.76	70.27	29006
2019-02-08	70.03	70.38	69.76	70.38	9343
2019-02-11	70.47	70.51	70.32	70.47	18298
2019-02-12	70.82	71.15	70.81	71.00	15591
2019-02-13	71.10	71.40	71.10	71.31	14915
2019-02-14	71.03	71.19	70.71	70.95	23047
2019-02-15	71.27	71.60	71.27	71.47	18159
2019-02-19	71.30	71.82	71.26	71.69	24426
2019-02-20	71.70	72.10	71.70	71.95	14432
2019-02-21	71.86	71.93	71.55	71.79	10886
2019-02-22	71.82	72.01	71.65	72.01	9603
2019-02-25	72.35	72.35	71.93	72.02	18151
2019-02-26	71.94	72.10	71.81	71.83	12874
2019-02-27	71.83	71.92	71.66	71.83	14234
2019-02-28	71.87	71.91	71.59	71.68	76008
2019-03-01	72.11	72.11	71.59	71.99	9364
2019-03-04	72.21	72.21	71.07	71.80	13854
2019-03-05	71.79	71.80	71.53	71.62	13333
2019-03-06	71.54	71.54	71.09	71.18	16156
2019-03-07	71.13	71.19	70.77	70.91	24526
2019-03-08	70.56	70.83	70.41	70.79	16152
2019-03-11	71.02	71.75	71.02	71.73	18310
2019-03-12	71.91	72.20	71.79	71.90	17916
2019-03-13	72.04	72.35	72.01	72.20	23774
2019-03-14	72.29	72.36	72.15	72.23	9116
2019-03-15	72.29	72.52	72.18	72.39	18685
2019-03-18	72.51	72.73	72.48	72.67	18395
2019-03-19	72.81	72.96	72.19	72.37	32995
2019-03-20	72.29	72.63	71.99	72.10	18583
2019-03-21	71.88	73.00	71.88	72.88	16547
2019-03-22	72.60	72.84	71.99	72.07	518133
2019-03-25	71.94	72.23	71.68	71.68	23745
2019-03-26	72.47	72.52	72.16	72.50	89971
2019-03-27	72.47	72.54	71.92	72.23	99316
2019-03-28	72.25	72.44	71.85	72.28	31108
2019-03-29	72.63	72.63	72.23	72.47	49214
2019-04-01	72.91	73.15	72.72	73.15	43226
2019-04-02	73.10	73.10	72.81	73.05	24169
2019-04-03	73.27	73.27	72.75	72.89	27298
2019-04-04	72.92	73.17	72.90	73.14	42242
2019-04-05	73.26	73.55	73.12	73.55	14299
2019-04-08	73.44	73.49	73.29	73.48	22747
2019-04-09	73.30	73.30	72.87	72.89	21743
2019-04-10	73.10	73.25	73.00	73.16	21031
2019-04-11	73.35	73.41	73.09	73.30	8944
2019-04-12	73.48	73.48	73.06	73.29	11422
2019-04-15	73.27	73.27	73.03	73.12	15973
2019-04-16	73.30	73.30	72.93	73.20	18686
2019-04-17	73.38	73.38	72.92	72.97	11014
2019-04-18	73.15	73.15	72.69	72.93	15590
2019-04-22	72.94	73.00	72.69	72.62	75010
2019-04-23	72.66	73.05	72.61	72.98	25562
2019-04-24	72.82	72.91	72.65	72.77	134326
2019-04-25	72.49	72.50	72.08	72.28	18968
2019-04-26	72.43	72.89	72.43	72.89	22144
2019-04-29	72.84	73.06	72.84	72.89	12912
2019-04-30	73.08	73.45	72.90	73.38	69812
2019-05-01	73.40	73.49	72.75	72.76	20234
2019-05-02	72.70	73.00	72.50	72.64	11785
2019-05-03	72.94	73.44	72.94	73.38	15654
2019-05-06	72.59	73.19	72.49	73.05	8623
2019-05-07	72.60	72.63	71.70	72.19	29321
2019-05-08	72.10	72.28	71.83	71.83	24568
2019-05-09	71.51	71.94	71.15	71.78	15010
2019-05-10	71.58	72.43	71.15	72.34	28038
2019-05-13	71.48	71.61	71.13	71.45	53344
2019-05-14	72.00	72.29	71.98	72.01	19148
2019-05-15	71.73	72.42	71.63	72.27	18186
2019-05-16	72.47	72.91	72.47	72.60	12929
2019-05-17	72.08	72.75	72.08	72.41	15167
2019-05-20	72.23	72.44	71.89	72.11	21569
2019-05-21	72.42	72.66	72.35	72.51	10362
2019-05-22	72.30	72.42	72.08	72.31	18702
2019-05-23	71.74	71.88	71.33	71.63	21528
2019-05-24	71.99	71.99	71.57	71.50	9759
2019-05-28	71.59	71.59	70.44	70.44	25581
2019-05-29	70.13	70.26	69.64	70.01	30910
2019-05-30	70.09	70.17	69.61	69.83	42458
2019-05-31	69.27	69.36	68.92	68.99	35163
2019-06-03	69.14	69.78	69.14	69.76	30981
2019-06-04	70.24	70.72	70.11	70.72	32844
2019-06-05	70.97	71.10	70.62	71.10	25547
2019-06-06	71.27	71.75	71.10	71.57	35828
2019-06-07	71.80	72.22	71.78	71.78	12803
2019-06-10	72.05	72.16	71.72	71.77	17933
2019-06-11	72.06	72.22	71.88	72.01	20726
2019-06-12	71.90	72.12	71.82	71.87	12449
2019-06-13	72.13	72.32	72.05	72.32	13289
2019-06-14	72.30	72.43	72.10	72.31	18347
2019-06-17	72.14	72.43	72.14	72.27	28805
2019-06-18	72.58	73.00	72.58	72.69	24678
2019-06-19	72.67	73.01	72.55	72.79	18255
2019-06-20	73.40	73.54	73.05	73.54	26112
2019-06-21	73.41	73.50	73.18	73.20	17632
2019-06-24	73.26	73.26	72.81	72.84	45062
2019-06-25	72.80	72.80	72.15	72.17	31224
2019-06-26	72.29	72.29	71.81	71.81	23381
2019-06-27	72.00	72.31	72.00	72.21	30239
2019-06-28	72.53	72.83	72.53	72.77	21046
2019-07-01	73.45	73.49	72.75	73.01	25076
2019-07-02	73.00	73.30	72.98	73.30	19216
2019-07-03	73.47	73.94	73.47	73.94	42052
2019-07-05	73.66	73.90	73.28	73.83	11824
2019-07-08	73.72	73.76	73.52	73.63	14207
2019-07-09	73.47	73.59	73.36	73.56	16083
2019-07-10	73.85	73.97	73.72	73.83	12337
2019-07-11	73.94	73.94	73.36	73.61	7089
2019-07-12	73.84	73.98	73.79	73.96	47478
2019-07-15	74.00	74.03	73.84	73.89	10581
2019-07-16	73.81	73.88	73.66	73.73	19996
2019-07-17	73.79	73.79	73.20	73.25	33415
2019-07-18	73.23	73.67	73.07	73.56	10427
2019-07-19	73.65	73.77	73.27	73.27	46414
2019-07-22	73.28	73.28	72.87	72.85	17955
2019-07-23	73.04	73.35	72.93	73.32	12074
2019-07-24	73.39	73.85	73.39	73.82	32877
2019-07-25	73.73	73.80	73.46	73.52	8521
2019-07-26	73.67	74.06	73.67	74.06	7806
2019-07-29	74.02	74.08	73.93	73.97	22984
2019-07-30	73.72	73.86	73.69	73.80	14382
2019-07-31	73.83	73.89	72.69	73.27	14163
2019-08-01	73.14	73.60	72.39	72.44	131739
2019-08-02	72.33	72.51	72.00	72.21	24630
2019-08-05	71.52	71.52	70.00	70.57	138737
2019-08-06	70.87	71.11	70.37	71.04	14264
2019-08-07	70.51	71.25	69.99	71.11	18290
2019-08-08	71.30	72.18	71.14	72.15	8265
2019-08-09	72.15	72.15	71.29	71.64	15192
2019-08-12	71.37	71.37	70.76	71.00	13345
2019-08-13	71.00	71.93	71.00	71.62	9592
2019-08-14	70.86	70.89	70.00	70.10	12231
2019-08-15	70.13	70.32	69.66	69.97	55267
2019-08-16	70.23	71.15	70.23	71.12	11939
2019-08-19	71.64	71.99	71.64	71.90	10642
2019-08-20	71.79	71.79	71.19	71.19	22337
2019-08-21	71.73	71.73	71.53	71.69	21172
2019-08-22	71.80	71.96	71.57	71.92	10689
2019-08-23	71.62	71.89	69.98	70.25	20926
2019-08-26	70.75	70.89	70.51	70.54	12422
2019-08-27	70.94	70.98	70.09	70.19	12141
2019-08-28	70.04	70.79	70.04	70.78	51251
2019-08-29	71.31	71.37	71.01	71.33	18362
2019-08-30	71.67	71.71	71.36	71.51	12576
2019-09-03	71.02	71.53	70.89	71.53	12032
2019-09-04	72.08	72.30	71.99	72.29	13370
2019-09-05	72.75	73.00	72.71	72.71	9733
2019-09-06	72.78	73.00	72.77	72.90	24529
2019-09-09	73.21	73.46	73.11	73.41	9807
2019-09-10	73.30	73.93	73.30	73.93	13508
2019-09-11	74.07	74.58	74.07	74.57	32412
2019-09-12	74.72	74.80	74.37	74.68	26111
2019-09-13	74.66	74.72	74.28	74.35	16290
2019-09-16	74.33	74.40	74.18	74.34	13326
2019-09-17	74.30	74.41	74.17	74.39	20335
2019-09-18	74.27	74.29	73.86	74.29	12288
2019-09-19	74.49	74.53	74.28	74.28	13195
2019-09-20	74.43	74.67	74.23	74.27	21231
2019-09-23	73.98	74.53	73.98	74.17	18602
2019-09-24	74.39	74.39	73.64	73.79	43397
2019-09-25	73.90	74.26	73.89	74.19	9163
2019-09-26	74.25	74.39	73.88	74.22	528177
2019-09-27	74.55	74.63	73.99	74.29	10628
2019-09-30	74.44	74.66	74.44	74.48	11028
2019-10-01	74.62	74.68	73.51	73.55	14401
2019-10-02	72.93	72.93	72.09	72.34	27726
2019-10-03	72.39	72.81	71.74	72.81	20637
2019-10-04	72.98	73.62	72.98	73.62	14105
2019-10-07	73.43	73.76	73.31	73.31	16088
2019-10-08	72.86	72.88	72.30	72.30	18821
2019-10-09	72.77	72.92	72.53	72.72	26987
2019-10-10	72.74	73.32	72.74	73.20	9888
2019-10-11	73.74	74.23	73.74	73.78	56602
2019-10-14	73.72	73.72	73.48	73.60	11407
2019-10-15	73.70	74.12	73.69	74.00	14619
2019-10-16	73.93	74.08	73.78	73.84	11541
2019-10-17	74.10	74.14	73.88	74.00	10458
2019-10-18	73.94	74.48	73.94	74.40	8291
2019-10-21	74.49	74.81	74.49	74.60	18669
2019-10-22	74.75	75.15	74.61	74.88	29462
2019-10-23	74.69	75.04	74.68	75.04	15337
2019-10-24	75.22	75.22	74.62	74.81	22148
2019-10-25	74.80	74.86	74.57	74.77	8792
2019-10-28	74.98	75.20	74.92	74.95	10137
2019-10-29	74.86	75.22	74.86	75.05	54821
2019-10-30	75.24	75.25	74.91	75.25	44171
2019-10-31	75.12	75.12	74.67	74.94	14636
2019-11-01	75.35	75.67	75.35	75.67	9373
2019-11-04	75.95	76.20	75.95	76.09	25207
2019-11-05	76.08	76.12	75.78	75.95	16982
2019-11-06	75.98	76.04	75.71	75.89	20254
2019-11-07	76.22	76.34	75.93	76.02	22913
2019-11-08	75.86	76.13	75.73	76.13	25550
2019-11-11	75.84	75.92	75.77	75.85	12121
2019-11-12	75.93	76.09	75.66	75.76	19085
2019-11-13	75.56	75.90	75.51	75.79	19238
2019-11-14	75.74	75.90	75.67	75.79	14434
2019-11-15	76.08	76.30	75.99	76.29	15009
2019-11-18	76.23	76.45	76.20	76.27	12095
2019-11-19	76.30	76.30	75.83	75.83	18501
2019-11-20	75.64	75.79	75.31	75.61	16115
2019-11-21	75.59	75.64	75.31	75.58	10103
2019-11-22	75.79	75.81	75.56	75.72	12347
2019-11-25	75.69	75.76	75.61	75.66	12030
2019-11-26	75.71	75.77	75.58	75.74	22915
2019-11-27	75.86	76.08	75.84	76.05	32030
2019-11-29	75.98	76.04	75.76	75.76	5577
2019-12-02	75.89	75.89	75.32	75.32	25300
2019-12-03	74.86	75.06	74.69	75.04	104414
2019-12-04	75.09	75.63	75.09	75.50	41115
2019-12-05	75.65	75.65	75.32	75.52	18328
2019-12-06	75.92	76.36	75.92	76.11	23412
2019-12-09	76.00	76.25	76.00	76.09	11341
2019-12-10	76.14	76.16	75.91	76.00	75869
2019-12-11	76.06	76.14	75.80	75.88	12805
2019-12-12	75.96	76.68	75.96	76.46	20501
2019-12-13	76.26	76.45	76.05	76.24	35476
2019-12-16	76.56	76.81	76.56	76.73	18398
2019-12-17	76.91	76.93	76.71	76.73	14624
2019-12-18	76.75	76.93	76.73	76.83	25721
2019-12-19	76.86	76.92	76.78	76.84	13073
2019-12-20	76.99	77.55	76.99	77.34	50686
2019-12-23	77.02	77.06	76.80	76.82	23970
2019-12-24	76.90	76.90	76.69	76.73	19335
2019-12-26	76.92	77.03	76.72	76.87	25971
2019-12-27	77.08	77.08	76.85	76.92	23840
2019-12-30	76.85	76.91	76.47	76.49	46113
2019-12-31	76.46	76.85	76.46	76.81	9956
2020-01-02	77.17	77.17	76.41	76.74	17128
2020-01-03	76.21	76.49	76.21	76.34	28863
2020-01-06	75.88	76.42	75.88	76.36	18236
2020-01-07	76.24	76.24	75.96	76.13	34434
2020-01-08	76.19	76.51	76.14	76.33	105266
2020-01-09	76.53	76.53	76.33	76.53	20316
2020-01-10	76.71	76.73	76.41	76.41	14382
2020-01-13	76.49	76.73	76.43	76.67	31550
2020-01-14	76.64	76.68	76.41	76.64	16804
2020-01-15	76.62	77.07	76.62	76.85	12682
2020-01-16	77.10	77.32	77.10	77.32	14550
2020-01-17	77.42	77.48	77.30	77.44	23663
2020-01-21	77.14	77.36	76.97	77.20	24300
2020-01-22	77.46	77.61	77.31	77.37	14157
2020-01-23	77.15	77.38	76.83	77.33	18410
2020-01-24	77.44	77.44	76.33	76.58	20856
2020-01-27	75.78	76.02	75.76	75.80	46053
2020-01-28	76.03	76.24	75.86	76.06	32875
2020-01-29	76.14	76.14	75.35	75.35	54169
2020-01-30	74.93	75.46	74.61	75.46	21854
2020-01-31	75.22	75.22	74.37	74.62	44391
2020-02-03	74.86	75.25	74.63	74.72	23661
2020-02-04	75.41	75.73	75.37	75.38	22598
2020-02-05	75.89	76.53	75.89	76.46	16924
2020-02-06	76.77	76.85	76.69	76.72	13149
2020-02-07	76.62	76.69	76.45	76.54	13010
2020-02-10	76.45	76.91	76.45	76.91	14817
2020-02-11	77.26	77.45	77.13	77.18	20712
2020-02-12	77.41	77.47	77.28	77.37	28692
2020-02-13	77.04	77.38	76.98	77.24	21493
2020-02-14	77.38	77.38	76.89	77.07	26956
2020-02-18	76.85	76.99	76.47	76.71	14330
2020-02-19	76.92	76.92	76.61	76.70	13706
2020-02-20	76.61	76.91	76.34	76.91	22166
2020-02-21	76.59	76.75	76.41	76.72	12987
2020-02-24	75.27	75.64	74.80	74.65	35580
2020-02-25	74.80	74.81	72.21	72.52	53746
2020-02-26	72.66	73.27	71.93	72.01	87842
2020-02-27	71.03	71.48	68.89	68.91	93545
2020-02-28	66.95	67.84	65.80	67.74	139734
2020-03-02	68.07	70.46	67.45	70.46	76028
2020-03-03	70.67	71.54	68.43	68.96	51411
2020-03-04	70.19	71.81	69.82	71.81	21007
2020-03-05	70.13	70.76	69.28	69.88	35519
2020-03-06	67.97	69.11	67.38	68.95	41482
2020-03-09	63.84	65.79	61.75	63.61	151809
2020-03-10	65.63	65.90	62.80	65.89	82000
2020-03-11	64.10	64.42	61.89	62.49	115521
2020-03-12	58.06	59.65	55.48	56.22	181052
2020-03-13	59.54	60.24	56.29	60.22	103911
2020-03-16	53.00	57.48	53.00	53.88	173558
2020-03-17	54.58	57.05	53.17	56.82	143410
2020-03-18	53.30	54.82	50.76	52.82	146376
2020-03-19	52.70	53.87	51.09	52.95	89047
2020-03-20	53.37	53.46	50.25	50.51	382771
2020-03-23	49.83	49.89	47.30	48.28	234970
2020-03-24	50.73	52.44	50.55	52.32	269771
2020-03-25	52.74	55.69	51.60	53.45	184712
2020-03-26	54.01	57.58	54.01	57.33	263917
2020-03-27	55.51	57.49	54.93	55.87	110567
2020-03-30	56.08	57.55	55.54	57.39	46753
2020-03-31	57.04	57.60	56.09	56.60	150072
2020-04-01	54.29	54.83	53.36	53.94	142780
2020-04-02	53.88	55.54	53.87	55.37	169007
2020-04-03	55.35	55.67	53.89	54.42	126786
2020-04-06	56.20	57.98	56.07	57.63	152911
2020-04-07	59.37	59.76	57.91	57.91	142490
2020-04-08	58.61	60.45	58.08	60.21	89929
2020-04-09	61.00	62.55	61.00	61.62	78400
2020-04-13	61.84	61.84	60.25	60.66	67356
2020-04-14	61.57	62.19	61.33	62.01	160748
2020-04-15	60.59	60.59	59.39	59.83	34521
2020-04-16	60.12	60.16	58.99	59.36	58048
2020-04-17	60.75	61.70	60.64	61.55	32306
2020-04-20	60.43	61.50	60.29	60.26	36380
2020-04-21	58.94	59.17	58.25	58.53	52252
2020-04-22	59.80	59.80	59.13	59.45	103415
2020-04-23	59.82	60.41	59.40	59.41	44938
2020-04-24	59.88	60.43	59.37	60.17	45187
2020-04-27	60.62	61.82	60.54	61.60	95586
2020-04-28	62.73	62.88	61.87	62.13	136340
2020-04-29	63.50	64.09	63.02	63.58	95349
2020-04-30	63.16	63.16	61.89	62.20	149375
2020-05-01	61.22	61.24	60.14	60.32	63616
2020-05-04	59.90	60.35	59.51	60.35	91977
2020-05-05	61.13	61.35	60.59	60.59	40941
2020-05-06	60.91	60.91	59.50	59.50	97349
2020-05-07	60.28	60.61	59.77	59.84	127790
2020-05-08	60.58	61.37	60.52	61.32	50354
2020-05-11	60.98	61.30	60.51	61.06	42975
2020-05-12	61.40	61.44	59.93	60.02	61586
2020-05-13	59.56	59.56	58.07	58.47	119813
2020-05-14	57.78	59.32	57.24	59.32	127004
2020-05-15	58.78	59.27	58.58	58.86	181111
2020-05-18	60.52	61.65	60.52	61.29	48366
2020-05-19	61.15	61.15	60.34	60.34	41501
2020-05-20	60.92	61.43	60.92	61.26	25025
2020-05-21	61.18	61.41	60.64	60.94	107298
2020-05-22	60.77	60.91	60.37	60.62	42758
2020-05-26	61.84	62.46	61.84	61.97	35754
2020-05-27	62.84	63.23	62.31	63.23	54153
2020-05-28	63.71	63.71	62.71	62.86	80196
2020-05-29	62.71	63.17	61.91	63.17	46428
2020-06-01	62.74	63.29	62.71	63.07	31039
2020-06-02	63.32	63.72	63.21	63.72	51473
2020-06-03	64.30	65.31	64.30	65.16	58127
2020-06-04	64.96	65.55	64.63	65.55	54546
2020-06-05	66.99	68.17	66.99	67.30	33310
2020-06-08	67.99	68.94	67.95	68.94	49072
2020-06-09	68.15	68.15	67.42	67.75	31201
2020-06-10	67.67	67.67	66.42	66.42	61010
2020-06-11	64.32	64.52	61.92	62.04	70109
2020-06-12	63.79	63.80	61.90	63.02	33291
2020-06-15	61.41	63.81	61.38	63.53	83760
2020-06-16	65.44	65.44	63.70	64.49	112347
2020-06-17	64.92	64.92	63.76	63.91	47677
2020-06-18	63.52	64.09	63.25	63.93	34342
2020-06-19	64.77	64.77	63.07	63.28	61139
2020-06-22	62.84	63.19	62.50	62.85	36434
2020-06-23	63.47	63.58	62.68	62.69	101308
2020-06-24	62.25	62.25	60.65	61.17	62919
2020-06-25	60.94	61.78	60.71	61.70	212034
2020-06-26	61.39	61.39	60.23	60.47	74310
2020-06-29	60.88	61.56	60.67	61.56	42700
2020-06-30	61.57	62.54	61.57	62.29	41778
2020-07-01	62.50	62.91	62.17	62.23	47566
2020-07-02	63.02	63.28	62.41	62.46	43925
2020-07-06	63.24	63.35	62.55	62.77	42490
2020-07-07	62.26	62.35	61.95	61.98	30173
2020-07-08	62.12	62.32	61.63	62.07	55248
2020-07-09	62.02	62.02	60.47	60.90	78955
2020-07-10	60.86	62.01	60.86	62.00	44718
2020-07-13	62.46	62.82	61.99	62.16	52934
2020-07-14	61.95	62.85	61.74	62.79	110301
2020-07-15	63.49	63.65	63.26	63.55	47785
2020-07-16	63.18	63.69	63.07	63.52	41753
2020-07-17	63.70	63.96	63.49	63.86	21640
2020-07-20	63.76	63.81	63.07	63.16	30465
2020-07-21	63.71	64.22	63.68	63.84	18891
2020-07-22	63.69	64.36	63.63	64.31	43454
2020-07-23	64.32	64.53	63.98	64.14	42592
2020-07-24	64.15	64.40	63.52	63.63	24269
2020-07-27	63.63	63.77	63.25	63.52	37815
2020-07-28	63.40	64.13	63.40	63.78	31997
2020-07-29	64.01	64.39	63.69	64.28	22004
2020-07-30	63.91	63.93	63.31	63.92	67365
2020-07-31	63.60	63.63	62.79	63.62	24239
2020-08-03	63.78	63.78	63.32	63.66	67097
2020-08-04	63.67	64.25	63.67	64.25	67573
2020-08-05	64.49	64.50	64.00	64.07	37918
2020-08-06	64.04	64.31	63.95	64.15	52168
2020-08-07	64.01	64.81	63.98	64.76	24840
2020-08-10	64.88	65.48	64.88	65.38	25241
2020-08-11	65.96	66.35	65.15	65.24	73633
2020-08-12	65.85	65.92	65.63	65.86	20303
2020-08-13	65.45	65.45	64.89	64.97	27292
2020-08-14	64.78	65.31	64.70	65.16	26089
2020-08-17	65.15	65.25	64.95	65.08	43623
2020-08-18	64.97	65.09	64.74	64.76	26153
2020-08-19	64.78	64.93	64.39	64.39	86946
2020-08-20	64.11	64.35	63.99	64.19	71555
2020-08-21	64.18	64.19	63.80	64.18	36022
2020-08-24	64.30	65.05	64.14	64.84	38513
2020-08-25	65.01	65.01	64.34	64.56	83360
2020-08-26	64.49	64.49	63.90	64.19	38042
2020-08-27	64.36	64.75	64.28	64.50	96249
2020-08-28	64.73	64.89	64.30	64.89	53885
2020-08-31	64.85	64.85	64.45	64.45	26783
2020-09-01	64.30	64.30	63.93	64.03	27683
2020-09-02	64.19	65.40	64.19	65.31	45978
2020-09-03	65.26	65.86	63.96	64.25	52853
2020-09-04	64.50	64.84	63.59	64.24	42186
2020-09-08	63.83	63.93	62.98	63.26	134542
2020-09-09	63.59	64.21	63.59	63.79	38493
2020-09-10	63.94	63.94	62.83	62.87	68785
2020-09-11	63.03	63.33	62.73	63.18	49021
2020-09-14	63.58	64.34	63.58	64.15	90661
2020-09-15	64.26	64.69	64.08	64.13	25719
2020-09-16	64.34	65.08	64.32	64.45	32895
2020-09-17	63.66	64.40	63.66	64.12	28564
2020-09-18	64.38	64.38	63.24	63.43	28533
2020-09-21	62.69	62.69	61.46	61.94	46442
2020-09-22	61.96	62.42	61.84	62.05	62357
2020-09-23	62.12	62.38	60.76	60.76	43393
2020-09-24	60.70	61.44	60.30	60.92	49927
2020-09-25	60.83	61.64	60.66	61.59	157872
2020-09-28	62.10	62.79	62.10	62.46	49082
2020-09-29	62.48	62.49	61.72	62.00	56034
2020-09-30	62.18	62.91	62.08	62.49	53563
2020-10-01	62.60	62.77	62.10	62.55	47621
2020-10-02	61.75	63.03	61.75	62.85	44719
2020-10-05	63.12	63.71	63.00	63.65	33189
2020-10-06	63.81	64.41	63.24	63.28	146048
2020-10-07	63.70	64.30	63.70	64.18	44198
2020-10-08	64.40	65.13	64.40	65.08	37201
2020-10-09	65.39	65.50	64.90	64.92	47960
2020-10-12	65.06	65.40	64.82	65.28	45771
2020-10-13	65.05	65.06	64.39	64.68	20469
2020-10-14	64.46	64.91	64.30	64.36	34385
2020-10-15	63.72	64.41	63.72	64.41	190066
2020-10-16	64.45	64.76	64.35	64.50	33459
2020-10-19	64.66	64.76	63.61	63.65	38225
2020-10-20	63.75	64.02	63.45	63.65	48858
2020-10-21	63.43	63.51	63.19	63.19	32538
2020-10-22	63.32	64.31	63.32	64.22	37141
2020-10-23	64.46	64.69	64.11	64.36	41287
2020-10-26	63.66	63.66	62.81	63.01	94668
2020-10-27	62.95	62.95	62.14	62.15	40650
2020-10-28	61.14	61.37	60.22	60.36	158252
2020-10-29	60.19	61.38	59.66	61.09	92659
2020-10-30	60.87	61.23	60.38	61.23	105478
2020-11-02	62.07	62.37	61.36	62.21	47261
2020-11-03	63.03	63.54	62.94	63.15	38604
2020-11-04	63.31	64.24	63.11	63.16	35238
2020-11-05	64.05	64.49	63.87	63.97	36179
2020-11-06	63.98	64.13	63.36	63.49	42148
2020-11-09	65.87	67.92	65.87	66.32	76018
2020-11-10	66.89	67.64	66.70	67.56	47176
2020-11-11	67.94	67.94	67.12	67.49	41748
2020-11-12	66.87	66.87	65.84	66.27	37789
2020-11-13	66.77	67.84	66.77	67.67	34604
2020-11-16	68.53	68.84	68.14	68.84	33466
2020-11-17	68.49	68.88	68.20	68.71	20599
2020-11-18	68.84	69.11	67.78	67.78	65299
2020-11-19	67.48	67.99	67.22	67.94	217836
2020-11-20	67.71	67.95	67.53	67.51	33077
2020-11-23	67.77	68.52	67.77	68.38	58145
2020-11-24	69.24	70.00	69.24	69.90	27933
2020-11-25	69.85	69.85	69.24	69.38	35828
2020-11-27	69.68	69.68	69.04	69.15	22939
2020-11-30	69.00	69.05	68.41	68.45	19230
2020-12-01	69.19	69.88	69.13	69.20	31873
2020-12-02	69.11	69.91	69.11	69.91	144108
2020-12-03	69.94	70.28	69.75	69.92	46059
2020-12-04	70.16	71.02	70.16	71.00	115660
2020-12-07	70.84	70.88	70.44	70.70	51992
2020-12-08	70.30	71.27	70.30	71.13	33622
2020-12-09	71.42	71.55	70.97	71.22	39278
2020-12-10	71.01	71.07	70.70	70.95	52424
2020-12-11	70.44	70.60	70.10	70.49	45331
2020-12-14	70.89	71.11	69.68	69.71	66888
2020-12-15	69.96	70.59	69.82	70.59	164225
2020-12-16	70.42	70.59	70.23	70.42	52810
2020-12-17	70.50	70.50	70.20	70.44	41595
2020-12-18	70.58	70.58	69.78	69.51	44328
2020-12-21	68.67	68.87	68.02	68.86	170216
2020-12-22	68.69	68.83	68.35	68.46	49542
2020-12-23	68.63	69.11	68.63	68.80	57084
2020-12-24	68.99	68.99	68.49	68.96	34534
2020-12-28	69.08	69.58	68.89	68.99	34003
2020-12-29	69.25	69.27	68.58	68.62	27554
2020-12-30	68.69	69.04	68.69	68.82	50914
2020-12-31	68.63	69.43	68.55	69.36	55636
2021-01-04	69.56	69.56	67.92	68.57	85863
2021-01-05	68.62	69.14	68.34	68.88	138457
2021-01-06	69.01	70.59	69.01	70.15	48465
2021-01-07	70.58	70.58	70.00	70.34	35690
2021-01-08	70.33	70.33	69.49	70.12	49799
2021-01-11	69.77	70.19	69.77	70.08	43121
2021-01-12	70.12	70.26	69.75	70.24	69745
2021-01-13	69.96	70.35	69.96	70.24	51985
2021-01-14	70.37	70.94	70.32	70.60	120152
2021-01-15	70.21	70.45	69.76	70.26	32520
2021-01-19	70.63	70.63	70.27	70.45	37864
2021-01-20	70.70	70.70	70.29	70.65	39412
2021-01-21	70.64	70.64	70.20	70.28	46209
2021-01-22	69.74	70.18	69.47	69.97	58647
2021-01-25	69.71	70.41	69.61	70.41	34590
2021-01-26	70.37	70.70	70.12	70.61	86340
2021-01-27	69.89	70.26	69.31	69.50	61062
2021-01-28	69.78	70.37	69.52	69.56	63649
2021-01-29	69.26	69.57	68.33	68.47	53497
2021-02-01	68.83	69.00	68.34	68.78	53886
2021-02-02	69.14	69.65	68.91	69.33	109730
2021-02-03	69.44	69.64	69.15	69.59	22817
2021-02-04	69.56	70.58	69.56	70.58	33632
2021-02-05	71.01	71.13	70.79	70.99	23913
2021-02-08	71.18	71.41	71.04	71.41	29581
2021-02-09	71.35	71.58	71.16	71.42	27003
2021-02-10	71.74	71.75	71.20	71.37	45660
2021-02-11	71.53	71.53	70.91	71.27	41510
2021-02-12	71.16	71.50	71.14	71.45	53066
2021-02-16	71.55	71.58	71.26	71.36	55956
2021-02-17	71.17	71.81	71.10	71.76	35911
2021-02-18	71.50	71.80	71.48	71.69	164932
2021-02-19	71.81	71.87	71.61	71.61	33801
2021-02-22	71.36	72.09	71.36	71.98	57000
2021-02-23	72.15	72.34	71.84	72.17	18494
2021-02-24	72.25	73.03	72.15	72.97	132439
2021-02-25	72.73	73.10	71.66	71.92	50349
2021-02-26	71.97	71.97	70.67	70.67	36143
2021-03-01	71.42	72.46	71.42	71.93	36258
2021-03-02	72.01	72.29	71.82	71.83	27469
2021-03-03	71.67	72.54	71.67	72.09	748492
2021-03-04	72.05	72.56	70.89	71.44	35076
2021-03-05	72.09	73.02	71.65	72.94	35286
2021-03-08	73.02	74.57	73.02	73.95	28720
2021-03-09	74.06	74.38	73.81	73.81	43548
2021-03-10	74.04	74.94	74.04	74.74	14405
2021-03-11	74.80	75.05	74.44	74.55	45828
2021-03-12	74.70	75.28	74.70	75.22	28502
2021-03-15	75.50	75.89	75.25	75.89	17830
2021-03-16	75.52	75.80	75.47	75.78	20473
2021-03-17	75.49	75.80	75.31	75.78	40922
2021-03-18	75.74	76.45	75.69	75.75	38939
2021-03-19	75.68	75.84	75.17	75.51	22254
2021-03-22	75.39	75.83	75.11	75.77	26265
2021-03-23	75.42	75.68	74.81	74.97	38230
2021-03-24	75.01	75.62	74.79	74.40	73695
2021-03-25	74.28	75.51	74.01	75.37	75135
2021-03-26	75.85	76.87	75.72	76.80	98387
2021-03-29	76.48	77.07	76.36	76.78	69686
2021-03-30	76.91	76.91	76.34	76.50	21248
2021-03-31	76.27	76.53	76.23	76.30	32993
2021-04-01	76.48	76.63	75.88	76.59	24559
2021-04-05	77.00	77.37	76.89	77.09	33658
2021-04-06	76.97	77.16	76.83	77.06	11127
2021-04-07	76.99	77.25	76.80	76.97	21117
2021-04-08	77.12	77.12	76.75	76.90	27125
2021-04-09	77.05	77.24	76.90	77.17	14541
2021-04-12	77.16	77.47	77.16	77.45	13539
2021-04-13	77.31	77.31	76.97	77.20	15828
2021-04-14	77.10	77.56	77.10	77.35	19923
2021-04-15	77.59	77.76	77.42	77.67	12712
2021-04-16	77.87	78.48	77.87	78.39	17324
2021-04-19	78.46	78.46	77.72	77.89	21231
2021-04-20	77.50	77.75	77.35	77.56	37884
2021-04-21	77.58	78.42	77.58	78.36	15370
2021-04-22	78.49	78.49	77.69	77.72	27044
2021-04-23	77.72	78.53	77.72	78.21	29574
2021-04-26	78.26	78.36	77.89	77.99	144215
2021-04-27	77.94	77.94	77.68	77.83	230969
2021-04-28	77.88	78.19	77.88	77.93	36358
2021-04-29	78.33	78.59	78.14	78.56	35166
2021-04-30	78.29	78.32	78.05	78.29	19392
2021-05-03	78.77	79.40	78.70	79.04	21326
2021-05-04	78.89	79.25	78.89	79.18	25474
2021-05-05	79.38	79.48	79.04	79.36	10241
2021-05-06	79.42	80.32	79.35	80.32	18528
2021-05-07	80.06	80.69	80.06	80.61	12486
2021-05-10	81.01	81.71	80.97	80.99	32561
2021-05-11	80.48	80.60	79.72	80.14	14150
2021-05-12	79.94	80.04	78.73	78.79	34155
2021-05-13	78.77	80.48	78.77	80.19	12279
2021-05-14	80.58	80.90	80.52	80.75	21029
2021-05-17	80.69	80.96	80.65	80.66	18653
2021-05-18	80.39	80.39	79.92	79.92	17755
2021-05-19	79.03	79.40	78.46	79.40	14224
2021-05-20	79.33	80.18	79.19	79.92	26081
2021-05-21	80.24	80.48	80.05	80.16	15643
2021-05-24	80.31	80.47	80.11	80.17	17209
2021-05-25	80.21	80.21	79.33	79.40	18378
2021-05-26	79.52	79.59	79.16	79.51	28010
2021-05-27	79.83	80.01	79.56	79.64	16565
2021-05-28	79.80	79.80	79.60	79.60	68465
2021-06-01	79.99	80.20	79.63	79.80	17658
2021-06-02	80.00	80.14	79.88	80.03	32325
2021-06-03	79.61	80.31	79.61	80.29	18319
2021-06-04	80.57	80.69	80.30	80.57	23821
2021-06-07	80.53	80.73	80.44	80.53	16961
2021-06-08	80.56	80.57	80.18	80.41	8404
2021-06-09	80.22	80.65	80.22	80.37	25460
2021-06-10	80.69	80.93	80.55	80.71	252600
2021-06-11	80.68	80.79	80.51	80.76	15398
2021-06-14	80.73	80.73	79.93	80.30	25059
2021-06-15	80.49	80.50	80.07	80.29	7942
2021-06-16	80.32	80.32	79.50	79.65	21136
2021-06-17	79.67	79.67	78.42	78.70	31829
2021-06-18	78.21	78.21	77.21	77.21	164532
2021-06-21	77.71	78.54	77.71	78.52	13995
2021-06-22	78.52	78.70	78.27	78.39	24593
2021-06-23	78.48	78.48	78.01	77.74	34118
2021-06-24	77.99	78.22	77.89	78.15	7278
2021-06-25	78.06	78.58	78.06	78.48	24330
2021-06-28	78.64	78.64	78.11	78.20	27278
2021-06-29	78.44	78.44	77.73	77.82	25454
2021-06-30	77.80	78.30	77.80	78.22	17407
2021-07-01	78.40	78.87	78.36	78.70	14699
2021-07-02	78.81	78.81	78.44	78.57	17513
2021-07-06	78.45	78.45	77.29	77.85	14206
2021-07-07	77.73	78.08	77.64	78.03	35029
2021-07-08	77.24	77.80	77.24	77.50	16405
2021-07-09	78.01	78.65	78.01	78.58	36167
2021-07-12	78.27	78.78	78.27	78.76	10944
2021-07-13	78.69	78.69	78.08	78.08	11704
2021-07-14	78.33	78.58	78.15	78.50	18208
2021-07-15	78.24	78.82	78.24	78.82	9938
2021-07-16	79.03	79.03	78.26	78.30	50495
2021-07-19	77.68	77.68	76.44	77.05	23991
2021-07-20	77.18	78.30	77.12	77.85	15388
2021-07-21	78.30	78.50	78.29	78.33	14797
2021-07-22	78.41	78.41	77.92	78.17	109599
2021-07-23	78.43	78.69	78.32	78.40	17409
2021-07-26	78.25	78.73	78.25	78.73	16931
2021-07-27	78.57	78.95	78.31	78.95	9372
2021-07-28	78.90	79.05	78.57	78.86	26748
2021-07-29	79.29	79.51	79.21	79.32	19561
2021-07-30	79.25	79.38	78.75	78.80	21403
2021-08-02	79.21	79.79	78.79	78.79	13919
2021-08-03	79.03	79.59	78.62	79.59	18942
2021-08-04	79.27	79.27	78.59	78.59	15507
2021-08-05	78.81	79.05	78.81	79.05	18630
2021-08-06	79.24	79.61	79.24	79.36	27165
2021-08-09	79.36	79.42	79.19	79.32	12405
2021-08-10	79.51	80.05	79.37	80.03	40681
2021-08-11	80.12	80.37	80.09	80.32	10354
2021-08-12	80.43	80.53	80.17	80.50	21051
2021-08-13	80.64	80.90	80.57	80.85	10455
2021-08-16	80.61	81.01	80.40	80.98	47048
2021-08-17	80.78	80.89	80.31	80.89	16295
2021-08-18	80.64	80.79	79.79	79.83	20630
2021-08-19	79.35	79.96	79.35	79.70	8698
2021-08-20	79.75	80.41	79.53	80.23	8306
2021-08-23	80.67	80.73	80.48	80.48	8849
2021-08-24	80.54	80.54	80.19	80.15	9585
2021-08-25	80.30	80.68	80.00	80.44	11386
2021-08-26	80.42	80.46	80.07	80.07	6891
2021-08-27	80.23	80.70	80.23	80.61	12683
2021-08-30	80.69	80.78	80.46	80.59	16319
2021-08-31	80.65	80.81	80.54	80.74	21986
2021-09-01	80.89	80.89	80.06	80.43	15099
2021-09-02	80.70	81.05	80.66	81.05	8447
2021-09-03	80.93	81.01	80.73	80.88	12579
2021-09-07	80.80	80.80	80.01	80.01	19393
2021-09-08	79.79	80.27	79.79	80.20	7381
2021-09-09	80.08	80.20	79.70	79.70	9556
2021-09-10	79.98	79.98	79.16	79.16	13882
2021-09-13	79.70	79.87	79.24	79.47	19601
2021-09-14	79.72	79.72	78.74	78.83	13954
2021-09-15	78.88	79.86	78.86	79.68	32585
2021-09-16	79.75	79.75	78.95	79.23	15043
2021-09-17	79.13	79.13	78.62	78.65	19512
2021-09-20	77.81	77.89	76.95	77.68	21702
2021-09-21	78.07	78.25	77.39	77.40	10075
2021-09-22	77.85	78.30	77.81	77.82	25145
2021-09-23	78.25	79.02	78.25	78.42	9337
2021-09-24	78.19	78.67	78.19	78.32	24827
2021-09-27	78.59	79.19	78.59	78.83	20698
2021-09-28	78.68	78.83	77.83	77.91	45198
2021-09-29	78.19	78.77	77.98	78.45	36639
2021-09-30	78.78	78.78	76.98	76.98	13562
2021-10-01	77.35	78.06	76.73	77.75	37836
2021-10-04	77.55	78.26	77.48	77.77	17494
2021-10-05	77.95	78.38	77.81	78.09	9644
2021-10-06	77.54	78.18	77.00	78.18	19232
2021-10-07	78.51	79.04	78.45	78.45	10857
2021-10-08	78.52	78.68	78.36	78.37	13966
2021-10-11	78.50	78.65	77.87	77.89	14834
2021-10-12	77.99	78.07	77.40	77.57	17120
2021-10-13	77.39	77.90	76.99	77.80	12115
2021-10-14	78.23	78.84	78.10	78.82	16343
2021-10-15	79.38	79.38	78.84	78.88	13810
2021-10-18	78.47	78.81	78.22	78.39	15290
2021-10-19	78.73	78.76	78.43	78.74	11929
2021-10-20	78.80	79.68	78.80	79.62	23190
2021-10-21	79.50	79.50	78.95	79.22	9692
2021-10-22	79.32	79.56	79.16	79.09	14006
2021-10-25	79.26	79.26	78.87	78.99	13752
2021-10-26	79.18	79.43	79.07	79.24	9131
2021-10-27	79.39	79.39	78.13	78.13	16989
2021-10-28	78.30	78.58	78.25	78.58	25163
2021-10-29	78.39	78.68	78.21	78.36	17200
2021-11-01	78.81	78.87	78.46	78.85	25472
2021-11-02	79.11	79.38	78.94	79.29	13637
2021-11-03	79.12	79.87	79.12	79.84	17835
2021-11-04	79.86	79.86	78.70	79.12	11461
2021-11-05	79.83	80.35	79.83	80.19	23427
2021-11-08	80.43	80.43	79.79	79.90	14626
2021-11-09	80.00	80.00	79.56	79.85	17962
2021-11-10	80.01	80.51	80.01	80.21	33033
2021-11-11	80.38	80.43	80.25	80.30	36720
2021-11-12	80.55	80.55	80.18	80.30	19179
2021-11-15	80.59	80.60	80.38	80.53	11871
2021-11-16	80.59	80.59	80.07	80.07	12238
2021-11-17	79.93	80.05	79.70	79.99	9763
2021-11-18	79.78	79.78	79.18	79.37	14158
2021-11-19	79.21	79.21	78.75	78.81	29462
2021-11-22	79.08	79.99	79.03	79.26	32929
2021-11-23	79.40	79.93	79.40	79.82	14334
2021-11-24	79.83	79.87	79.66	79.74	13633
2021-11-26	79.00	79.00	78.16	78.59	18160
2021-11-29	79.23	79.23	78.65	78.82	27986
2021-11-30	78.21	78.57	77.00	77.01	24662
2021-12-01	77.72	78.61	76.78	76.78	17031
2021-12-02	76.84	78.29	76.84	77.78	8545
2021-12-03	78.19	78.32	77.82	78.28	14888
2021-12-06	78.74	79.46	78.74	79.01	18396
2021-12-07	79.36	79.78	79.14	79.52	33488
2021-12-08	79.58	79.72	79.08	79.29	30671
2021-12-09	79.04	79.50	79.00	79.17	25404
2021-12-10	79.65	80.00	79.65	80.00	23744
2021-12-13	79.94	80.34	79.75	80.11	19756
2021-12-14	79.86	80.53	79.86	80.15	18299
2021-12-15	80.39	81.01	79.97	81.01	29312
2021-12-16	81.12	82.34	81.12	82.03	60387
2021-12-17	81.55	81.55	80.89	81.01	19619
2021-12-20	80.18	80.50	79.64	80.47	27324
2021-12-21	81.00	81.27	80.73	81.05	43323
2021-12-22	81.15	81.69	80.65	81.61	34013
2021-12-23	81.81	82.18	81.81	81.48	18309
2021-12-27	81.69	82.27	81.38	82.21	31530
2021-12-28	82.27	82.62	82.21	82.39	19980
2021-12-29	82.39	82.63	82.31	82.40	110522
2021-12-30	82.74	82.86	82.43	82.44	22098
2021-12-31	82.47	82.78	82.38	82.54	21491
2022-01-03	82.48	82.98	82.34	82.95	33638
2022-01-04	83.47	84.19	83.35	83.85	41207
2022-01-05	84.12	84.79	83.73	83.76	31626
2022-01-06	83.92	84.49	83.78	84.18	171365
2022-01-07	84.31	85.20	84.14	85.04	85106
2022-01-10	85.15	85.26	84.60	85.26	85504
2022-01-11	85.34	85.74	84.90	85.71	20946
2022-01-12	85.72	85.80	85.38	85.61	20527
2022-01-13	85.76	86.17	85.50	85.59	41106
2022-01-14	85.49	86.09	85.25	86.03	30757
2022-01-18	85.75	85.81	84.92	85.26	46851
2022-01-19	85.37	85.37	84.71	84.72	35718
2022-01-20	84.69	85.33	84.07	84.20	32834
2022-01-21	83.93	84.32	83.16	83.34	46574
2022-01-24	82.43	83.30	80.97	83.08	87425
2022-01-25	82.47	84.15	81.53	83.74	133762
2022-01-26	83.88	84.62	82.62	83.30	36827
2022-01-27	84.15	85.11	83.45	83.83	47283
2022-01-28	83.53	84.56	83.05	84.56	23817
2022-01-31	84.27	84.95	83.98	84.95	24492
2022-02-01	84.95	85.75	84.75	85.57	91108
2022-02-02	85.40	86.21	85.20	86.09	62761
2022-02-03	86.07	86.07	85.44	85.46	136950
2022-02-04	85.42	85.97	84.89	85.46	49114
2022-02-07	85.54	86.23	85.14	85.83	79924
2022-02-08	85.84	85.92	85.46	85.85	69197
2022-02-09	86.32	86.33	86.03	86.13	72159
2022-02-10	85.86	86.41	84.86	85.12	55952
2022-02-11	85.26	85.99	85.03	85.44	51713
2022-02-14	85.44	85.44	83.84	84.73	70094
2022-02-15	84.86	85.21	84.65	85.03	56338
2022-02-16	85.06	85.79	85.06	85.42	41745
2022-02-17	85.18	85.26	84.68	84.98	47649
2022-02-18	84.77	85.33	84.61	84.84	39751
2022-02-22	84.95	84.95	83.66	84.15	40790
2022-02-23	84.64	84.65	83.63	83.68	38303
2022-02-24	83.07	83.07	81.18	82.52	66224
2022-02-25	83.16	85.35	83.16	85.23	103744
2022-02-28	84.21	84.99	83.91	84.91	50155
2022-03-01	84.81	85.29	83.67	84.19	44760
2022-03-02	84.86	86.30	84.86	85.93	64739
2022-03-03	86.00	86.71	85.82	86.37	53420
2022-03-04	85.86	86.72	85.43	86.71	71593
2022-03-07	86.56	86.64	85.32	85.76	196561
2022-03-08	86.40	86.50	85.13	85.13	68097
2022-03-09	85.69	86.25	85.26	85.36	62260
2022-03-10	85.04	85.73	84.94	85.63	49584
2022-03-11	85.62	86.23	85.24	85.24	41776
2022-03-14	85.37	85.74	84.66	85.01	45899
2022-03-15	85.06	85.29	84.35	85.10	44774
2022-03-16	85.60	85.61	84.50	85.55	100182
2022-03-17	85.65	86.62	85.58	86.59	99408
2022-03-18	86.50	86.67	85.97	86.61	30142
2022-03-21	86.93	87.68	86.93	87.37	97818
2022-03-22	87.73	87.88	87.07	87.51	67212
2022-03-23	87.71	87.84	87.16	87.16	55068
2022-03-24	87.52	87.93	87.38	87.68	105197
2022-03-25	87.80	88.82	87.80	88.78	55032
2022-03-28	88.29	88.31	87.69	88.28	138749
2022-03-29	88.57	88.79	87.99	88.72	97686
2022-03-30	88.95	89.07	88.47	88.81	25664
2022-03-31	88.69	89.12	87.99	88.09	69728
2022-04-01	88.27	88.77	87.90	88.73	47233
2022-04-04	88.72	88.72	87.87	88.52	55398
2022-04-05	88.44	89.39	88.04	88.17	34537
2022-04-06	88.21	89.22	88.21	89.12	77354
2022-04-07	89.13	89.95	88.72	89.76	95953
2022-04-08	90.02	90.73	89.84	90.48	52162
2022-04-11	90.48	90.67	89.46	89.52	70669
2022-04-12	89.95	90.40	89.44	89.62	83490
2022-04-13	89.82	90.11	89.34	89.95	60105
2022-04-14	90.04	90.74	90.04	90.20	42934
2022-04-18	90.25	90.69	89.77	90.05	90243
2022-04-19	90.05	90.59	90.05	90.43	81419
2022-04-20	90.66	91.50	90.66	91.19	99633
2022-04-21	91.45	91.90	90.42	90.51	82354
2022-04-22	90.17	90.17	88.41	88.22	122144
2022-04-25	87.62	87.92	85.74	87.71	88961
2022-04-26	87.58	88.23	86.73	86.73	47484
2022-04-27	86.74	87.57	86.29	86.76	131663
2022-04-28	87.12	88.22	86.59	88.01	155285
2022-04-29	87.59	87.71	85.41	85.52	97339
2022-05-02	85.53	86.14	84.10	85.46	133765
2022-05-03	85.66	87.07	85.62	86.53	115749
2022-05-04	86.90	88.86	86.60	88.78	93422
2022-05-05	88.40	88.53	86.69	87.46	72520
2022-05-06	87.34	88.12	86.85	88.04	75680
2022-05-09	87.19	87.19	85.90	86.19	102356
2022-05-10	86.73	86.99	84.82	85.63	85273
2022-05-11	86.02	87.55	85.78	85.85	194127
2022-05-12	85.76	86.28	85.06	86.26	350057
2022-05-13	86.90	87.48	86.34	87.40	181462
2022-05-16	87.48	88.77	87.48	88.24	107267
2022-05-17	89.02	89.46	88.26	89.42	133010
2022-05-18	89.16	89.16	87.07	87.39	81566
2022-05-19	86.53	87.03	85.77	86.37	194513
2022-05-20	86.91	87.31	85.39	86.83	126592
2022-05-23	87.81	88.67	87.48	87.76	162296
2022-05-24	87.48	88.76	86.98	88.59	148672
2022-05-25	88.70	89.71	88.63	89.57	233022
2022-05-26	89.75	90.54	89.75	90.02	143670
2022-05-27	90.13	90.83	89.90	90.83	82171
2022-05-31	90.51	90.63	89.86	89.94	141197
2022-06-01	90.37	90.37	88.91	89.74	188217
2022-06-02	89.79	89.95	88.33	89.90	84390
2022-06-03	89.64	90.14	89.59	89.72	65305
2022-06-06	90.07	90.24	89.58	89.71	206291
2022-06-07	89.35	90.94	89.30	90.88	91902
2022-06-08	90.60	90.65	89.65	89.77	59435
2022-06-09	89.60	89.84	87.93	87.95	83711
2022-06-10	87.09	87.36	86.33	86.63	87048
2022-06-13	85.01	85.11	83.16	83.46	170824
2022-06-14	83.94	84.27	82.27	82.93	97991
2022-06-15	83.18	83.66	81.80	82.82	83329
2022-06-16	81.46	81.46	80.39	80.91	115607
2022-06-17	80.81	81.30	79.47	80.00	181764
2022-06-21	81.06	82.50	80.93	82.27	112044
2022-06-22	80.97	82.27	80.97	81.55	95378
2022-06-23	81.67	82.23	80.91	81.40	201926
2022-06-24	81.97	83.21	81.80	83.05	56261
2022-06-27	83.53	84.11	83.28	83.68	66487
2022-06-28	84.29	84.83	83.21	83.42	83672
2022-06-29	83.82	83.82	82.61	82.73	68318
2022-06-30	81.86	82.73	81.65	82.29	90121
2022-07-01	82.39	83.46	81.68	83.32	56840
2022-07-05	82.49	82.49	80.61	81.97	46828
2022-07-06	82.06	82.50	80.99	81.74	101743
2022-07-07	82.33	82.69	82.22	82.46	245604
2022-07-08	82.64	82.68	82.08	82.29	44639
2022-07-11	81.87	82.37	81.75	82.09	98536
2022-07-12	81.68	82.24	81.42	81.72	53150
2022-07-13	81.17	81.76	80.72	81.15	73240
2022-07-14	79.99	80.40	79.40	80.35	111965
2022-07-15	81.40	81.58	80.58	81.58	63796
2022-07-18	82.09	82.34	80.96	81.14	46447
2022-07-19	81.68	82.74	81.68	82.63	58445
2022-07-20	82.37	82.67	81.88	82.19	48882
2022-07-21	81.72	82.13	81.21	82.10	97735
2022-07-22	82.38	82.49	81.62	81.73	105641
2022-07-25	82.07	82.76	81.97	82.70	35614
2022-07-26	82.85	83.20	82.67	82.85	23879
2022-07-27	82.87	83.66	82.33	83.43	52051
2022-07-28	83.69	84.29	82.89	84.07	59792
2022-07-29	84.25	85.17	84.25	85.06	56205
2022-08-01	84.46	84.84	84.23	84.65	51989
2022-08-02	84.69	84.83	83.97	84.03	35426
2022-08-03	84.39	84.39	83.77	83.98	29506
2022-08-04	83.93	83.93	82.96	83.07	52405
2022-08-05	82.72	83.32	82.60	83.28	39184
2022-08-08	83.42	83.99	83.42	83.59	141028
2022-08-09	83.84	84.32	83.84	84.14	46450
2022-08-10	84.89	85.14	84.52	85.08	80888
2022-08-11	85.43	86.25	85.43	85.69	53411
2022-08-12	85.96	86.72	85.78	86.71	47273
2022-08-15	85.91	86.70	85.81	86.66	45491
2022-08-16	86.56	87.16	86.56	86.99	35281
2022-08-17	86.56	87.08	86.50	86.76	116178
2022-08-18	87.00	87.18	86.74	87.12	38861
2022-08-19	86.92	87.18	86.77	86.90	28800
2022-08-22	86.23	86.47	85.63	85.85	55903
2022-08-23	85.96	86.17	85.86	86.01	43171
2022-08-24	86.09	86.21	85.71	85.84	55836
2022-08-25	86.06	86.59	85.92	86.54	40909
2022-08-26	86.43	86.65	84.84	84.87	80129
2022-08-29	84.55	85.23	84.32	84.68	43669
2022-08-30	84.64	84.64	83.31	83.44	45847
2022-08-31	83.46	83.62	82.80	82.81	46092
2022-09-01	82.36	83.10	81.98	83.05	87656
2022-09-02	84.07	84.19	82.38	82.65	88030
2022-09-06	83.20	83.20	82.13	82.27	102377
2022-09-07	82.12	83.23	81.80	83.16	90465
2022-09-08	83.07	83.71	82.74	83.63	72936
2022-09-09	84.28	84.87	83.98	84.69	72284
2022-09-12	85.16	85.90	85.15	85.45	48617
2022-09-13	84.29	84.66	82.47	82.80	172212
2022-09-14	83.14	83.54	82.71	83.25	53051
2022-09-15	83.06	83.20	82.41	82.60	80772
2022-09-16	82.19	82.39	81.64	82.29	87832
2022-09-19	81.56	82.57	81.40	82.57	38312
2022-09-20	82.00	82.00	81.25	81.77	46312
2022-09-21	82.16	82.58	80.80	80.80	545991
2022-09-22	81.00	81.27	80.48	80.65	93994
2022-09-23	79.68	79.68	77.71	78.22	158293
2022-09-26	77.93	78.04	76.70	76.90	68936
2022-09-27	77.63	77.85	76.31	76.54	58865
2022-09-28	76.98	78.37	76.79	78.11	124320
2022-09-29	77.79	77.79	76.51	76.94	77370
2022-09-30	76.88	76.97	75.76	75.81	58020
2022-10-03	76.94	78.18	76.84	77.99	62255
2022-10-04	78.88	80.13	78.62	80.08	79432
2022-10-05	79.64	80.36	79.03	80.00	95313
2022-10-06	79.76	80.05	78.95	79.13	76807
2022-10-07	78.95	78.95	77.60	77.98	69161
2022-10-10	78.23	78.79	77.49	77.72	61064
2022-10-11	77.53	78.76	77.24	77.90	65892
2022-10-12	77.77	78.20	77.58	77.60	100587
2022-10-13	76.68	80.07	76.53	79.93	130074
2022-10-14	80.04	80.70	78.52	78.69	63213
2022-10-17	79.60	80.13	79.57	79.70	67322
2022-10-18	80.66	80.95	79.83	80.53	53408
2022-10-19	80.25	80.81	79.82	80.22	62456
2022-10-20	80.39	80.57	79.20	79.42	83003
2022-10-21	79.52	81.19	79.52	81.06	46519
2022-10-24	81.53	82.15	81.36	81.86	148557
2022-10-25	81.65	82.66	81.58	82.58	45482
2022-10-26	82.94	83.77	82.90	83.33	74663
2022-10-27	83.99	84.34	83.46	83.58	152299
2022-10-28	83.99	85.37	83.95	85.30	154895
2022-10-31	85.00	85.55	84.87	85.10	114138
2022-11-01	85.84	85.84	85.00	85.46	83401
2022-11-02	85.36	85.92	83.83	83.92	75816
2022-11-03	83.21	84.31	82.99	83.88	85343
2022-11-04	85.06	85.44	83.94	85.08	99884
2022-11-07	85.47	85.64	85.08	85.52	94286
2022-11-08	85.78	86.40	85.33	86.09	132735
2022-11-09	85.55	85.90	84.27	84.42	54302
2022-11-10	86.22	86.79	85.34	86.79	172291
2022-11-11	86.96	87.21	86.33	87.10	95608
2022-11-14	87.10	87.85	86.76	86.79	38130
2022-11-15	87.62	87.62	86.38	87.02	107041
2022-11-16	87.00	87.24	86.37	86.54	99914
2022-11-17	85.87	86.64	85.70	86.57	41099
2022-11-18	86.92	87.30	86.63	87.26	190126
2022-11-21	87.21	87.48	86.52	87.37	365726
2022-11-22	87.94	88.65	87.94	88.41	83984
2022-11-23	88.19	88.37	87.91	88.34	60413
2022-11-25	88.46	88.81	88.43	88.60	27347
2022-11-28	88.03	88.09	87.30	87.39	318473
2022-11-29	87.50	87.94	87.41	87.85	71395
2022-11-30	87.88	89.32	87.18	89.23	203877
2022-12-01	89.50	89.90	88.97	89.35	124999
2022-12-02	88.65	89.44	88.58	89.39	99443
2022-12-05	89.12	89.12	87.66	87.87	114636
2022-12-06	87.76	88.08	86.50	86.87	59220
2022-12-07	86.79	87.53	86.75	86.98	183004
2022-12-08	87.46	87.61	87.11	87.45	79657
2022-12-09	87.32	87.66	86.58	86.62	48695
2022-12-12	86.75	87.82	86.62	87.79	72712
2022-12-13	89.61	89.61	87.94	88.23	163902
2022-12-14	88.44	88.95	87.43	87.86	88695
2022-12-15	87.15	87.15	86.03	86.45	69955
2022-12-16	85.73	85.73	84.67	85.29	147475
2022-12-19	85.48	85.60	84.33	84.88	58175
2022-12-20	84.86	85.42	84.69	85.14	108324
2022-12-21	85.93	86.42	85.75	86.26	104771
2022-12-22	85.93	85.93	84.38	85.25	258693
2022-12-23	85.46	86.16	85.12	86.15	84242
2022-12-27	86.41	86.62	86.04	86.48	127710
2022-12-28	86.51	86.70	85.19	85.19	102322
2022-12-29	85.59	86.37	85.56	86.19	247403
2022-12-30	85.92	86.11	85.36	86.06	95772
2023-01-03	86.09	86.52	85.10	85.72	126732
2023-01-04	85.89	87.00	85.80	86.53	137720
2023-01-05	86.05	86.37	85.55	86.08	76610
2023-01-06	86.88	88.20	86.73	88.00	94394
2023-01-09	88.22	88.35	87.32	87.41	129391
2023-01-10	87.53	87.77	87.03	87.77	117911
2023-01-11	88.09	88.20	87.51	88.19	81205
2023-01-12	88.50	88.95	88.06	88.52	55532
2023-01-13	87.95	88.73	87.74	88.55	85114
2023-01-17	88.52	88.81	88.14	88.20	248408
2023-01-18	88.34	88.34	86.37	86.37	114177
2023-01-19	86.11	86.57	85.80	86.30	51127
2023-01-20	86.56	87.40	86.09	87.40	80472
2023-01-23	87.46	88.39	87.41	87.86	309196
2023-01-24	87.57	87.71	87.04	87.45	50415
2023-01-25	87.16	87.87	86.84	87.87	85833
2023-01-26	88.28	88.38	87.55	88.34	52549
2023-01-27	88.14	88.50	87.87	88.14	60546
2023-01-30	87.71	88.12	87.38	87.40	45681
2023-01-31	87.40	88.68	87.19	88.68	602167
2023-02-01	88.45	89.54	87.65	88.95	647903
2023-02-02	89.00	89.54	88.50	89.17	83321
2023-02-03	88.80	89.05	88.36	88.59	63182
2023-02-06	88.29	88.46	87.75	88.16	69488
2023-02-07	87.98	88.85	87.51	88.67	183372
2023-02-08	88.35	88.46	87.63	87.76	159724
2023-02-09	88.17	88.28	86.97	87.05	35565
2023-02-10	87.10	88.31	87.10	88.26	36866
2023-02-13	88.25	89.01	88.15	89.01	67800
2023-02-14	88.73	89.17	88.01	88.57	55009
2023-02-15	87.98	88.43	87.75	88.43	40491
2023-02-16	87.83	88.45	87.50	87.85	61527
2023-02-17	87.51	87.86	86.98	87.78	58072
2023-02-21	87.14	87.24	86.04	86.07	32675
2023-02-22	85.98	86.35	85.47	85.81	35028
2023-02-23	86.30	86.46	85.51	86.10	40737
2023-02-24	85.34	85.88	85.06	85.78	42143
2023-02-27	86.29	86.58	85.41	85.61	50569
2023-02-28	85.75	85.75	85.12	85.12	66538
2023-03-01	85.05	85.16	84.59	84.95	112323
2023-03-02	84.65	85.37	84.47	85.24	34110
2023-03-03	85.32	86.47	85.31	86.38	22522
2023-03-06	86.28	86.48	85.91	86.12	82826
2023-03-07	85.96	85.96	84.46	84.62	34326
2023-03-08	84.55	84.91	84.10	84.50	39319
2023-03-09	84.66	84.72	82.68	82.78	57277
2023-03-10	82.55	83.08	81.00	81.53	193209
2023-03-13	80.04	81.64	79.40	80.27	550469
2023-03-14	81.77	82.00	80.29	81.14	46178
2023-03-15	79.62	79.99	78.94	79.82	99099
2023-03-16	79.16	80.78	78.53	80.54	184790
2023-03-17	80.05	80.05	78.67	78.94	72730
2023-03-20	79.36	80.55	79.36	80.21	44752
2023-03-21	81.35	81.53	80.78	81.25	66965
2023-03-22	81.33	81.33	79.31	79.31	35236
2023-03-23	79.76	80.10	78.17	78.69	111534
2023-03-24	78.09	79.70	78.00	79.16	71331
2023-03-27	79.87	80.17	79.46	79.79	135946
2023-03-28	79.71	80.40	79.65	80.21	34122
2023-03-29	80.77	81.15	80.73	81.11	52759
2023-03-30	81.79	81.87	81.07	81.34	39340
2023-03-31	81.55	82.29	81.54	82.27	101515
2023-04-03	82.71	83.29	82.71	82.92	36448
2023-04-04	83.18	83.18	81.76	82.26	62358
2023-04-05	82.06	82.82	82.06	82.82	38211
2023-04-06	82.82	82.96	82.58	82.74	42074
2023-04-10	82.61	83.15	82.61	83.10	39965
2023-04-11	83.35	83.90	83.30	83.63	41512
2023-04-12	84.02	84.02	83.18	83.30	200901
2023-04-13	83.37	83.85	82.95	83.71	292215
2023-04-14	83.86	84.05	83.08	83.45	58092
2023-04-17	83.40	83.87	83.31	83.85	49501
2023-04-18	83.92	83.92	83.41	83.76	137652
2023-04-19	83.40	83.90	83.31	83.88	27236
2023-04-20	83.04	83.15	82.47	82.77	66626
2023-04-21	83.09	83.09	82.40	82.69	30998
2023-04-24	82.55	82.98	82.55	82.92	92416
2023-04-25	82.53	82.64	81.93	81.96	192230
2023-04-26	81.72	81.86	80.88	81.06	69977
2023-04-27	81.01	81.60	80.57	81.52	68483
2023-04-28	81.35	82.43	81.35	82.31	72745
2023-05-01	82.07	82.46	81.83	81.87	48840
2023-05-02	81.60	81.60	79.21	79.83	86014
2023-05-03	79.88	80.22	78.95	78.98	33781
2023-05-04	78.60	78.66	77.65	78.04	81542
2023-05-05	79.04	79.83	79.04	79.68	209724
2023-05-08	80.04	80.04	79.30	79.43	57898
2023-05-09	78.99	79.43	78.82	79.11	118571
2023-05-10	79.67	79.67	78.15	78.83	69166
2023-05-11	78.46	78.46	77.84	78.14	426870
2023-05-12	78.37	78.53	77.77	78.26	70656
2023-05-15	78.44	78.67	78.12	78.46	97116
2023-05-16	78.29	78.32	77.06	77.08	203672
2023-05-17	77.56	78.32	77.32	78.24	64046
2023-05-18	77.85	78.55	77.66	78.49	112664
2023-05-19	78.72	79.06	78.21	78.41	68969
2023-05-22	78.46	78.95	78.04	78.69	40293
2023-05-23	78.65	79.62	78.65	78.43	73683
2023-05-24	78.39	78.39	77.58	77.71	90556
2023-05-25	77.23	77.23	76.38	76.78	74508
2023-05-26	76.99	77.28	76.80	77.07	62942
2023-05-30	76.96	77.03	76.38	76.82	61988
2023-05-31	76.35	76.45	76.00	76.29	49686
2023-06-01	76.40	76.75	75.68	76.47	99474
2023-06-02	77.01	78.51	76.96	78.41	125788
2023-06-05	78.59	78.51	77.89	78.41	42791
2023-06-06	77.75	78.92	77.75	78.76	91346
2023-06-07	78.99	80.29	78.81	80.22	180124
2023-06-08	80.21	80.23	79.55	80.13	101589
2023-06-09	80.11	80.25	79.73	79.83	64698
2023-06-12	79.69	80.02	79.39	79.75	84771
2023-06-13	79.90	80.59	79.83	80.32	127816
2023-06-14	80.61	80.82	79.42	79.65	63194
2023-06-15	79.70	80.67	79.70	80.61	37481
2023-06-16	80.71	80.89	80.45	80.63	37538
2023-06-20	80.28	80.28	79.49	79.49	39293
2023-06-21	79.27	79.77	78.91	79.50	44849
2023-06-22	79.26	79.26	78.57	78.73	24462
2023-06-23	78.35	78.70	77.85	77.64	25010
2023-06-26	77.55	78.44	77.55	78.22	44853
2023-06-27	78.21	78.66	78.06	78.54	67889
2023-06-28	78.46	78.46	77.83	78.42	111773
2023-06-29	78.50	79.16	78.44	79.15	44800
2023-06-30	79.55	79.71	79.25	79.57	58712
2023-07-03	79.51	80.25	79.51	80.08	29471
2023-07-05	79.85	80.22	79.52	79.92	42543
2023-07-06	79.29	79.29	78.43	78.88	178121
2023-07-07	78.75	79.80	78.75	79.14	41635
2023-07-10	79.10	79.67	79.01	79.23	63285
2023-07-11	79.53	80.43	79.47	80.41	208105
2023-07-12	81.01	81.27	80.75	80.79	24711
2023-07-13	80.84	81.13	80.71	81.08	33128
2023-07-14	81.08	81.08	79.94	80.10	119149
2023-07-17	79.75	79.95	79.47	79.79	56197
2023-07-18	79.80	80.91	79.77	80.49	89481
2023-07-19	80.74	81.56	80.72	81.48	41817
2023-07-20	81.54	82.10	81.54	82.04	97933
2023-07-21	82.36	82.36	81.86	82.21	46332
2023-07-24	82.33	82.92	82.33	82.59	25217
2023-07-25	82.43	82.78	82.25	82.40	77439
2023-07-26	82.26	83.00	82.26	82.82	41310
2023-07-27	83.19	83.43	82.28	82.43	53540
2023-07-28	82.81	82.91	82.36	82.67	48724
2023-07-31	82.87	83.18	82.78	83.01	46116
2023-08-01	82.88	83.00	82.18	82.50	41656
2023-08-02	81.92	82.13	81.57	81.85	39312
2023-08-03	81.76	82.00	81.25	81.71	29515
2023-08-04	81.89	82.42	81.43	81.48	20716
2023-08-07	81.76	82.08	81.70	82.00	31243
2023-08-08	81.31	81.86	80.75	81.86	24372
2023-08-09	81.94	82.39	81.77	81.86	47444
2023-08-10	82.15	82.60	81.61	81.77	386381
2023-08-11	81.59	82.20	81.59	82.08	34830
2023-08-14	81.93	81.93	81.45	81.60	164155
2023-08-15	81.02	81.02	80.19	80.22	53416
2023-08-16	80.14	80.52	79.76	79.82	27602
2023-08-17	80.20	80.73	79.96	80.00	26969
2023-08-18	79.72	80.49	79.70	80.29	33066
2023-08-21	80.37	80.57	79.69	80.03	44142
2023-08-22	80.15	80.26	79.45	79.48	39906
2023-08-23	79.48	79.75	79.27	79.70	61457
2023-08-24	79.50	80.34	79.45	79.13	28272
2023-08-25	79.38	79.68	78.94	79.41	27747
2023-08-28	79.71	80.33	79.71	80.05	20794
2023-08-29	80.18	80.68	80.05	80.67	29640
2023-08-30	80.75	80.93	80.56	80.70	47471
2023-08-31	80.90	81.01	80.57	80.60	38264
2023-09-01	81.04	81.46	80.92	81.14	62004
2023-09-05	81.15	81.26	80.25	80.25	23050
2023-09-06	80.16	80.16	79.46	79.85	23320
2023-09-07	79.79	80.09	79.62	79.77	18560
2023-09-08	79.93	80.29	79.93	80.17	8294
2023-09-11	80.47	80.68	79.92	79.96	20372
2023-09-12	80.14	80.80	80.04	80.55	31597
2023-09-13	80.69	80.69	80.19	80.39	22543
2023-09-14	80.87	81.47	80.87	81.47	38782
2023-09-15	81.16	81.43	80.83	80.87	24091
2023-09-18	80.97	81.13	80.40	80.71	39099
2023-09-19	80.74	81.00	80.36	80.53	21291
2023-09-20	80.68	81.17	80.30	80.30	44072
2023-09-21	79.98	80.00	79.13	79.13	100524
2023-09-22	79.27	79.28	78.73	78.49	120187
2023-09-25	78.21	78.78	78.12	78.74	42533
2023-09-26	78.21	78.45	77.73	77.80	33820
2023-09-27	78.03	78.27	77.54	78.00	75693
2023-09-28	78.10	78.45	77.92	78.24	55135
2023-09-29	78.65	78.66	77.74	78.06	47461
2023-10-02	77.82	77.82	76.40	76.69	41028
2023-10-03	76.31	76.38	75.77	76.20	84281
2023-10-04	76.06	76.06	75.21	75.86	41704
2023-10-05	75.63	76.01	75.45	75.88	126456
2023-10-06	75.60	76.71	75.00	76.30	31452
2023-10-09	76.52	77.36	76.52	77.23	503521
2023-10-10	77.46	78.13	77.46	77.74	154352
2023-10-11	77.69	77.83	77.16	77.67	43175
2023-10-12	77.80	77.80	76.58	76.97	47608
2023-10-13	77.43	77.58	76.98	77.16	25388
2023-10-16	77.67	78.15	77.45	77.96	32727
2023-10-17	77.62	78.82	77.62	78.66	107123
2023-10-18	78.35	78.43	77.72	77.85	55071
2023-10-19	77.70	78.15	77.06	77.09	88592
2023-10-20	76.89	77.11	76.25	76.25	39876
2023-10-23	75.92	76.12	75.32	75.38	30485
2023-10-24	75.77	75.98	75.40	75.46	113442
2023-10-25	75.27	75.51	74.95	75.21	122999
2023-10-26	75.12	75.66	75.01	75.24	92780
2023-10-27	75.16	75.16	73.48	73.70	29711
2023-10-30	74.14	74.59	73.97	74.41	57211
2023-10-31	74.52	74.89	74.34	74.86	42813
2023-11-01	75.01	75.40	74.82	75.14	31501
2023-11-02	75.41	77.05	75.41	77.02	34674
2023-11-03	77.70	78.17	77.70	77.87	28908
2023-11-06	77.87	77.91	77.09	77.23	32416
2023-11-07	76.89	76.89	76.52	76.69	32940
2023-11-08	76.58	76.58	75.81	76.00	71659
2023-11-09	76.22	76.22	75.21	75.28	24316
2023-11-10	75.61	75.77	75.08	75.76	126118
2023-11-13	75.69	75.80	75.31	75.56	54048
2023-11-14	76.53	77.77	76.53	77.48	65494
2023-11-15	77.52	78.29	77.52	78.02	31989
2023-11-16	77.65	77.65	76.85	77.24	32987
2023-11-17	77.56	78.06	77.50	77.95	45545
2023-11-20	77.89	78.21	77.58	78.05	135370
2023-11-21	77.89	77.89	77.44	77.73	54891
2023-11-22	77.65	78.03	77.65	77.66	94342
2023-11-24	77.71	78.12	77.71	78.04	24078
2023-11-27	77.83	77.84	77.53	77.80	32906
2023-11-28	77.90	78.13	77.57	77.85	99308
2023-11-29	78.25	78.56	78.00	78.04	53388
2023-11-30	78.32	78.70	78.24	78.67	44504
2023-12-01	78.41	79.77	78.39	79.76	52960
2023-12-04	79.33	80.15	79.33	79.91	39715
2023-12-05	79.73	79.89	79.34	79.37	103466
2023-12-06	79.33	79.86	79.10	79.14	78748
2023-12-07	79.34	79.67	79.25	79.52	56514
2023-12-08	79.67	80.08	79.51	79.96	29959
2023-12-11	80.03	80.29	79.93	80.29	43467
2023-12-12	80.13	80.15	79.63	79.92	41527
2023-12-13	79.65	81.60	79.55	81.60	138118
2023-12-14	82.26	83.55	82.26	83.00	119547
2023-12-15	82.77	82.87	82.06	82.28	50285
2023-12-18	82.58	82.71	82.23	82.24	36143
2023-12-19	82.46	82.96	82.37	82.96	70565
2023-12-20	82.80	83.06	81.54	81.54	59857
2023-12-21	82.04	82.26	81.54	81.73	28568
2023-12-22	81.81	82.58	81.81	82.10	65687
2023-12-26	82.20	82.83	82.16	82.65	21846
2023-12-27	82.54	82.79	82.33	82.55	61886
2023-12-28	82.44	82.76	82.38	82.53	30148
2023-12-29	82.46	82.49	81.96	82.18	57767
2024-01-02	81.96	83.51	81.96	83.17	60309
2024-01-03	82.97	83.05	82.41	82.51	54492
2024-01-04	82.61	83.01	82.38	82.40	45816
2024-01-05	82.30	83.11	82.29	82.74	716878
2024-01-08	82.43	83.10	82.15	83.09	65202
2024-01-09	82.69	82.69	82.25	82.38	48384
2024-01-10	82.29	82.29	81.86	82.22	99083
2024-01-11	82.07	82.07	81.21	81.68	32352
2024-01-12	82.17	82.43	81.51	81.82	32959
2024-01-16	81.32	81.32	80.55	80.74	53362
2024-01-17	80.03	80.70	79.67	80.07	28935
2024-01-18	80.22	80.22	79.30	79.95	712680
2024-01-19	80.08	80.67	79.66	80.53	108744
2024-01-22	80.59	81.01	80.44	80.91	77053
2024-01-23	80.91	81.24	80.78	81.06	39594
2024-01-24	81.43	81.58	80.76	80.74	40005
2024-01-25	81.51	81.96	81.23	81.96	44389
2024-01-26	82.13	82.38	81.77	82.00	28962
2024-01-29	81.98	82.31	81.67	82.25	44469
2024-01-30	81.99	82.46	81.81	82.39	34699
2024-01-31	82.04	82.23	80.91	80.92	40708
2024-02-01	81.13	81.42	80.33	81.42	42851
2024-02-02	81.12	81.50	80.69	81.12	119967
2024-02-05	80.67	80.67	80.02	80.10	86264
2024-02-06	80.22	80.73	80.14	80.51	22071
2024-02-07	80.75	80.75	79.98	80.38	28077
2024-02-08	80.20	80.50	80.05	80.50	29211
2024-02-09	80.56	80.66	80.05	80.44	88669
2024-02-12	80.41	81.56	80.41	81.40	38992
2024-02-13	80.60	80.63	79.18	79.77	42659
2024-02-14	80.22	80.24	79.71	80.12	78864
2024-02-15	80.50	81.82	80.50	81.78	31899
2024-02-16	81.45	82.00	81.29	81.67	33901
2024-02-20	81.41	81.88	81.29	81.40	118388
2024-02-21	81.43	81.89	81.38	81.89	84965
2024-02-22	81.80	82.24	81.59	81.91	71698
2024-02-23	81.76	82.28	81.61	81.96	47478
2024-02-26	81.85	82.11	81.31	81.34	71183
2024-02-27	81.56	81.73	81.34	81.69	121477
2024-02-28	81.58	81.90	81.49	81.61	32851
2024-02-29	81.98	82.25	81.71	81.88	55984
2024-03-01	81.87	82.09	81.42	82.08	41369
2024-03-04	82.12	82.63	82.12	82.34	32247
2024-03-05	82.19	83.22	82.19	82.71	52063
2024-03-06	82.99	83.47	82.88	83.18	92048
2024-03-07	83.48	83.90	83.48	83.59	26520
2024-03-08	83.86	84.04	83.74	83.87	25501
2024-03-11	83.72	84.29	83.58	84.21	36111
2024-03-12	84.16	84.56	83.86	84.13	29071
2024-03-13	84.42	84.93	84.26	84.41	42207
2024-03-14	84.32	84.32	83.43	83.78	31743
2024-03-15	83.57	84.10	83.57	83.77	46590
2024-03-18	83.88	84.14	83.44	83.89	22046
2024-03-19	83.79	84.40	83.79	84.38	22705
2024-03-20	84.16	85.14	84.15	84.95	35953
2024-03-21	85.27	85.83	85.23	85.33	19196
2024-03-22	85.31	85.37	84.59	84.59	30783
2024-03-25	84.62	85.05	84.62	84.82	66423
2024-03-26	84.92	85.12	84.24	84.24	55478
2024-03-27	84.76	85.93	84.76	85.93	31062
2024-03-28	86.02	86.71	86.02	86.66	22724
2024-04-01	86.60	86.60	85.97	86.05	35472
2024-04-02	85.77	86.02	85.62	85.79	25097
2024-04-03	85.80	85.96	85.49	85.73	173728
2024-04-04	86.02	86.23	84.77	84.94	35132
2024-04-05	85.01	85.40	84.49	85.15	56555
2024-04-08	85.25	85.73	85.25	85.52	23007
2024-04-09	85.69	86.00	85.35	85.98	34668
2024-04-10	85.01	85.03	83.95	84.41	84066
2024-04-11	84.65	84.65	83.60	84.02	22928
2024-04-12	83.82	84.06	82.73	82.90	35595
2024-04-15	83.44	83.81	82.18	82.50	48360
2024-04-16	82.54	82.54	81.74	81.94	34847
2024-04-17	82.19	82.71	81.92	82.24	20121
2024-04-18	82.49	82.83	82.24	82.57	26260
2024-04-19	82.64	83.80	82.64	83.79	15394
2024-04-22	83.94	84.97	83.79	84.54	23860
2024-04-23	84.59	85.46	84.59	84.98	34515
2024-04-24	84.75	85.36	84.42	85.32	47670
2024-04-25	84.59	84.59	83.92	84.44	25320
2024-04-26	84.26	84.27	83.96	83.96	18549
2024-04-29	84.15	84.55	84.15	84.39	20054
2024-04-30	84.10	84.10	83.45	83.45	15004
2024-05-01	83.37	84.28	83.24	83.44	21843
2024-05-02	84.01	84.13	83.58	84.01	51316
2024-05-03	84.49	84.73	84.00	84.37	48816
2024-05-06	84.74	84.89	84.64	84.82	20578
2024-05-07	85.05	85.36	85.04	85.04	28612
2024-05-08	84.79	85.30	84.79	85.24	27818
2024-05-09	85.25	86.06	85.25	86.03	33917
2024-05-10	86.24	86.36	85.90	86.04	29670
2024-05-13	86.31	86.68	86.10	86.15	16691
2024-05-14	86.34	86.62	86.21	86.53	23623
2024-05-15	87.00	87.01	86.72	86.91	24711
2024-05-16	86.81	87.18	86.81	86.95	38027
2024-05-17	86.87	87.24	86.83	87.24	24171
2024-05-20	87.32	87.32	86.73	86.75	19691
2024-05-21	86.78	87.05	86.73	86.90	36560
2024-05-22	86.57	86.57	85.93	86.02	21972
2024-05-23	86.10	86.10	84.61	84.37	24070
2024-05-24	84.82	84.84	84.43	84.61	14661
2024-05-28	84.61	84.93	84.02	84.21	42350
2024-05-29	83.63	83.63	83.07	83.20	35168
2024-05-30	83.43	84.03	83.35	84.02	33450
2024-05-31	84.24	85.67	84.08	85.67	22677
2024-06-03	85.56	85.56	84.53	84.84	20499
2024-06-04	84.38	84.70	84.22	84.50	26718
2024-06-05	84.66	84.66	84.19	84.53	29136
2024-06-06	84.42	84.84	84.37	84.53	19882
2024-06-07	84.20	84.88	84.20	84.31	37350
2024-06-10	84.14	84.52	83.80	84.31	16305
2024-06-11	83.95	83.96	83.48	83.86	24665
2024-06-12	84.87	84.87	83.68	83.81	41056
2024-06-13	83.79	83.79	83.14	83.46	29000
2024-06-14	83.03	83.07	82.54	83.01	41055
2024-06-17	82.92	83.50	82.74	83.38	32450
2024-06-18	83.36	83.83	83.36	83.68	23583
2024-06-20	83.70	84.40	83.70	84.25	95476
2024-06-21	84.36	84.47	83.99	84.11	25079
2024-06-24	84.43	85.57	84.43	85.03	36154
2024-06-25	84.88	84.88	84.14	84.19	42016
2024-06-26	84.00	84.12	83.64	83.91	31454
2024-06-27	84.12	84.12	83.53	83.92	22749
2024-06-28	84.22	84.69	84.17	84.59	15977
2024-07-01	84.79	85.21	84.18	84.29	23897
2024-07-02	84.30	84.46	84.16	84.44	14983
2024-07-03	84.53	84.87	84.27	84.27	16161
2024-07-05	84.22	84.27	83.65	83.90	18575
2024-07-08	83.94	84.48	83.93	84.16	44082
2024-07-09	83.97	84.71	83.91	84.41	23141
2024-07-10	84.46	85.24	84.38	85.15	23625
2024-07-11	85.56	86.71	85.56	86.62	22723
2024-07-12	86.98	87.54	86.81	87.16	23171
2024-07-15	87.38	88.13	87.34	87.70	29049
2024-07-16	87.82	89.20	87.82	89.13	19933
2024-07-17	89.00	90.51	89.00	90.44	24260
2024-07-18	90.11	91.12	89.62	89.71	26004
2024-07-19	89.70	89.88	89.06	89.17	16510
2024-07-22	89.10	89.55	88.64	89.51	19770
2024-07-23	89.13	89.45	89.06	89.10	23363
2024-07-24	89.11	89.75	88.83	89.20	18563
2024-07-25	89.23	90.81	89.23	90.14	19043
2024-07-26	90.47	91.13	90.29	91.03	28799
2024-07-29	91.10	91.17	90.36	90.58	65229
2024-07-30	90.69	91.47	90.69	91.38	23561
2024-07-31	91.44	91.88	91.04	91.19	32672
2024-08-01	91.35	91.63	90.24	90.48	16682
2024-08-02	89.87	90.24	88.34	89.22	33357
2024-08-05	87.47	87.59	86.62	86.82	71554
2024-08-06	86.97	88.27	86.97	87.48	31845
2024-08-07	88.25	88.88	87.43	87.47	23610
2024-08-08	87.84	88.72	87.60	88.68	21368
2024-08-09	88.69	88.80	88.37	88.73	19514
2024-08-12	88.98	88.98	88.16	88.43	40640
2024-08-13	88.66	89.17	88.33	89.15	28531
2024-08-14	89.25	89.67	89.12	89.47	18582
2024-08-15	90.15	90.51	90.02	90.27	17254
2024-08-16	90.05	90.83	90.05	90.78	27571
2024-08-19	90.79	91.37	90.79	91.27	28427
2024-08-20	91.23	91.23	90.59	90.60	14804
2024-08-21	90.81	90.93	90.60	90.87	18110
2024-08-22	90.93	91.00	90.69	90.97	14453
2024-08-23	91.22	92.50	91.22	92.30	22311
2024-08-26	92.61	93.13	92.55	92.41	19243
2024-08-27	92.24	92.34	91.86	92.02	20960
2024-08-28	91.93	92.55	91.73	92.08	22993
2024-08-29	92.57	92.78	91.81	92.48	28507
2024-08-30	92.50	93.15	92.22	93.14	43233
2024-09-03	92.61	92.97	92.35	92.53	20513
2024-09-04	92.54	93.17	92.21	92.41	19498
2024-09-05	92.87	92.87	91.74	91.77	20594
2024-09-06	91.98	92.27	90.69	90.81	15642
2024-09-09	91.06	91.96	91.00	91.54	28830
2024-09-10	91.73	91.73	90.56	91.20	12955
2024-09-11	90.90	90.90	89.34	90.69	20538
2024-09-12	90.84	91.01	90.53	91.01	11223
2024-09-13	91.40	92.08	91.40	92.08	35079
2024-09-16	92.49	92.90	92.39	92.90	10495
2024-09-17	93.03	93.34	92.66	92.86	17016
2024-09-18	92.95	93.58	92.79	92.84	14518
2024-09-19	93.74	93.74	93.23	93.45	22972
2024-09-20	93.33	93.36	92.95	93.24	14195
2024-09-23	93.48	93.86	93.48	93.83	15986
2024-09-24	93.95	94.12	93.64	93.38	19482
2024-09-25	93.47	93.47	92.51	92.53	32791
2024-09-26	92.48	92.95	92.44	92.65	26939
2024-09-27	93.19	93.78	93.11	93.33	21400
2024-09-30	93.28	93.91	92.97	93.80	40751
2024-10-01	93.60	93.79	93.28	93.56	14092
2024-10-02	93.49	93.93	93.36	93.53	14403
2024-10-03	93.48	93.48	92.93	93.41	20276
2024-10-04	93.84	94.18	93.58	94.16	13603
2024-10-07	94.10	94.10	93.39	93.69	15627
2024-10-08	93.66	93.66	93.12	93.25	41393
2024-10-09	93.23	94.13	93.23	93.97	13329
2024-10-10	93.97	94.03	93.51	93.64	13322
2024-10-11	94.02	94.77	94.02	94.77	21250
2024-10-14	94.65	95.35	94.65	95.33	12144
2024-10-15	95.23	95.97	95.00	95.03	13006
2024-10-16	95.51	96.24	95.51	96.15	15955
2024-10-17	96.18	96.30	96.02	96.12	16451
2024-10-18	96.10	96.19	95.77	96.07	16465
2024-10-21	96.18	96.18	94.86	94.93	29495
2024-10-22	95.01	95.73	94.97	95.62	22544
2024-10-23	95.47	95.66	95.11	95.65	18894
2024-10-24	95.66	95.80	95.19	95.61	26623
2024-10-25	95.96	96.00	94.57	94.41	18526
2024-10-28	94.41	95.27	94.41	95.23	14707
2024-10-29	94.94	94.94	94.43	94.54	18735
2024-10-30	94.62	95.25	94.62	94.84	33728
2024-10-31	95.08	95.76	95.08	95.21	28968
2024-11-01	95.76	95.76	94.44	94.55	68993
2024-11-04	94.59	94.79	94.28	94.50	26873
2024-11-05	94.94	95.53	94.94	95.53	16689
2024-11-06	97.92	98.45	97.86	98.25	19138
2024-11-07	98.25	98.25	97.45	97.56	49486
2024-11-08	97.80	98.34	97.48	98.09	18531
2024-11-11	98.17	98.78	98.14	98.22	26847
2024-11-12	98.31	98.43	97.47	97.49	13307
2024-11-13	97.85	98.08	97.48	97.52	19034
2024-11-14	97.74	97.76	97.39	97.43	16201
2024-11-15	97.45	97.64	97.19	97.47	20005
2024-11-18	97.55	98.16	97.46	98.13	14286
2024-11-19	97.42	97.87	97.21	97.74	21151
2024-11-20	97.80	98.02	97.51	98.01	23055
2024-11-21	98.30	99.55	98.30	99.42	20807
2024-11-22	99.67	100.44	99.67	99.96	23565
2024-11-25	100.46	100.92	100.29	100.37	19272
2024-11-26	100.18	100.53	99.93	100.48	31048
2024-11-27	100.71	101.06	100.47	100.48	31841
2024-11-29	100.63	100.84	100.38	100.58	15252
2024-12-02	100.52	100.52	99.56	99.87	24499
2024-12-03	100.16	100.16	99.20	99.20	30402
2024-12-04	99.23	99.23	98.36	98.62	33938
2024-12-05	98.83	99.38	98.83	98.95	21451
2024-12-06	99.17	99.17	98.19	98.32	22618
2024-12-09	98.69	98.69	97.50	97.50	17371
2024-12-10	97.60	97.90	96.93	97.25	23182
2024-12-11	97.55	97.55	96.84	96.92	25997
2024-12-12	96.92	97.16	96.70	96.74	26670
2024-12-13	96.68	96.77	96.14	96.59	30285
2024-12-16	96.57	96.58	95.70	95.72	25287
2024-12-17	95.25	95.73	95.17	95.49	19921
2024-12-18	95.34	95.46	93.12	93.13	30649
2024-12-19	93.41	93.87	92.66	92.66	18346
2024-12-20	92.58	94.16	92.58	93.69	37509
2024-12-23	93.43	93.89	92.97	93.83	24400
2024-12-24	93.79	94.32	93.65	93.90	20399
2024-12-26	93.63	94.18	93.63	94.01	83799
2024-12-27	93.76	94.37	93.28	93.63	42618
2024-12-30	93.30	93.30	92.42	92.82	41285
2024-12-31	93.13	93.47	92.86	93.36	25357
2025-01-02	93.82	94.02	92.91	93.27	59679
2025-01-03	93.67	93.80	93.10	93.77	24751
2025-01-06	94.01	94.03	93.03	93.12	35991
2025-01-07	93.36	93.81	92.92	93.14	28605
2025-01-08	92.83	92.89	92.19	92.89	19408
2025-01-10	92.60	92.60	91.32	91.55	37945
2025-01-13	91.51	92.41	91.39	92.41	21744
2025-01-14	92.56	93.15	92.41	93.15	19149
2025-01-15	94.12	94.23	93.58	93.80	60268
2025-01-16	93.58	94.45	93.37	94.45	24370
2025-01-17	94.72	95.04	94.72	94.84	17302
2025-01-21	95.22	95.76	95.22	95.49	37684
2025-01-22	95.07	95.07	94.38	94.38	30883
2025-01-23	94.46	94.95	94.43	94.89	34636
2025-01-24	94.92	95.32	94.92	95.15	13204
2025-01-27	95.45	96.97	95.45	96.97	19117
2025-01-28	96.63	96.87	95.57	95.75	33149
2025-01-29	95.71	96.29	95.54	95.68	27420
2025-01-30	96.27	96.89	96.14	96.51	20408
2025-01-31	96.60	96.73	95.86	96.02	26960
2025-02-03	95.08	96.26	95.00	96.06	82795
2025-02-04	95.49	96.03	95.18	95.88	26187
2025-02-05	96.09	96.37	95.91	96.35	23960
2025-02-06	97.12	97.12	96.23	96.47	23531
2025-02-07	96.68	96.68	95.99	96.04	31399
2025-02-10	96.33	96.33	95.76	96.29	39668
2025-02-11	96.19	97.15	95.96	97.13	108178
2025-02-12	96.49	96.87	96.47	96.72	25663
2025-02-13	96.76	97.36	96.58	97.30	17537
2025-02-14	97.57	98.00	97.08	97.13	18600
2025-02-18	96.95	97.74	96.81	97.69	26002
2025-02-19	97.67	98.23	97.48	98.22	15443
2025-02-20	98.11	98.80	98.09	98.78	29548
2025-02-21	98.81	99.14	98.74	98.82	21738
2025-02-24	98.95	99.57	98.82	99.06	25655
2025-02-25	99.19	99.73	99.19	99.43	36571
2025-02-26	99.32	99.32	98.32	98.51	142769
2025-02-27	98.41	98.99	98.41	98.59	17340
2025-02-28	98.86	99.74	98.39	99.74	12456
2025-03-03	99.75	100.42	99.06	99.66	35481
2025-03-04	99.31	99.31	97.62	97.65	55202
2025-03-05	97.23	97.90	96.72	97.62	62535
2025-03-06	0.00	0.00	0.00	97.67	26326
2025-03-07	97.68	99.17	97.68	98.88	102095
2025-03-10	98.43	100.25	98.41	99.00	69223
2025-03-11	98.80	98.81	97.13	97.27	45441
2025-03-12	97.01	97.01	96.14	96.36	37341
2025-03-13	97.12	97.20	96.07	96.19	32886
2025-03-14	96.37	97.40	96.20	97.26	34833
2025-03-17	97.31	98.74	97.31	98.58	38334
2025-03-18	98.32	98.35	97.92	98.13	19988
2025-03-19	98.23	98.47	97.90	98.38	32322
2025-03-20	98.06	98.43	97.88	98.22	29753
2025-03-21	97.84	98.09	97.44	97.76	17258
2025-03-24	98.07	98.62	98.00	98.42	26161
2025-03-25	98.62	98.62	97.62	97.45	31551
2025-03-26	97.74	98.46	97.74	98.14	31365
2025-03-27	98.14	98.69	98.02	98.05	40608
2025-03-28	98.24	98.44	97.66	97.93	36682
2025-03-31	97.58	99.40	97.58	99.16	79631
2025-04-01	98.64	98.82	97.83	98.23	132977
2025-04-02	98.02	98.40	97.70	98.37	45470
2025-04-03	97.22	97.85	95.67	95.75	86297
2025-04-04	94.20	94.64	90.53	90.57	81124
2025-04-07	88.17	91.65	87.22	89.43	93847
2025-04-08	91.28	91.34	86.65	87.71	123295
2025-04-09	86.17	91.85	85.68	91.38	241584
2025-04-10	90.62	90.62	87.61	89.07	75365
2025-04-11	89.09	90.51	88.19	90.11	61831
2025-04-14	91.04	91.88	90.91	91.53	31829
2025-04-15	91.60	92.16	91.35	91.35	50887
2025-04-16	91.50	91.82	90.18	90.51	48508
2025-04-17	90.68	92.43	90.68	91.69	37258
2025-04-21	91.39	91.42	89.59	90.47	25743
2025-04-22	90.94	92.38	90.94	92.29	24335
2025-04-23	92.98	93.66	92.05	92.46	37619
2025-04-24	92.35	93.09	92.08	92.69	18078
2025-04-25	92.61	92.62	91.68	92.44	27758
2025-04-28	92.73	93.13	92.50	93.12	27986
2025-04-29	92.87	93.85	92.65	93.57	43467
2025-04-30	93.35	93.63	92.37	93.40	34021
2025-05-01	93.22	93.77	92.80	93.08	18552
2025-05-02	94.03	94.27	93.47	94.20	17255
2025-05-05	93.73	94.00	93.28	93.74	26869
2025-05-06	93.33	93.71	93.03	93.03	26204
2025-05-07	93.34	93.96	93.25	93.39	22424
2025-05-08	93.58	94.15	93.26	93.44	28918
2025-05-09	93.70	93.73	93.15	93.25	48101
2025-05-12	94.15	94.67	93.76	94.47	25420
2025-05-13	94.18	94.30	93.71	93.71	212565
2025-05-14	93.57	93.57	92.56	92.60	81461
2025-05-15	92.82	94.41	92.82	94.41	32121
2025-05-16	94.40	95.20	94.22	95.20	36704
2025-05-19	94.69	95.41	94.69	95.41	19587
2025-05-20	95.29	95.72	95.23	95.41	26555
2025-05-21	94.93	95.02	93.65	93.65	25966
2025-05-22	93.56	93.79	92.89	93.42	19658
2025-05-23	93.06	93.85	92.94	93.47	19973
2025-05-27	94.07	94.73	93.72	94.63	22925
2025-05-28	94.71	94.77	93.74	93.86	19129
2025-05-29	93.96	94.38	93.57	94.34	31005
2025-05-30	94.15	94.77	94.01	94.59	16422
2025-06-02	94.59	94.70	93.69	94.67	31391
2025-06-03	94.54	95.19	94.32	94.96	25858
2025-06-04	95.12	95.12	94.21	94.21	27827
2025-06-05	94.30	94.46	93.91	94.21	62084
2025-06-06	94.77	95.22	94.77	95.19	41800
2025-06-09	95.23	95.73	95.08	95.25	34666
2025-06-10	95.36	96.23	95.36	95.91	23478
2025-06-11	96.00	96.09	95.74	95.96	29055
2025-06-12	96.00	96.43	95.86	96.43	12591
2025-06-13	96.33	96.37	95.52	95.54	27584
2025-06-16	95.90	96.30	95.51	95.71	23863
2025-06-17	95.57	95.69	95.02	95.04	18333
2025-06-18	95.13	95.49	95.06	95.15	16337
2025-06-20	95.40	95.67	95.23	95.44	16015
2025-06-23	95.64	96.03	95.08	95.84	25841
2025-06-24	95.85	96.38	95.85	95.65	16384
2025-06-25	95.52	95.52	94.76	94.76	34783
2025-06-26	95.13	95.55	95.05	95.50	24448
2025-06-27	95.79	96.04	95.34	95.69	31740
2025-06-30	95.70	96.13	95.62	95.98	34881
2025-07-01	96.08	97.88	96.08	97.35	30406
2025-07-02	97.56	97.95	97.34	97.86	32735
2025-07-03	97.96	98.33	97.96	98.19	20433
2025-07-07	98.04	98.26	97.36	97.68	30504
2025-07-08	97.53	98.27	97.44	98.03	17569
2025-07-09	98.21	98.21	97.57	97.95	25609
2025-07-10	97.90	98.89	97.73	98.77	33010
2025-07-11	98.45	98.45	97.71	98.00	17139
2025-07-14	97.94	98.23	97.63	98.07	14500
2025-07-15	98.02	98.02	96.77	96.81	27354
2025-07-16	97.26	97.84	97.04	97.66	28525
2025-07-17	97.66	98.18	97.59	98.08	21251
2025-07-18	98.51	98.51	97.68	97.82	12730
2025-07-21	98.03	98.29	97.58	97.71	24237
2025-07-22	97.52	98.51	97.52	98.46	22360
2025-07-23	98.56	99.24	98.56	99.23	15888
2025-07-24	98.89	99.03	98.57	98.65	21684
2025-07-25	98.71	98.78	98.16	98.55	15338
2025-07-28	98.44	98.44	97.52	97.68	23693
2025-07-29	97.70	98.16	97.52	98.16	24364
2025-07-30	98.19	98.47	97.21	97.58	21130
2025-07-31	97.07	97.54	96.44	96.68	52802
2025-08-01	96.59	96.66	96.08	96.42	20445
2025-08-04	96.85	97.32	96.76	97.32	23503
2025-08-05	97.27	97.51	97.01	97.49	23518
2025-08-06	97.56	97.82	97.24	97.25	20937
2025-08-07	97.58	97.73	96.99	97.56	20606
2025-08-08	97.91	98.36	97.91	98.20	14864
2025-08-11	98.19	98.65	97.74	98.11	31395
2025-08-12	98.19	98.83	98.19	98.83	24964
2025-08-13	98.85	99.88	98.84	99.88	16926
2025-08-14	99.43	99.74	99.19	99.63	15893
2025-08-15	99.65	99.98	99.39	99.63	10566
2025-08-18	99.52	99.85	99.37	99.38	15092
2025-08-19	99.40	100.25	99.40	100.08	15217
2025-08-20	100.12	100.93	100.12	100.52	18434
2025-08-21	100.18	100.82	100.18	100.53	36610
2025-08-22	100.84	101.91	100.84	101.82	19747
2025-08-25	101.59	101.67	100.90	100.75	27613
2025-08-26	100.70	100.75	100.32	100.70	23507
2025-08-27	101.20	101.20	100.78	101.11	24255
2025-08-28	101.19	101.19	100.32	100.74	27469
2025-08-29	100.74	101.27	100.74	101.27	25650

Explore More About DHS

Coins representing dividend payouts and trends

DHS Dividend History

Discover WisdomTree U.S. High'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

DHS Stock Split History

Discover WisdomTree U.S. High'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

DHS Historical Prices

Explore WisdomTree U.S. High's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics