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

DLS Historical Prices

Summary

Key Stock Metrics

59.00

(April 7, 2025)

52-Week Low

81.11

(September 17, 2025)

52-Week High

81.62

(January 26, 2018)

All-Time High

79.37

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-06-16	50.55	50.64	50.48	50.55	12800
2006-06-19	50.70	50.71	50.25	50.39	8100
2006-06-20	50.36	50.69	50.35	50.55	3100
2006-06-21	50.25	50.76	50.25	50.70	1700
2006-06-22	50.51	50.52	50.43	50.46	2900
2006-06-23	50.25	50.57	50.25	50.47	3500
2006-06-26	50.52	50.52	50.47	50.50	1700
2006-06-27	50.69	50.69	50.50	50.53	1200
2006-06-28	50.50	50.55	50.50	50.55	200
2006-06-29	50.88	52.00	50.88	52.00	3100
2006-06-30	52.60	52.76	52.60	52.76	3000
2006-07-03	52.68	52.84	52.64	52.84	5200
2006-07-05	52.47	52.47	52.17	52.42	3700
2006-07-06	52.52	52.52	52.51	52.51	2200
2006-07-07	52.88	52.96	52.74	52.74	8800
2006-07-10	52.76	52.76	52.58	52.58	8100
2006-07-11	52.53	52.70	52.39	52.70	5300
2006-07-12	52.40	52.40	51.99	52.07	5600
2006-07-13	51.95	51.95	51.44	51.44	7500
2006-07-14	51.21	51.21	50.86	51.01	3000
2006-07-17	50.17	50.21	50.05	50.09	2200
2006-07-18	49.82	49.94	49.82	49.94	2800
2006-07-19	49.86	51.04	49.86	51.04	2400
2006-07-20	51.40	51.40	51.05	51.05	5300
2006-07-21	51.18	51.18	50.85	50.97	4500
2006-07-24	51.07	51.48	51.07	51.48	2500
2006-07-25	51.44	51.54	51.26	51.38	5000
2006-07-26	51.40	51.86	51.28	51.86	7700
2006-07-27	52.50	52.56	51.97	51.97	3100
2006-07-28	52.68	52.76	52.58	52.73	4200
2006-07-31	52.84	52.98	52.84	52.98	6100
2006-08-01	52.67	52.67	52.50	52.57	1200
2006-08-02	52.95	53.07	52.95	53.07	1300
2006-08-03	52.55	52.87	52.50	52.87	2300
2006-08-04	53.20	53.31	53.04	53.15	1400
2006-08-07	52.68	52.92	52.57	52.92	7300
2006-08-08	52.70	52.97	52.70	52.85	1100
2006-08-09	52.85	53.19	52.85	53.09	1600
2006-08-10	52.88	53.10	52.88	53.10	900
2006-08-11	52.50	52.87	52.50	52.87	3300
2006-08-14	52.97	53.05	52.72	52.72	5300
2006-08-15	53.51	53.70	53.36	53.70	5100
2006-08-16	54.00	54.31	53.91	54.24	16600
2006-08-17	54.20	54.20	53.98	54.01	4600
2006-08-18	54.00	54.15	54.00	54.15	16800
2006-08-21	54.30	54.69	54.24	54.58	14100
2006-08-22	54.50	54.60	54.48	54.48	17200
2006-08-23	54.19	54.19	53.25	53.39	64400
2006-08-24	53.42	53.46	52.91	53.08	27500
2006-08-25	53.05	53.08	52.88	53.01	31600
2006-08-28	52.76	53.11	52.72	52.96	18800
2006-08-29	53.30	53.47	53.00	53.47	12700
2006-08-30	53.58	53.78	53.19	53.52	55900
2006-08-31	53.90	53.90	53.58	53.75	9000
2006-09-01	53.83	54.18	53.83	54.18	3500
2006-09-05	54.45	54.60	54.31	54.59	17800
2006-09-06	54.05	54.10	53.80	53.86	26100
2006-09-07	53.45	53.67	53.18	53.40	27400
2006-09-08	53.22	53.40	53.14	53.40	22000
2006-09-11	53.01	53.05	52.77	52.94	9300
2006-09-12	52.92	53.23	52.92	53.23	111100
2006-09-13	53.17	53.40	53.05	53.34	21300
2006-09-14	53.54	53.66	53.47	53.58	8300
2006-09-15	53.65	53.79	53.54	53.67	10200
2006-09-18	53.84	53.94	53.82	53.87	12600
2006-09-19	54.03	54.03	53.44	53.76	10100
2006-09-20	53.92	54.16	53.92	54.07	7400
2006-09-21	54.38	54.38	54.11	54.20	20900
2006-09-22	54.04	54.15	53.84	53.97	25900
2006-09-25	53.98	54.50	53.70	54.40	17500
2006-09-26	54.12	54.12	53.93	54.05	6400
2006-09-27	54.25	54.64	54.25	54.55	6500
2006-09-28	54.50	54.71	54.31	54.69	8300
2006-09-29	54.60	54.75	54.58	54.62	24200
2006-10-02	54.85	55.22	54.85	54.97	9300
2006-10-03	54.80	55.03	54.80	54.84	4400
2006-10-04	54.68	55.33	54.68	55.33	3300
2006-10-05	55.25	55.46	55.20	55.46	5200
2006-10-06	55.05	55.12	54.91	55.06	10100
2006-10-09	54.96	55.11	54.93	55.07	96100
2006-10-10	55.10	55.14	54.97	55.14	18400
2006-10-11	54.98	55.28	54.70	54.98	13100
2006-10-12	55.30	55.73	55.30	55.73	17900
2006-10-13	55.68	55.87	55.59	55.83	18500
2006-10-16	56.04	56.19	55.99	56.18	8500
2006-10-17	55.95	55.95	55.60	55.84	7800
2006-10-18	56.20	56.25	56.06	56.17	14300
2006-10-19	56.35	56.68	56.35	56.64	8300
2006-10-20	56.68	56.74	56.47	56.72	5700
2006-10-23	56.35	56.72	56.35	56.69	13900
2006-10-24	56.50	56.77	56.45	56.59	77200
2006-10-25	56.72	57.10	56.67	57.05	27900
2006-10-26	57.20	57.52	57.03	57.50	11700
2006-10-27	57.26	57.29	56.95	56.95	34800
2006-10-30	57.00	57.18	56.90	57.07	14300
2006-10-31	57.28	57.63	57.28	57.51	15800
2006-11-01	57.97	58.08	57.35	57.49	10200
2006-11-02	57.58	57.77	57.56	57.76	10800
2006-11-03	57.54	57.61	57.43	57.56	18600
2006-11-06	57.75	58.26	57.75	58.19	68100
2006-11-07	58.45	58.58	58.28	58.28	24000
2006-11-08	57.85	58.31	57.85	58.21	14300
2006-11-09	58.01	58.27	57.88	57.94	11000
2006-11-10	58.34	58.35	58.12	58.29	26100
2006-11-13	57.96	58.10	57.88	57.99	20400
2006-11-14	58.50	59.36	58.21	58.55	14300
2006-11-15	58.25	58.61	58.25	58.49	18500
2006-11-16	58.50	58.51	58.34	58.42	16600
2006-11-17	58.12	58.51	58.09	58.50	8000
2006-11-20	57.85	57.93	57.76	57.88	12400
2006-11-21	58.12	58.43	58.12	58.43	11900
2006-11-22	58.95	59.05	58.88	59.05	18100
2006-11-24	59.17	59.34	59.10	59.17	5800
2006-11-27	59.28	59.29	58.68	58.76	30800
2006-11-28	58.76	59.17	58.76	59.17	11000
2006-11-29	59.90	60.20	59.64	60.02	33500
2006-11-30	60.35	60.72	60.24	60.57	38500
2006-12-01	60.72	60.72	60.33	60.64	19000
2006-12-04	60.88	61.34	60.88	61.27	19900
2006-12-05	61.35	61.63	61.27	61.58	69300
2006-12-06	61.32	61.51	61.27	61.34	46500
2006-12-07	61.64	61.79	61.41	61.45	23500
2006-12-08	61.68	61.82	61.27	61.35	43600
2006-12-11	61.54	61.91	61.43	61.80	12000
2006-12-12	61.67	61.87	61.43	61.83	19500
2006-12-13	61.90	62.01	61.81	61.97	26200
2006-12-14	62.08	62.34	62.08	62.27	27100
2006-12-15	62.40	62.44	62.01	62.11	33900
2006-12-18	62.25	62.25	61.88	61.88	27100
2006-12-19	62.00	62.41	61.97	62.36	19900
2006-12-20	62.62	62.70	62.36	62.39	29500
2006-12-21	62.18	62.38	62.07	62.18	37100
2006-12-22	62.42	62.42	62.12	62.31	30500
2006-12-26	62.37	62.45	62.20	62.34	35600
2006-12-27	62.85	63.06	62.75	63.00	23100
2006-12-28	63.15	63.24	62.95	63.21	104400
2006-12-29	63.10	63.21	62.95	62.95	61100
2007-01-03	63.72	63.85	63.10	63.28	46200
2007-01-04	62.91	63.25	62.75	63.12	50000
2007-01-05	62.42	62.46	62.10	62.23	80100
2007-01-08	62.40	62.60	62.25	62.54	41300
2007-01-09	62.78	62.83	62.38	62.75	31000
2007-01-10	62.04	62.32	61.00	62.23	68000
2007-01-11	62.12	62.53	62.12	62.38	25300
2007-01-12	62.65	63.10	62.65	63.10	40600
2007-01-16	63.56	63.58	63.20	63.39	74400
2007-01-17	63.44	63.82	63.44	63.60	76100
2007-01-18	63.96	64.05	63.61	63.73	35100
2007-01-19	63.85	64.36	63.85	64.27	29700
2007-01-22	64.42	64.42	64.00	64.13	75000
2007-01-23	64.38	64.70	64.35	64.58	106600
2007-01-24	64.45	64.70	64.36	64.70	98100
2007-01-25	64.30	64.30	63.53	63.68	66100
2007-01-26	63.66	63.76	63.35	63.67	56700
2007-01-29	63.72	64.02	63.58	63.74	71800
2007-01-30	64.18	64.23	63.97	64.23	83000
2007-01-31	63.62	64.42	63.51	64.25	71600
2007-02-01	64.72	64.84	64.62	64.75	59700
2007-02-02	64.85	64.94	64.60	64.82	72500
2007-02-05	64.92	65.07	64.77	64.92	91400
2007-02-06	65.53	65.56	65.27	65.51	69600
2007-02-07	65.62	65.69	65.44	65.62	86300
2007-02-08	65.24	65.47	65.10	65.44	35700
2007-02-09	65.38	65.53	65.01	65.11	48200
2007-02-12	65.20	65.20	64.90	65.00	33700
2007-02-13	65.35	65.70	65.21	65.70	77600
2007-02-14	66.06	66.56	66.06	66.51	149950
2007-02-15	66.65	66.84	66.57	66.79	79700
2007-02-16	66.44	66.62	66.35	66.62	42700
2007-02-20	66.93	67.10	66.57	67.05	99600
2007-02-21	66.90	67.08	66.60	66.95	135400
2007-02-22	66.95	67.47	66.95	67.43	75900
2007-02-23	67.46	67.56	67.33	67.41	121100
2007-02-26	67.81	67.87	67.43	67.78	96892
2007-02-27	66.28	66.31	63.84	64.53	231900
2007-02-28	64.64	65.11	64.40	65.04	67800
2007-03-01	63.88	64.36	63.71	64.25	86475
2007-03-02	63.92	64.47	63.63	63.63	152300
2007-03-05	61.40	62.38	60.85	61.64	372800
2007-03-06	63.28	63.89	63.16	63.84	79900
2007-03-07	64.10	64.40	63.78	64.10	49500
2007-03-08	64.95	65.20	64.78	64.90	120100
2007-03-09	65.24	65.24	64.71	65.09	72600
2007-03-12	65.39	65.84	65.26	65.80	79700
2007-03-13	65.24	65.25	64.09	64.19	69300
2007-03-14	63.85	64.30	63.17	64.30	84500
2007-03-15	64.28	64.98	64.28	64.83	62600
2007-03-16	65.06	65.20	64.79	64.92	23500
2007-03-19	65.62	65.86	65.46	65.79	90200
2007-03-20	65.83	66.37	65.78	66.37	39100
2007-03-21	66.55	67.85	66.47	67.85	163400
2007-03-22	67.87	67.87	67.35	67.50	115300
2007-03-23	67.42	68.12	67.42	67.81	1216300
2007-03-26	68.11	68.28	67.45	68.25	125200
2007-03-27	67.76	68.03	67.64	67.99	126000
2007-03-28	67.50	67.62	67.15	67.23	216200
2007-03-29	67.85	67.93	67.37	67.88	60500
2007-03-30	67.96	68.31	67.92	68.14	68900
2007-04-02	68.49	68.69	68.29	68.55	91500
2007-04-03	68.85	69.20	68.85	69.09	67200
2007-04-04	69.06	69.44	69.00	69.42	328200
2007-04-05	69.53	69.83	69.42	69.81	104400
2007-04-09	69.98	70.09	69.70	70.05	128300
2007-04-10	70.20	70.60	70.12	70.54	144000
2007-04-11	70.40	70.51	69.90	70.18	137400
2007-04-12	70.04	71.38	69.65	70.80	278600
2007-04-13	70.73	70.92	70.41	70.90	96700
2007-04-16	71.23	71.57	71.23	71.50	303300
2007-04-17	71.39	71.97	71.23	71.44	164900
2007-04-18	71.30	71.65	71.24	71.44	65500
2007-04-19	70.63	71.11	70.52	70.89	77200
2007-04-20	71.28	71.54	71.24	71.54	131800
2007-04-23	71.42	71.60	71.21	71.30	123400
2007-04-24	71.00	71.18	70.82	71.01	272900
2007-04-25	71.55	71.79	71.32	71.79	81100
2007-04-26	71.35	71.56	71.24	71.40	68100
2007-04-27	71.36	71.55	71.26	71.48	100300
2007-04-30	71.55	71.91	71.33	71.33	124600
2007-05-01	71.86	71.86	71.22	71.60	81100
2007-05-02	71.70	72.14	71.70	72.03	101300
2007-05-03	71.70	72.04	71.70	72.01	99820
2007-05-04	72.44	72.71	72.37	72.65	68900
2007-05-07	72.75	72.92	72.70	72.70	117600
2007-05-08	72.12	72.25	71.70	72.14	125074
2007-05-09	72.00	73.00	71.93	72.40	283500
2007-05-10	70.60	72.21	70.60	71.17	143700
2007-05-11	71.45	72.26	71.45	72.26	82200
2007-05-14	72.25	72.42	72.01	72.21	87100
2007-05-15	72.21	72.93	72.21	72.37	106800
2007-05-16	72.46	72.68	72.20	72.68	34500
2007-05-17	72.22	72.37	72.04	72.22	53800
2007-05-18	72.20	72.58	72.15	72.30	157351
2007-05-21	72.15	72.50	71.99	72.15	156100
2007-05-22	72.45	72.63	72.25	72.28	47200
2007-05-23	72.90	73.06	72.46	72.46	43800
2007-05-24	72.44	72.44	71.44	71.49	79100
2007-05-25	71.86	72.10	71.79	72.08	54800
2007-05-29	72.25	72.35	71.75	71.94	85300
2007-05-30	71.60	72.28	71.49	72.19	65800
2007-05-31	72.72	73.00	72.68	72.90	80100
2007-06-01	73.18	73.39	73.14	73.39	60600
2007-06-04	73.32	73.71	73.32	73.68	61100
2007-06-05	73.36	73.47	72.93	73.26	77700
2007-06-06	72.68	72.70	71.92	72.06	70500
2007-06-07	71.70	71.88	70.40	70.40	171752
2007-06-08	70.44	71.45	70.20	71.45	178600
2007-06-11	70.95	71.67	70.84	71.43	108000
2007-06-12	70.94	71.41	70.47	70.51	132700
2007-06-13	70.62	71.23	70.62	71.23	65600
2007-06-14	71.05	71.58	71.05	71.45	38600
2007-06-15	72.17	72.32	71.95	72.08	215800
2007-06-18	72.06	72.08	71.75	71.97	69300
2007-06-19	71.68	72.01	71.64	71.98	70500
2007-06-20	72.12	72.18	71.16	71.20	43900
2007-06-21	71.35	71.82	71.11	71.79	37600
2007-06-22	71.40	71.59	70.89	71.04	67900
2007-06-25	71.15	71.59	70.73	70.88	44800
2007-06-26	71.46	71.52	70.88	70.88	52700
2007-06-27	70.40	71.04	70.35	71.03	68900
2007-06-28	71.51	71.74	71.35	71.41	34400
2007-06-29	71.85	71.92	71.20	71.50	46200
2007-07-02	72.24	72.76	72.24	72.66	56200
2007-07-03	72.78	73.01	72.68	72.97	20800
2007-07-05	73.10	73.10	72.64	72.91	64700
2007-07-06	72.90	73.12	72.74	73.11	29700
2007-07-09	73.27	73.45	73.16	73.24	58300
2007-07-10	73.14	73.24	72.60	72.69	58000
2007-07-11	72.96	73.27	72.90	73.26	33400
2007-07-12	73.44	74.22	73.40	74.10	49800
2007-07-13	73.90	74.20	73.71	74.07	66200
2007-07-16	74.00	74.13	73.76	73.92	99700
2007-07-17	74.05	74.18	73.90	73.97	58621
2007-07-18	73.69	73.97	73.41	73.97	41584
2007-07-19	74.30	74.38	74.13	74.25	42000
2007-07-20	74.39	74.42	73.69	73.85	60000
2007-07-23	74.19	74.39	74.07	74.14	72100
2007-07-24	74.10	74.19	73.10	73.20	58600
2007-07-25	73.60	73.66	72.75	73.41	61100
2007-07-26	72.00	72.53	70.39	71.02	109800
2007-07-27	70.62	71.08	69.57	69.57	80200
2007-07-30	70.81	71.59	70.59	71.40	63800
2007-07-31	71.96	72.17	70.87	70.87	67500
2007-08-01	70.71	71.16	69.86	71.16	84500
2007-08-02	70.60	71.07	70.43	70.98	76300
2007-08-03	70.41	70.50	69.26	69.28	55300
2007-08-06	69.80	70.41	69.27	70.30	48300
2007-08-07	69.45	70.47	69.45	70.34	42900
2007-08-08	70.54	71.20	70.12	70.91	43800
2007-08-09	68.95	69.65	68.70	68.71	89500
2007-08-10	66.82	68.06	66.43	67.59	151300
2007-08-13	68.53	68.53	67.68	67.79	57400
2007-08-14	67.91	67.91	66.80	66.82	53400
2007-08-15	66.08	66.19	64.44	64.51	154200
2007-08-16	63.41	63.76	61.86	63.76	221200
2007-08-17	64.87	65.04	62.58	64.09	135800
2007-08-20	64.34	64.82	63.71	64.59	90600
2007-08-21	64.27	64.69	64.22	64.43	28900
2007-08-22	65.64	66.14	65.52	66.09	44500
2007-08-23	66.66	66.89	66.23	66.70	34000
2007-08-24	66.88	67.94	66.87	67.84	25700
2007-08-27	67.69	67.79	67.40	67.52	21800
2007-08-28	67.19	67.19	65.85	65.94	33600
2007-08-29	66.95	67.75	66.70	67.75	26500
2007-08-30	66.61	67.63	66.61	67.01	24900
2007-08-31	68.47	68.72	68.11	68.50	35100
2007-09-04	68.47	69.41	68.47	69.22	24400
2007-09-05	69.15	69.15	67.65	67.90	72900
2007-09-06	68.19	68.42	67.81	68.15	51500
2007-09-07	67.85	67.99	67.38	67.70	51800
2007-09-10	67.92	68.00	66.97	67.50	52100
2007-09-11	68.04	68.68	67.96	68.68	28700
2007-09-12	68.04	68.68	68.03	68.40	29500
2007-09-13	68.14	68.38	68.01	68.11	28800
2007-09-14	67.50	67.56	67.14	67.53	52800
2007-09-17	66.86	66.98	66.18	66.40	31900
2007-09-18	66.58	68.28	66.37	68.26	46200
2007-09-19	68.55	68.98	68.25	68.46	56300
2007-09-20	68.46	68.72	68.25	68.36	63900
2007-09-21	68.83	68.90	68.63	68.63	61500
2007-09-24	68.83	68.92	68.47	68.63	50100
2007-09-25	68.01	68.37	67.50	68.37	43800
2007-09-26	68.80	69.00	68.59	68.83	34800
2007-09-27	69.47	69.77	69.36	69.77	75100
2007-09-28	69.80	70.00	69.53	69.88	41600
2007-10-01	70.10	71.02	70.00	70.77	73700
2007-10-02	70.71	70.79	70.31	70.78	44300
2007-10-03	68.92	70.73	68.92	70.30	24900
2007-10-04	70.65	70.91	70.53	70.84	13800
2007-10-05	71.12	71.69	71.12	71.43	17500
2007-10-08	71.09	71.15	70.78	71.01	34500
2007-10-09	71.17	71.97	71.17	71.97	31000
2007-10-10	71.82	71.95	71.56	71.84	25100
2007-10-11	72.15	72.98	71.72	71.78	49600
2007-10-12	72.33	72.46	72.14	72.36	34200
2007-10-15	72.16	72.34	71.54	71.78	38300
2007-10-16	71.01	71.09	70.55	70.62	33600
2007-10-17	71.77	71.92	71.05	71.56	34600
2007-10-18	71.57	72.09	71.57	71.95	33600
2007-10-19	72.01	72.01	70.51	70.64	40000
2007-10-22	70.00	70.59	69.73	70.56	57500
2007-10-23	71.69	71.88	71.14	71.88	38200
2007-10-24	71.61	71.61	70.59	71.60	45600
2007-10-25	71.88	71.91	71.32	71.74	34900
2007-10-26	72.40	72.85	72.24	72.84	32400
2007-10-29	72.97	73.14	72.72	72.98	45600
2007-10-30	72.87	73.22	72.87	72.87	44200
2007-10-31	73.93	74.61	73.79	74.29	47700
2007-11-01	73.45	73.45	72.63	72.69	58700
2007-11-02	73.05	73.46	72.35	73.31	70200
2007-11-05	71.93	72.40	71.74	72.28	45200
2007-11-06	72.90	73.12	72.50	73.12	38900
2007-11-07	72.64	72.80	71.41	71.55	37400
2007-11-08	72.34	72.34	71.15	72.08	146900
2007-11-09	70.50	70.96	70.09	70.29	40100
2007-11-12	69.24	69.55	68.40	68.40	37257
2007-11-13	69.68	70.65	68.85	70.64	46600
2007-11-14	70.95	70.95	69.93	70.02	33700
2007-11-15	69.58	69.93	68.66	69.10	36478
2007-11-16	69.56	69.56	68.82	69.46	30500
2007-11-19	68.05	68.05	66.99	67.20	43600
2007-11-20	67.89	68.32	67.22	68.03	28525
2007-11-21	66.92	67.34	66.40	66.77	55600
2007-11-23	67.65	68.21	67.51	67.94	19895
2007-11-26	67.83	68.14	66.71	66.71	40400
2007-11-27	67.69	68.32	67.41	68.09	107800
2007-11-28	68.24	69.85	67.90	69.75	49600
2007-11-29	68.79	69.55	68.79	69.22	61700
2007-11-30	69.95	70.19	69.29	69.59	50700
2007-12-03	70.02	70.02	69.23	69.25	33833
2007-12-04	68.60	69.00	68.53	68.59	37151
2007-12-05	69.12	69.33	68.91	69.15	78800
2007-12-06	68.87	69.90	68.85	69.90	56500
2007-12-07	69.81	69.83	69.54	69.59	41100
2007-12-10	69.84	70.19	69.77	70.03	70700
2007-12-11	70.20	70.40	68.15	68.15	277189
2007-12-12	70.45	70.46	69.00	69.72	42600
2007-12-13	69.00	69.05	68.30	69.00	42600
2007-12-14	67.77	67.77	67.01	67.12	40700
2007-12-17	64.97	64.97	63.60	63.61	65500
2007-12-18	64.46	64.48	63.13	63.97	105000
2007-12-19	63.95	64.07	63.39	63.61	90000
2007-12-20	63.85	64.21	63.36	64.11	213100
2007-12-21	65.73	65.73	64.44	64.76	124400
2007-12-24	66.42	66.42	64.90	65.03	57300
2007-12-26	65.36	65.54	65.05	65.50	87000
2007-12-27	65.65	65.65	64.90	64.90	80100
2007-12-28	65.60	65.80	64.75	64.81	187814
2007-12-31	65.22	65.22	64.25	64.25	110753
2008-01-02	65.01	65.34	64.28	64.78	60500
2008-01-03	64.91	65.12	64.73	64.89	59416
2008-01-04	64.02	64.07	62.53	62.57	175680
2008-01-07	62.76	63.29	62.33	63.12	119936
2008-01-08	64.83	64.83	62.65	62.70	85800
2008-01-09	62.67	62.93	61.90	62.93	95062
2008-01-10	62.16	63.14	61.94	62.95	59300
2008-01-11	62.05	62.05	61.26	61.54	125803
2008-01-14	61.84	62.74	59.99	62.40	62116
2008-01-15	60.90	61.27	60.02	60.05	67858
2008-01-16	59.42	59.84	58.59	58.78	154800
2008-01-17	59.63	60.02	57.96	58.25	89487
2008-01-18	59.36	59.50	58.14	58.61	88525
2008-01-22	55.60	57.94	55.52	57.68	83211
2008-01-23	54.88	57.90	54.80	57.71	137745
2008-01-24	58.35	58.95	57.96	58.75	67007
2008-01-25	59.78	59.88	58.36	58.44	62800
2008-01-28	58.96	59.50	58.30	59.42	87561
2008-01-29	60.15	60.22	59.66	60.06	46125
2008-01-30	59.50	61.03	59.50	59.84	42788
2008-01-31	59.25	61.26	59.25	60.68	47900
2008-02-01	61.22	61.95	61.14	61.89	46900
2008-02-04	61.89	61.89	61.18	61.22	50400
2008-02-05	60.00	60.08	58.95	58.95	56150
2008-02-06	59.64	59.89	58.80	58.89	1067246
2008-02-07	58.42	59.05	58.09	58.53	95000
2008-02-08	58.57	58.57	57.87	58.34	45211
2008-02-11	58.38	58.73	58.00	58.53	65890
2008-02-12	59.05	59.79	58.91	59.29	41200
2008-02-13	59.28	59.75	58.92	59.63	35900
2008-02-14	60.08	60.08	59.22	59.22	21030
2008-02-15	59.33	59.59	59.16	59.59	22322
2008-02-19	60.26	60.80	59.88	60.04	81200
2008-02-20	59.36	60.32	59.08	60.22	36339
2008-02-21	60.64	60.70	59.82	59.83	30879
2008-02-22	60.69	60.70	59.81	60.68	30700
2008-02-25	60.89	61.69	60.69	61.69	24100
2008-02-26	61.10	62.27	61.10	62.00	25100
2008-02-27	61.95	62.52	61.90	62.23	25561
2008-02-28	62.08	62.45	61.89	62.19	32687
2008-02-29	61.75	61.77	60.70	60.70	34773
2008-03-03	61.10	61.27	60.62	61.00	76165
2008-03-04	60.08	60.39	59.41	60.22	40200
2008-03-05	60.29	60.73	59.96	60.34	33100
2008-03-06	60.82	60.82	59.64	59.64	25167
2008-03-07	59.44	59.88	58.75	59.14	47022
2008-03-10	59.07	59.07	58.04	58.10	65200
2008-03-11	59.71	60.26	58.98	60.26	42800
2008-03-12	59.99	60.26	59.50	59.50	45300
2008-03-13	59.29	60.44	59.14	60.10	133200
2008-03-14	59.93	60.00	58.05	58.65	30800
2008-03-17	57.78	58.72	57.53	58.33	35506
2008-03-18	59.15	59.88	58.87	59.80	42237
2008-03-19	59.26	59.28	57.58	57.58	49485
2008-03-20	57.58	58.66	57.58	58.48	26700
2008-03-24	59.39	60.32	59.39	59.92	32722
2008-03-25	59.94	60.69	59.72	60.61	182497
2008-03-26	60.55	60.61	60.20	60.36	26868
2008-03-27	61.52	61.52	60.69	60.69	45489
2008-03-28	61.16	61.40	60.76	60.76	15988
2008-03-31	61.22	61.88	61.19	61.39	38800
2008-04-01	62.08	62.96	61.90	62.85	31800
2008-04-02	62.25	62.55	61.88	62.17	31480
2008-04-03	61.71	62.50	61.69	62.08	25300
2008-04-04	62.35	62.57	62.09	62.18	45101
2008-04-07	63.00	63.25	62.79	62.91	33613
2008-04-08	62.17	62.34	62.05	62.33	25000
2008-04-09	61.99	62.00	61.59	61.69	20700
2008-04-10	61.48	61.62	61.20	61.34	11600
2008-04-11	61.23	61.37	60.63	60.82	23019
2008-04-14	60.97	61.14	60.69	60.92	16955
2008-04-15	61.17	61.17	60.80	61.15	23123
2008-04-16	62.24	62.79	62.17	62.77	31787
2008-04-17	61.85	62.29	61.74	62.21	34338
2008-04-18	62.43	62.93	62.18	62.54	37662
2008-04-21	62.57	63.03	62.28	63.03	77200
2008-04-22	62.56	62.68	62.27	62.45	41235
2008-04-23	62.42	62.70	62.12	62.57	38425
2008-04-24	62.04	62.45	61.52	62.24	39913
2008-04-25	62.42	62.53	62.11	62.49	28829
2008-04-28	62.99	63.18	62.85	62.94	38814
2008-04-29	62.38	62.52	62.21	62.35	27299
2008-04-30	62.79	63.31	62.74	62.78	35790
2008-05-01	62.47	63.10	62.42	62.91	45630
2008-05-02	63.31	63.40	62.94	63.28	27145
2008-05-05	63.30	63.48	63.14	63.41	29884
2008-05-06	63.20	64.00	63.05	63.97	31797
2008-05-07	63.62	63.62	62.50	62.55	33184
2008-05-08	63.58	63.85	63.35	63.54	61059
2008-05-09	62.99	63.13	62.71	63.02	66790
2008-05-12	63.16	63.64	63.00	63.52	17997
2008-05-13	63.32	63.45	63.00	63.21	41759
2008-05-14	63.38	63.69	62.96	62.98	102420
2008-05-15	63.62	64.15	63.47	64.11	19730
2008-05-16	64.15	64.50	64.07	64.48	28021
2008-05-19	64.38	64.71	64.17	64.18	42023
2008-05-20	64.26	64.26	63.58	63.85	51844
2008-05-21	64.08	64.25	63.30	63.38	26269
2008-05-22	64.14	64.17	63.82	64.00	26797
2008-05-23	64.02	64.04	63.46	63.57	31922
2008-05-27	63.37	63.57	63.00	63.54	60163
2008-05-28	63.25	63.47	62.98	63.44	24309
2008-05-29	63.05	63.61	63.02	63.45	147814
2008-05-30	63.74	63.84	62.76	63.73	124033
2008-06-02	63.18	63.18	62.64	62.97	39423
2008-06-03	63.21	63.35	62.57	62.89	31949
2008-06-04	62.84	63.32	62.77	62.96	25532
2008-06-05	63.05	64.08	63.05	64.08	36766
2008-06-06	63.07	63.11	62.14	62.14	40595
2008-06-09	62.30	62.38	61.53	61.89	30344
2008-06-10	60.98	61.12	60.21	60.76	139323
2008-06-11	60.59	60.59	59.82	59.82	31110
2008-06-12	59.95	60.18	59.64	59.83	37943
2008-06-13	59.73	60.21	59.61	60.09	23226
2008-06-16	60.05	60.45	59.94	60.24	41813
2008-06-17	60.59	60.66	60.38	60.51	36734
2008-06-18	59.85	60.01	59.64	59.91	30494
2008-06-19	59.48	59.87	59.29	59.66	27763
2008-06-20	58.88	58.88	58.24	58.36	41194
2008-06-23	58.36	58.51	57.95	58.40	24592
2008-06-24	57.62	57.87	57.00	57.20	38430
2008-06-25	58.04	58.73	57.96	58.15	31298
2008-06-26	57.81	59.68	56.76	56.83	46728
2008-06-27	57.28	57.32	56.87	57.13	27815
2008-06-30	56.89	57.06	56.47	56.52	51506
2008-07-01	55.76	56.06	55.31	55.90	46671
2008-07-02	55.42	55.51	54.27	54.27	41262
2008-07-03	54.68	54.68	54.27	54.49	26391
2008-07-07	54.06	54.60	53.42	53.94	32510
2008-07-08	53.46	54.07	53.26	54.07	26090
2008-07-09	54.61	54.61	53.35	53.35	35085
2008-07-10	53.85	54.31	53.69	54.23	42472
2008-07-11	53.42	53.70	52.95	53.43	32862
2008-07-14	53.93	53.99	53.12	53.22	51282
2008-07-15	52.74	53.43	52.32	52.78	74583
2008-07-16	52.63	53.78	52.53	53.78	25527
2008-07-17	54.88	54.88	54.30	54.62	46218
2008-07-18	55.11	55.43	54.69	55.33	77741
2008-07-21	55.94	55.98	55.63	55.76	38257
2008-07-22	55.10	56.10	55.10	56.10	62014
2008-07-23	56.58	56.65	56.27	56.37	44055
2008-07-24	56.28	56.28	55.32	55.55	36803
2008-07-25	55.80	55.89	55.55	55.63	24709
2008-07-28	55.49	55.67	54.34	54.46	34454
2008-07-29	54.18	55.00	54.17	54.94	37239
2008-07-30	55.26	55.75	55.13	55.74	66442
2008-07-31	55.12	55.23	54.41	54.41	69247
2008-08-01	54.34	54.71	54.01	54.24	21050
2008-08-04	53.96	54.14	53.55	53.72	51398
2008-08-05	54.49	55.05	54.35	55.01	37146
2008-08-06	55.03	55.53	54.83	55.53	53508
2008-08-07	54.89	54.95	54.36	54.49	86336
2008-08-08	54.18	55.04	53.85	54.97	77122
2008-08-11	55.15	55.38	54.82	55.11	37277
2008-08-12	54.65	54.65	54.09	54.20	37778
2008-08-13	53.55	53.60	52.76	53.31	59106
2008-08-14	52.79	53.38	52.79	52.96	49320
2008-08-15	52.93	53.17	52.89	53.15	33555
2008-08-18	53.54	53.54	52.55	52.83	37693
2008-08-19	52.17	52.20	51.90	52.20	25612
2008-08-20	52.15	52.36	51.81	52.34	31700
2008-08-21	52.04	52.92	52.03	52.60	59905
2008-08-22	52.67	53.02	52.63	52.97	58573
2008-08-25	52.64	52.74	51.97	52.11	28086
2008-08-26	52.19	52.52	52.07	52.26	48277
2008-08-27	53.22	53.22	52.31	52.51	24570
2008-08-28	53.22	53.26	53.00	53.26	27339
2008-08-29	53.53	53.53	53.05	53.16	63425
2008-09-02	53.39	53.39	52.44	52.51	77354
2008-09-03	52.58	52.76	52.36	52.66	33450
2008-09-04	52.12	52.12	50.52	50.60	42100
2008-09-05	50.55	50.70	49.53	50.60	104438
2008-09-08	51.84	52.85	50.57	51.14	27419
2008-09-09	50.60	50.95	49.54	49.54	50589
2008-09-10	50.28	50.55	49.91	49.98	114468
2008-09-11	48.92	49.67	48.46	49.67	60167
2008-09-12	49.60	50.35	49.56	50.22	38726
2008-09-15	48.41	49.23	48.28	48.45	45287
2008-09-16	47.58	48.84	47.37	48.54	42072
2008-09-17	47.70	47.70	46.48	46.48	102228
2008-09-18	47.69	48.95	46.53	48.64	138857
2008-09-19	50.40	50.97	49.08	50.45	64321
2008-09-22	49.97	50.10	49.07	49.16	48094
2008-09-23	48.71	49.07	47.69	48.33	62105
2008-09-24	49.06	49.09	48.29	48.42	73797
2008-09-25	49.09	51.30	48.30	48.94	84917
2008-09-26	47.75	48.21	47.74	48.11	89282
2008-09-29	46.31	46.31	43.43	44.85	85281
2008-09-30	45.29	46.12	44.82	45.82	133728
2008-10-01	45.29	45.76	44.95	45.69	75690
2008-10-02	44.71	44.87	43.54	43.63	54510
2008-10-03	43.90	44.54	43.15	43.18	71205
2008-10-06	40.95	41.30	38.92	40.36	146395
2008-10-07	40.58	41.00	38.54	38.54	99585
2008-10-08	37.00	38.64	37.00	37.52	105309
2008-10-09	38.45	38.93	35.49	35.74	87959
2008-10-10	34.26	35.91	33.50	35.60	115587
2008-10-13	37.52	39.74	36.93	39.74	92640
2008-10-14	40.73	41.17	38.00	38.76	97587
2008-10-15	37.94	38.34	35.99	35.99	106081
2008-10-16	36.13	37.83	35.21	37.66	66710
2008-10-17	35.93	38.07	35.89	36.72	69758
2008-10-20	37.02	38.27	36.96	38.27	70195
2008-10-21	37.07	37.23	36.15	36.19	60773
2008-10-22	35.55	35.69	33.50	34.02	86823
2008-10-23	34.33	34.56	32.61	34.14	116647
2008-10-24	31.28	32.83	31.28	32.16	46609
2008-10-27	30.60	31.71	30.60	30.90	76376
2008-10-28	31.60	33.73	30.95	33.59	75695
2008-10-29	33.19	34.45	32.70	33.67	68838
2008-10-30	34.76	34.94	33.70	34.59	65624
2008-10-31	34.85	35.52	33.92	34.95	54596
2008-11-03	35.25	35.70	34.73	35.31	112891
2008-11-04	36.86	38.00	36.51	37.65	115143
2008-11-05	37.74	38.45	36.20	36.55	150994
2008-11-06	36.29	36.82	34.51	34.59	90030
2008-11-07	35.66	36.01	35.14	35.76	114792
2008-11-10	36.66	36.66	34.81	35.01	107050
2008-11-11	34.76	35.09	33.88	34.82	68561
2008-11-12	33.92	34.00	32.96	33.00	108773
2008-11-13	33.15	35.11	32.13	34.82	140971
2008-11-14	33.65	34.47	32.78	33.26	54499
2008-11-17	33.06	33.30	32.42	32.99	72786
2008-11-18	32.43	32.98	31.87	32.65	86784
2008-11-19	32.20	32.58	31.00	31.00	48000
2008-11-20	30.79	31.24	29.69	29.95	56067
2008-11-21	30.76	31.30	29.63	31.19	85271
2008-11-24	31.37	32.75	31.35	32.13	87033
2008-11-25	32.97	33.05	31.93	32.31	66779
2008-11-26	32.00	32.96	31.70	32.83	73026
2008-11-28	32.39	32.82	32.23	32.27	23551
2008-12-01	32.02	32.02	30.16	30.39	80976
2008-12-02	31.00	32.00	30.34	31.60	79262
2008-12-03	31.56	32.22	30.11	31.78	68257
2008-12-04	31.69	32.09	30.93	31.21	83735
2008-12-05	31.00	32.20	30.56	32.15	66356
2008-12-08	32.50	33.38	32.46	32.65	79574
2008-12-09	32.54	33.50	30.62	33.08	90877
2008-12-10	33.30	35.72	33.11	33.49	157882
2008-12-11	33.70	34.45	33.10	33.13	151660
2008-12-12	33.14	33.84	33.03	33.71	92310
2008-12-15	33.69	34.16	33.15	33.83	80350
2008-12-16	33.61	35.32	33.61	35.13	82826
2008-12-17	34.76	35.45	34.67	35.27	137087
2008-12-18	35.07	35.30	33.92	34.33	81821
2008-12-19	34.17	34.54	33.64	33.74	81568
2008-12-22	32.66	33.00	31.25	31.70	98319
2008-12-23	31.91	32.23	31.50	31.57	125219
2008-12-24	31.83	32.31	31.81	31.99	48087
2008-12-26	32.61	32.66	32.15	32.36	100511
2008-12-29	33.09	33.49	32.32	32.46	135969
2008-12-30	32.95	33.49	32.90	33.47	124398
2008-12-31	33.20	34.00	33.20	33.68	94471
2009-01-02	33.75	34.23	33.73	34.22	40937
2009-01-05	33.80	33.93	33.43	33.72	82621
2009-01-06	33.67	34.19	33.63	34.11	42993
2009-01-07	34.04	34.21	33.44	33.55	89362
2009-01-08	33.82	34.18	33.45	34.05	65244
2009-01-09	33.98	33.98	33.20	33.20	87881
2009-01-12	33.20	33.34	32.41	32.53	67438
2009-01-13	32.07	32.26	31.73	31.93	53904
2009-01-14	31.77	31.77	30.90	31.09	65015
2009-01-15	31.19	31.59	30.60	31.47	46734
2009-01-16	32.09	32.09	31.23	31.78	47890
2009-01-20	30.70	30.74	29.56	29.56	66045
2009-01-21	30.00	31.03	30.00	31.03	39919
2009-01-22	30.40	30.45	29.94	30.35	110189
2009-01-23	29.45	30.28	29.29	29.98	48700
2009-01-26	29.98	30.45	29.92	30.12	57041
2009-01-27	30.50	30.76	30.43	30.64	21578
2009-01-28	30.47	31.46	30.47	31.42	23798
2009-01-29	30.73	30.73	30.19	30.26	21388
2009-01-30	30.44	30.44	29.84	30.02	34050
2009-02-02	29.50	30.02	29.45	29.92	23898
2009-02-03	30.05	30.64	29.81	30.47	36826
2009-02-04	30.53	30.77	29.81	30.13	42634
2009-02-05	29.83	30.77	29.81	30.53	26670
2009-02-06	30.66	31.18	30.50	31.07	22604
2009-02-09	31.16	31.30	30.91	31.00	22072
2009-02-10	30.83	30.83	29.66	29.67	96116
2009-02-11	30.29	30.29	29.46	29.94	31353
2009-02-12	29.70	30.14	29.49	30.10	33379
2009-02-13	30.20	30.27	29.91	30.10	29973
2009-02-17	29.23	29.23	28.67	28.75	64110
2009-02-18	28.99	29.02	28.40	28.76	42428
2009-02-19	29.20	29.23	28.44	28.50	60672
2009-02-20	27.72	28.42	27.58	28.24	101299
2009-02-23	28.07	28.16	26.74	26.88	129885
2009-02-24	26.84	27.84	26.76	27.77	59780
2009-02-25	27.36	27.66	26.78	27.25	80094
2009-02-26	27.49	27.59	26.79	26.83	49403
2009-02-27	26.71	27.37	26.49	26.82	58770
2009-03-02	26.43	26.44	25.54	25.73	78844
2009-03-03	25.52	26.16	24.89	25.85	103771
2009-03-04	26.34	27.18	26.12	26.80	70035
2009-03-05	26.14	26.61	25.86	26.00	29664
2009-03-06	26.16	26.49	25.63	26.09	54712
2009-03-09	25.49	25.79	25.24	25.24	40585
2009-03-10	25.95	26.65	25.95	26.34	29476
2009-03-11	26.86	26.88	26.44	26.62	46936
2009-03-12	26.32	27.22	26.32	27.22	143901
2009-03-13	27.22	27.46	27.07	27.43	69858
2009-03-16	27.90	28.16	27.69	27.69	34390
2009-03-17	27.66	28.33	27.60	28.33	27359
2009-03-18	28.09	29.20	27.84	29.02	94501
2009-03-19	29.33	29.55	28.99	28.99	48633
2009-03-20	29.06	29.14	28.37	28.55	33052
2009-03-23	29.32	30.31	29.15	29.89	22110
2009-03-24	29.31	29.73	29.20	29.43	26274
2009-03-25	29.69	30.17	29.22	29.85	43445
2009-03-26	30.06	30.19	29.73	30.18	22003
2009-03-27	29.84	29.84	29.57	29.61	52963
2009-03-30	29.17	29.17	28.65	28.99	30241
2009-03-31	29.03	29.57	29.03	29.33	30057
2009-04-01	29.46	30.01	28.95	30.00	20658
2009-04-02	30.60	31.36	30.57	30.82	39343
2009-04-03	31.11	31.35	30.85	31.35	21586
2009-04-06	30.85	30.87	30.42	30.87	27975
2009-04-07	30.56	30.56	30.19	30.27	15964
2009-04-08	30.25	30.65	30.15	30.24	20112
2009-04-09	30.94	31.23	30.94	31.17	25000
2009-04-13	31.34	31.99	31.19	31.99	26703
2009-04-14	31.69	31.85	31.56	31.68	28037
2009-04-15	31.74	32.24	31.65	32.24	18436
2009-04-16	32.32	32.94	32.03	32.49	77474
2009-04-17	32.45	32.52	32.26	32.43	37429
2009-04-20	31.75	31.75	31.19	31.30	69374
2009-04-21	30.88	31.79	30.88	31.77	35886
2009-04-22	31.30	31.98	31.30	31.60	30156
2009-04-23	31.90	32.28	31.78	32.19	26569
2009-04-24	32.50	32.86	32.46	32.57	62120
2009-04-27	32.41	32.55	32.05	32.13	26090
2009-04-28	31.86	32.27	31.67	32.09	27953
2009-04-29	32.40	32.95	32.40	32.70	34521
2009-04-30	32.75	33.22	32.58	32.70	45293
2009-05-01	32.82	33.16	32.82	33.01	40821
2009-05-04	33.39	34.35	33.39	34.25	51420
2009-05-05	34.33	34.45	34.04	34.23	39159
2009-05-06	34.53	35.11	34.38	34.95	30838
2009-05-07	35.00	35.39	34.28	34.39	47189
2009-05-08	34.93	35.86	34.93	35.76	43209
2009-05-11	36.43	36.43	34.77	34.77	37046
2009-05-12	35.15	35.65	34.90	35.27	30072
2009-05-13	34.67	34.67	34.12	34.51	70982
2009-05-14	34.37	35.00	34.37	34.90	37904
2009-05-15	34.90	35.33	34.05	34.80	55844
2009-05-18	34.86	35.60	34.84	35.60	23405
2009-05-19	35.92	36.09	35.45	35.80	231934
2009-05-20	36.31	36.67	36.10	36.19	41900
2009-05-21	36.11	36.19	35.73	36.17	24822
2009-05-22	36.15	36.45	36.15	36.30	40054
2009-05-26	36.06	36.97	35.89	36.95	35630
2009-05-27	36.76	36.85	36.18	36.28	29130
2009-05-28	36.58	36.67	36.03	36.45	25362
2009-05-29	36.76	37.16	36.75	37.11	29221
2009-06-01	37.89	38.15	37.63	37.66	19361
2009-06-02	38.09	38.63	38.09	38.58	77630
2009-06-03	38.38	38.38	37.37	37.82	45831
2009-06-04	37.73	38.13	37.50	37.91	30890
2009-06-05	37.87	37.87	37.13	37.40	28027
2009-06-08	37.11	37.35	36.68	37.23	43521
2009-06-09	37.55	37.98	37.39	37.83	40187
2009-06-10	38.01	38.05	37.36	37.88	31508
2009-06-11	38.14	38.90	38.14	38.41	26946
2009-06-12	38.23	38.36	37.80	38.36	48643
2009-06-15	38.11	38.11	37.17	37.35	151040
2009-06-16	38.43	38.43	36.83	36.87	39470
2009-06-17	37.21	37.33	36.69	37.05	52007
2009-06-18	37.11	37.36	36.91	37.16	30150
2009-06-19	37.17	37.81	37.11	37.21	33610
2009-06-22	37.15	37.18	35.17	35.17	61315
2009-06-23	35.32	36.26	35.25	35.71	37049
2009-06-24	35.72	36.35	35.72	35.78	48711
2009-06-25	36.04	36.72	35.96	36.33	40191
2009-06-26	36.72	36.85	36.53	36.81	23670
2009-06-29	36.41	37.02	36.41	37.02	29772
2009-06-30	37.00	37.13	36.32	36.76	38956
2009-07-01	37.08	37.24	36.85	37.01	27565
2009-07-02	36.47	36.47	36.10	36.20	39210
2009-07-06	35.89	36.10	35.65	36.10	22502
2009-07-07	36.07	36.07	35.35	35.35	34718
2009-07-08	35.48	35.48	34.87	35.20	26069
2009-07-09	35.57	35.64	35.32	35.53	12409
2009-07-10	35.01	35.31	35.00	35.19	15757
2009-07-13	35.16	35.44	34.54	35.23	26268
2009-07-14	35.77	35.82	35.35	35.72	26888
2009-07-15	36.18	36.82	36.18	36.64	58932
2009-07-16	36.57	37.13	36.47	37.02	18494
2009-07-17	36.66	37.69	36.39	36.45	67077
2009-07-20	36.99	37.31	36.82	37.28	30723
2009-07-21	37.83	37.87	37.29	37.48	29287
2009-07-22	37.57	38.16	37.57	37.97	44218
2009-07-23	37.87	38.64	37.86	38.46	26344
2009-07-24	38.44	38.71	38.31	38.67	19925
2009-07-27	39.17	39.17	38.35	38.79	46189
2009-07-28	38.61	38.69	38.20	38.67	35669
2009-07-29	38.63	38.70	38.29	38.54	36671
2009-07-30	39.04	39.46	39.04	39.27	27588
2009-07-31	39.36	40.02	39.30	39.87	46767
2009-08-03	40.63	41.27	40.59	41.27	39657
2009-08-04	40.56	41.01	40.53	40.97	22031
2009-08-05	40.97	40.98	40.38	40.83	58664
2009-08-06	40.95	41.01	40.40	40.72	17592
2009-08-07	40.78	40.86	40.46	40.58	22852
2009-08-10	40.46	40.54	40.13	40.46	24365
2009-08-11	40.44	40.47	40.00	40.16	30734
2009-08-12	40.38	41.13	40.19	40.88	31982
2009-08-13	41.46	41.70	41.28	41.64	30716
2009-08-14	41.87	42.00	41.08	41.38	39923
2009-08-17	40.54	40.54	39.92	40.18	27666
2009-08-18	40.31	40.99	40.29	40.76	73680
2009-08-19	40.26	41.30	40.26	41.17	22031
2009-08-20	40.72	41.65	40.72	41.65	16963
2009-08-21	42.10	42.35	41.88	42.29	22412
2009-08-24	42.32	42.80	42.32	42.42	23339
2009-08-25	42.85	43.11	42.56	42.56	24881
2009-08-26	42.39	42.69	42.30	42.44	32076
2009-08-27	42.54	43.20	42.30	43.08	15233
2009-08-28	43.38	43.68	42.86	43.18	33690
2009-08-31	42.50	42.75	42.37	42.62	40596
2009-09-01	42.47	42.77	41.52	41.69	26087
2009-09-02	41.33	41.71	41.18	41.38	58802
2009-09-03	41.99	42.24	41.67	41.88	19723
2009-09-04	42.08	42.83	42.03	42.59	14221
2009-09-08	43.58	43.89	43.49	43.78	17173
2009-09-09	43.86	44.42	43.83	44.20	32404
2009-09-10	44.03	44.69	43.98	44.51	18487
2009-09-11	44.57	44.85	44.35	44.42	35704
2009-09-14	44.10	44.56	43.92	44.41	19839
2009-09-15	44.41	44.83	44.06	44.79	22226
2009-09-16	45.28	45.37	44.90	45.15	44230
2009-09-17	44.85	45.26	44.76	44.99	17493
2009-09-18	45.39	45.39	44.91	45.21	13933
2009-09-21	44.34	45.68	44.00	44.41	51639
2009-09-22	44.96	45.22	44.85	45.16	44063
2009-09-23	45.39	45.60	44.75	44.81	42568
2009-09-24	45.12	45.26	44.01	44.40	39899
2009-09-25	44.30	44.48	44.00	44.15	40734
2009-09-28	44.32	45.00	44.25	44.78	31745
2009-09-29	44.68	44.68	44.35	44.52	31845
2009-09-30	44.84	45.10	44.38	44.70	66156
2009-10-01	44.67	44.67	43.75	43.84	466313
2009-10-02	43.00	43.56	42.93	43.32	38272
2009-10-05	44.31	44.31	43.29	44.03	25189
2009-10-06	44.45	45.06	44.44	44.74	18797
2009-10-07	44.56	44.96	44.50	44.96	437918
2009-10-08	45.47	45.93	45.07	45.66	27581
2009-10-09	45.52	45.64	45.11	45.42	34542
2009-10-12	45.88	45.98	45.58	45.65	23943
2009-10-13	45.73	45.73	45.53	45.65	22073
2009-10-14	46.16	46.50	46.16	46.43	49313
2009-10-15	46.14	46.77	46.14	46.57	43849
2009-10-16	46.08	46.33	45.75	46.19	30708
2009-10-19	46.58	47.01	46.37	47.01	88902
2009-10-20	47.09	47.09	46.07	46.56	37750
2009-10-21	46.36	46.97	46.22	46.38	49741
2009-10-22	46.32	46.86	46.00	46.78	45507
2009-10-23	46.52	46.52	45.83	45.93	56710
2009-10-26	46.14	46.44	45.29	45.53	34520
2009-10-27	45.51	45.52	44.87	45.02	43935
2009-10-28	44.75	44.89	43.41	43.44	110077
2009-10-29	44.34	45.20	44.29	45.02	63656
2009-10-30	45.34	45.34	43.75	43.86	92610
2009-11-02	44.08	44.85	43.76	44.27	76975
2009-11-03	43.73	44.32	43.63	44.15	94107
2009-11-04	44.76	45.17	44.54	44.86	76078
2009-11-05	45.16	45.36	45.00	45.30	45039
2009-11-06	45.01	45.30	44.84	45.26	43198
2009-11-09	45.97	46.45	45.95	46.32	30129
2009-11-10	45.95	46.22	45.69	46.08	22180
2009-11-11	46.21	46.44	45.90	46.14	26593
2009-11-12	45.84	45.91	45.27	45.30	19332
2009-11-13	45.76	46.22	45.56	46.18	23971
2009-11-16	46.54	46.89	46.39	46.58	55779
2009-11-17	46.14	46.30	45.65	46.24	67729
2009-11-18	46.31	46.31	45.78	45.90	211747
2009-11-19	45.39	45.39	44.70	45.19	39859
2009-11-20	44.66	45.16	44.60	45.16	42241
2009-11-23	45.76	46.10	45.50	45.52	41452
2009-11-24	45.37	45.44	45.06	45.37	30926
2009-11-25	45.70	45.92	45.55	45.80	14939
2009-11-27	44.40	44.98	44.10	44.70	17326
2009-11-30	44.82	45.01	44.30	44.76	86537
2009-12-01	45.63	46.15	45.62	45.96	459552
2009-12-02	45.87	46.07	45.63	45.77	79943
2009-12-03	45.92	46.29	45.83	45.87	51722
2009-12-04	45.90	46.15	45.29	45.61	52634
2009-12-07	45.58	45.89	45.39	45.55	62809
2009-12-08	45.02	45.25	44.67	44.71	73074
2009-12-09	44.93	45.08	44.48	44.99	279266
2009-12-10	45.00	45.28	44.84	45.19	118000
2009-12-11	45.01	45.20	44.94	45.04	34721
2009-12-14	45.38	45.40	45.11	45.29	23788
2009-12-15	44.98	45.12	44.75	44.94	38070
2009-12-16	45.21	45.38	44.94	45.01	44225
2009-12-17	44.59	44.59	44.15	44.39	39239
2009-12-18	44.72	44.74	44.20	44.46	48688
2009-12-21	44.23	44.52	44.13	44.23	48823
2009-12-22	44.39	44.39	44.12	44.33	40686
2009-12-23	44.66	44.84	44.51	44.83	46390
2009-12-24	44.65	44.98	44.65	44.98	28261
2009-12-28	45.19	45.25	44.94	45.10	31813
2009-12-29	45.43	45.55	45.15	45.18	102925
2009-12-30	44.90	45.21	44.90	45.20	90076
2009-12-31	45.27	45.48	44.78	44.78	31358
2010-01-04	46.06	46.46	45.82	46.44	55666
2010-01-05	46.58	46.71	46.28	46.55	55990
2010-01-06	46.52	46.90	46.45	46.81	28534
2010-01-07	46.33	46.73	46.33	46.71	26009
2010-01-08	46.62	47.12	46.56	47.12	23416
2010-01-11	47.52	47.59	47.27	47.52	40436
2010-01-12	47.12	47.22	46.83	47.01	28753
2010-01-13	47.28	47.51	46.93	47.47	23116
2010-01-14	47.51	47.71	47.26	47.68	32072
2010-01-15	47.50	47.50	46.95	47.24	24466
2010-01-19	47.15	47.65	47.09	47.54	30770
2010-01-20	46.87	46.87	46.25	46.66	33260
2010-01-21	46.54	46.57	45.50	45.72	69249
2010-01-22	45.76	45.80	44.86	44.95	137785
2010-01-25	45.63	45.80	45.46	45.60	38142
2010-01-26	45.18	45.48	44.92	44.95	33686
2010-01-27	44.82	45.00	44.59	44.98	46652
2010-01-28	45.18	45.47	44.33	44.61	46126
2010-01-29	44.83	44.89	43.89	44.02	30099
2010-02-01	44.29	44.60	44.29	44.45	82906
2010-02-02	44.79	45.24	44.72	45.22	41158
2010-02-03	45.03	45.13	44.66	44.90	25752
2010-02-04	44.49	44.49	43.28	43.28	85228
2010-02-05	43.02	43.13	42.19	43.04	70462
2010-02-08	42.95	43.03	42.31	42.31	24452
2010-02-09	43.02	43.83	42.76	43.56	90493
2010-02-10	43.45	43.47	42.89	43.32	168739
2010-02-11	43.44	43.96	43.25	43.88	47440
2010-02-12	43.04	43.58	42.97	43.58	17552
2010-02-16	43.58	44.41	43.53	44.23	34860
2010-02-17	44.40	44.40	44.10	44.19	20276
2010-02-18	44.05	44.56	44.05	44.55	16420
2010-02-19	43.82	44.21	43.82	44.13	9013
2010-02-22	44.34	44.50	44.25	44.36	20225
2010-02-23	44.40	44.40	43.79	43.83	24888
2010-02-24	44.05	44.31	44.00	44.14	21598
2010-02-25	43.55	44.05	43.38	44.05	17371
2010-02-26	43.98	44.32	43.87	44.25	61787
2010-03-01	44.45	44.81	44.22	44.73	50533
2010-03-02	44.97	45.23	44.84	45.02	27494
2010-03-03	45.12	45.62	45.12	45.40	38946
2010-03-04	45.51	45.51	45.09	45.24	8977
2010-03-05	45.52	46.19	45.52	46.09	34018
2010-03-08	45.98	46.19	45.88	46.01	55749
2010-03-09	45.77	46.25	45.76	45.97	22134
2010-03-10	46.14	46.38	45.98	46.19	18392
2010-03-11	46.24	46.42	46.11	46.37	14095
2010-03-12	46.79	46.79	46.48	46.63	27467
2010-03-15	46.46	46.57	46.19	46.56	72863
2010-03-16	46.58	47.00	46.55	46.95	15347
2010-03-17	47.25	47.54	47.20	47.33	24343
2010-03-18	47.31	47.31	46.89	47.12	16295
2010-03-19	46.95	46.98	46.48	46.62	17700
2010-03-22	46.33	47.01	46.23	46.95	22586
2010-03-23	46.70	47.12	46.70	47.12	26917
2010-03-24	46.48	46.59	46.28	46.40	15508
2010-03-25	46.82	46.92	46.26	46.26	33256
2010-03-26	46.58	46.93	46.58	46.79	32222
2010-03-29	47.10	47.10	46.91	47.07	32674
2010-03-30	47.37	47.44	47.11	47.34	25576
2010-03-31	47.14	47.35	46.95	47.12	23997
2010-04-01	47.42	47.86	47.42	47.73	65520
2010-04-05	47.92	48.11	47.70	48.08	25824
2010-04-06	47.81	48.23	47.63	48.09	31576
2010-04-07	48.21	48.35	47.98	48.10	81755
2010-04-08	47.73	48.44	47.73	48.37	21760
2010-04-09	48.62	49.00	48.50	49.00	28450
2010-04-12	49.00	49.12	48.93	49.02	22050
2010-04-13	48.80	48.91	48.50	48.80	24290
2010-04-14	48.94	49.43	48.94	49.43	24246
2010-04-15	49.20	49.40	48.99	49.28	42164
2010-04-16	48.92	49.08	48.17	48.53	20318
2010-04-19	48.07	48.34	47.74	48.34	18566
2010-04-20	48.55	48.77	48.47	48.77	22997
2010-04-21	48.46	48.65	48.38	48.60	20885
2010-04-22	48.06	48.57	47.93	48.52	49356
2010-04-23	48.51	49.07	48.42	49.07	42409
2010-04-26	49.06	49.20	48.92	49.06	32926
2010-04-27	48.54	48.61	47.31	47.31	42084
2010-04-28	47.68	47.68	46.75	47.25	28972
2010-04-29	47.78	48.16	47.74	48.08	38627
2010-04-30	48.18	48.32	47.57	47.69	55728
2010-05-03	47.91	48.21	47.80	48.04	175767
2010-05-04	47.04	47.04	46.05	46.26	51597
2010-05-05	45.31	45.77	44.97	45.30	45966
2010-05-06	45.19	45.29	39.81	43.52	155097
2010-05-07	43.67	44.19	41.00	43.05	91834
2010-05-10	45.44	45.76	44.05	45.40	66959
2010-05-11	44.79	45.48	44.56	44.78	40547
2010-05-12	45.26	45.62	45.26	45.46	65046
2010-05-13	45.29	45.38	44.80	44.84	57765
2010-05-14	44.60	44.60	43.81	44.10	37027
2010-05-17	43.99	44.06	43.06	43.88	44487
2010-05-18	43.98	44.00	42.54	42.67	34624
2010-05-19	42.43	42.71	42.05	42.71	81098
2010-05-20	41.72	41.72	40.70	41.02	69710
2010-05-21	40.65	41.95	40.60	41.95	85333
2010-05-24	41.27	41.73	41.00	41.00	91346
2010-05-25	40.00	40.79	39.64	40.79	116541
2010-05-26	40.77	41.03	40.14	40.22	66184
2010-05-27	41.35	42.37	41.22	42.37	37781
2010-05-28	42.35	42.35	41.50	41.60	29476
2010-06-01	41.59	42.24	41.30	41.30	33362
2010-06-02	41.64	42.43	41.64	42.43	13460
2010-06-03	42.79	42.79	42.08	42.47	65010
2010-06-04	41.59	41.91	40.60	40.70	39032
2010-06-07	41.02	41.02	40.21	40.25	31554
2010-06-08	40.45	40.91	40.18	40.83	30877
2010-06-09	41.00	41.48	40.63	40.82	91274
2010-06-10	41.82	42.39	41.82	42.39	23904
2010-06-11	41.97	42.33	41.92	42.32	17851
2010-06-14	42.92	43.23	42.72	42.72	24590
2010-06-15	43.37	43.95	43.24	43.91	21310
2010-06-16	43.30	43.86	43.30	43.71	17275
2010-06-17	43.84	43.84	43.36	43.71	9447
2010-06-18	43.89	43.96	43.71	43.95	62229
2010-06-21	44.41	44.41	43.36	43.56	63172
2010-06-22	43.84	43.94	43.23	43.32	36044
2010-06-23	43.62	43.75	43.10	43.43	41965
2010-06-24	43.21	43.29	42.76	42.80	27470
2010-06-25	42.78	43.32	42.72	43.17	32733
2010-06-28	42.19	42.66	42.19	42.23	7107
2010-06-29	41.47	41.50	40.80	40.86	28266
2010-06-30	41.32	41.39	40.71	40.78	20195
2010-07-01	41.16	41.20	40.55	41.10	99625
2010-07-02	41.57	41.65	40.91	41.29	25972
2010-07-06	42.18	42.55	41.76	41.86	40369
2010-07-07	41.94	43.00	41.94	42.90	34662
2010-07-08	43.00	43.26	42.72	43.21	34200
2010-07-09	42.94	43.12	42.76	43.12	30337
2010-07-12	42.86	42.93	42.60	42.82	19855
2010-07-13	43.24	43.48	43.10	43.32	33474
2010-07-14	43.30	43.47	43.09	43.38	31077
2010-07-15	43.65	43.78	43.11	43.67	15429
2010-07-16	43.38	43.38	42.58	42.67	42014
2010-07-19	42.66	42.89	42.44	42.78	28632
2010-07-20	42.31	43.36	42.31	43.28	61787
2010-07-21	42.99	43.18	42.39	42.51	31284
2010-07-22	43.67	43.93	43.62	43.73	13927
2010-07-23	43.75	44.14	43.52	44.07	54096
2010-07-26	44.24	44.64	44.08	44.64	14702
2010-07-27	44.78	44.84	44.29	44.43	39223
2010-07-28	44.31	44.31	44.01	44.11	14527
2010-07-29	44.74	44.81	44.07	44.47	21345
2010-07-30	44.07	44.57	43.92	44.37	28713
2010-08-02	45.16	45.60	44.94	45.54	22984
2010-08-03	45.48	45.52	45.08	45.32	47057
2010-08-04	45.50	45.51	45.15	45.42	22321
2010-08-05	45.40	45.54	45.13	45.46	10343
2010-08-06	45.33	45.72	45.25	45.69	16983
2010-08-09	45.69	45.79	45.63	45.77	22835
2010-08-10	45.18	45.49	44.75	45.25	18220
2010-08-11	44.09	44.09	43.47	43.51	18969
2010-08-12	43.00	43.27	43.00	43.20	34996
2010-08-13	43.25	43.36	43.07	43.07	24694
2010-08-16	43.25	43.65	43.23	43.48	15793
2010-08-17	44.02	44.36	43.91	44.12	15242
2010-08-18	44.09	44.36	43.86	44.15	18600
2010-08-19	44.08	44.08	43.30	43.56	9704
2010-08-20	43.01	43.18	42.85	43.15	21895
2010-08-23	43.34	43.57	43.20	43.34	18299
2010-08-24	42.64	42.83	42.50	42.50	25671
2010-08-25	42.42	42.71	42.18	42.71	25452
2010-08-26	42.94	43.05	42.42	42.65	22334
2010-08-27	43.13	43.49	42.92	43.46	31349
2010-08-30	43.33	43.41	42.99	42.99	21383
2010-08-31	42.85	43.24	42.85	42.96	31576
2010-09-01	43.94	44.36	43.85	44.21	21802
2010-09-02	44.11	44.49	44.09	44.47	25408
2010-09-03	44.77	44.97	44.71	44.96	16467
2010-09-07	44.99	44.99	44.37	44.40	17539
2010-09-08	44.73	45.07	44.73	44.82	23189
2010-09-09	45.27	45.28	44.91	45.07	18687
2010-09-10	45.23	45.28	45.13	45.20	10648
2010-09-13	45.78	45.88	45.68	45.88	19891
2010-09-14	45.80	46.33	45.68	46.20	19591
2010-09-15	45.83	46.24	45.59	46.11	23983
2010-09-16	45.88	46.02	45.67	46.02	10705
2010-09-17	46.06	46.06	45.68	45.87	39090
2010-09-20	45.82	46.36	45.74	46.29	82578
2010-09-21	46.18	46.75	46.09	46.34	25040
2010-09-22	46.69	46.82	46.40	46.58	14554
2010-09-23	46.15	46.42	45.93	46.03	19256
2010-09-24	46.79	47.16	46.79	47.16	26127
2010-09-27	47.28	47.49	47.18	47.30	67087
2010-09-28	47.27	47.71	47.09	47.60	21046
2010-09-29	47.61	47.93	47.55	47.64	41203
2010-09-30	47.96	47.98	47.19	47.42	23104
2010-10-01	47.94	48.03	47.66	48.03	23288
2010-10-04	47.52	47.56	47.03	47.37	29450
2010-10-05	48.12	48.73	47.94	48.61	44177
2010-10-06	48.60	48.84	48.32	48.58	102465
2010-10-07	49.12	49.12	48.43	48.67	29205
2010-10-08	48.73	49.17	48.65	49.17	31164
2010-10-11	49.09	49.17	48.86	49.01	23794
2010-10-12	48.63	48.98	48.33	48.93	23438
2010-10-13	49.24	49.53	49.15	49.20	51763
2010-10-14	49.49	49.63	49.30	49.59	23641
2010-10-15	49.59	49.59	49.11	49.27	29383
2010-10-18	49.41	49.80	49.32	49.62	18204
2010-10-19	48.82	49.05	48.21	48.48	21277
2010-10-20	48.80	49.45	48.76	49.18	26933
2010-10-21	49.36	49.49	48.78	49.10	31200
2010-10-22	49.13	49.20	49.04	49.20	10207
2010-10-25	49.77	49.83	49.45	49.49	18221
2010-10-26	49.20	49.40	49.06	49.27	31336
2010-10-27	48.94	48.95	48.41	48.95	20336
2010-10-28	49.27	49.27	48.84	49.15	13458
2010-10-29	49.28	49.49	49.17	49.47	23903
2010-11-01	49.63	49.63	49.08	49.31	34140
2010-11-02	49.91	49.95	49.72	49.82	23820
2010-11-03	49.89	50.10	49.28	50.10	29674
2010-11-04	50.79	51.17	50.79	51.05	28826
2010-11-05	50.86	50.89	50.60	50.75	30776
2010-11-08	50.42	50.49	50.21	50.43	23399
2010-11-09	50.61	50.72	49.70	49.77	22454
2010-11-10	50.05	50.17	49.51	50.13	27804
2010-11-11	49.51	49.51	49.20	49.27	36928
2010-11-12	49.26	49.37	48.59	48.87	14694
2010-11-15	49.07	49.28	48.84	48.84	17346
2010-11-16	48.58	48.58	47.66	47.84	24517
2010-11-17	48.22	48.41	48.08	48.20	24012
2010-11-18	48.95	49.24	48.95	49.19	25494
2010-11-19	49.01	49.33	48.83	49.32	28831
2010-11-22	48.83	49.15	48.44	49.13	24634
2010-11-23	48.09	48.09	47.43	47.63	31652
2010-11-24	48.23	48.39	48.18	48.38	26283
2010-11-26	47.76	47.82	47.68	47.80	9248
2010-11-29	47.19	47.61	46.98	47.58	13775
2010-11-30	46.82	47.28	46.72	47.10	9405
2010-12-01	47.66	48.24	47.66	48.19	20970
2010-12-02	48.21	49.09	48.21	48.97	35656
2010-12-03	49.13	49.62	49.09	49.56	21831
2010-12-06	49.29	49.62	49.29	49.55	70700
2010-12-07	50.00	50.09	49.51	49.55	13574
2010-12-08	49.64	49.77	49.33	49.74	24806
2010-12-09	49.60	49.73	49.37	49.68	14379
2010-12-10	49.73	49.85	49.50	49.77	17604
2010-12-13	50.24	50.72	50.19	50.47	131820
2010-12-14	50.53	50.95	50.48	50.61	14410
2010-12-15	50.49	50.56	49.98	50.14	23754
2010-12-16	50.15	50.49	50.05	50.49	178048
2010-12-17	50.28	50.52	50.17	50.52	29327
2010-12-20	50.62	50.62	50.26	50.51	17458
2010-12-21	50.64	50.75	50.57	50.71	19803
2010-12-22	50.35	50.40	50.13	50.39	34188
2010-12-23	50.36	50.50	50.30	50.41	46403
2010-12-27	50.06	50.44	50.06	50.43	20462
2010-12-28	50.71	50.71	50.31	50.41	23371
2010-12-29	51.01	51.41	51.01	51.31	21770
2010-12-30	51.37	51.42	51.09	51.37	26885
2010-12-31	51.22	51.94	51.21	51.77	26956
2011-01-03	51.88	52.26	51.88	52.03	46878
2011-01-04	52.33	52.33	51.58	51.96	48297
2011-01-05	51.31	51.70	51.31	51.65	45968
2011-01-06	51.52	51.61	50.96	51.10	29251
2011-01-07	51.27	51.27	50.50	50.87	112911
2011-01-10	50.60	50.83	50.42	50.83	19737
2011-01-11	51.24	51.48	51.07	51.48	80326
2011-01-12	51.80	52.24	51.70	52.19	49529
2011-01-13	52.49	52.63	52.04	52.10	53009
2011-01-14	52.08	52.46	51.95	52.40	14428
2011-01-18	52.56	52.74	52.50	52.59	42488
2011-01-19	52.76	52.86	52.25	52.29	34663
2011-01-20	52.11	52.14	51.65	51.95	24057
2011-01-21	52.07	52.16	51.86	52.05	11175
2011-01-24	52.11	52.42	52.01	52.34	28304
2011-01-25	52.11	52.28	51.89	52.28	16752
2011-01-26	52.61	52.76	52.44	52.63	30695
2011-01-27	52.65	52.72	52.47	52.69	29898
2011-01-28	52.58	52.60	51.57	51.66	36141
2011-01-31	52.11	52.38	52.00	52.15	34557
2011-02-01	52.67	53.36	52.65	53.30	19781
2011-02-02	52.96	53.05	52.83	52.92	16818
2011-02-03	52.85	53.09	52.54	53.02	29915
2011-02-04	53.13	53.13	52.81	53.11	15387
2011-02-07	53.01	53.41	53.01	53.32	14632
2011-02-08	53.62	53.64	53.30	53.56	79169
2011-02-09	53.60	53.60	53.25	53.39	30296
2011-02-10	52.91	53.11	52.52	53.00	12709
2011-02-11	52.59	53.05	52.39	53.00	14618
2011-02-14	52.93	53.14	52.80	53.11	25064
2011-02-15	52.69	52.89	52.61	52.72	18508
2011-02-16	52.80	53.19	52.77	53.19	16124
2011-02-17	53.09	53.51	53.09	53.49	17664
2011-02-18	53.52	53.74	53.40	53.60	26952
2011-02-22	52.50	52.74	52.00	52.02	38507
2011-02-23	52.42	52.55	51.91	52.25	26385
2011-02-24	52.30	52.31	51.73	52.11	21814
2011-02-25	52.63	52.84	52.57	52.75	15453
2011-02-28	53.30	53.43	53.09	53.29	24322
2011-03-01	53.50	53.72	52.82	53.00	19809
2011-03-02	53.06	53.26	52.94	53.12	10460
2011-03-03	53.55	53.82	53.34	53.74	21026
2011-03-04	53.77	53.77	53.14	53.54	20293
2011-03-07	53.78	53.87	52.96	53.33	18340
2011-03-08	52.99	53.47	52.91	53.27	14927
2011-03-09	53.50	53.53	53.30	53.41	30401
2011-03-10	52.74	52.74	52.04	52.04	21038
2011-03-11	51.70	52.31	51.52	52.23	27243
2011-03-14	50.60	50.93	50.37	50.89	42532
2011-03-15	48.13	49.57	47.58	49.39	102107
2011-03-16	49.31	49.33	47.61	48.26	25484
2011-03-17	49.87	50.05	49.46	49.70	34529
2011-03-18	51.00	51.08	50.62	50.92	32934
2011-03-21	51.78	52.06	51.64	52.06	22827
2011-03-22	52.07	52.20	51.80	52.07	27190
2011-03-23	51.73	52.10	51.45	51.88	29599
2011-03-24	52.14	52.79	52.14	52.62	29945
2011-03-25	52.57	52.71	52.16	52.16	26068
2011-03-28	52.30	52.53	52.16	52.16	19673
2011-03-29	52.07	52.58	52.07	52.49	15851
2011-03-30	52.64	53.37	52.64	53.20	31909
2011-03-31	53.01	53.20	52.90	53.05	15542
2011-04-01	53.05	53.20	52.59	53.04	28757
2011-04-04	53.20	53.31	53.06	53.24	13465
2011-04-05	52.66	53.13	52.60	52.98	24438
2011-04-06	52.96	53.31	52.89	53.18	35416
2011-04-07	53.11	53.11	52.56	52.94	28427
2011-04-08	53.50	53.71	53.24	53.41	8925
2011-04-11	53.35	53.60	53.05	53.18	7189
2011-04-12	52.87	53.12	52.57	52.68	39967
2011-04-13	52.98	53.15	52.67	52.87	13348
2011-04-14	53.16	53.48	53.11	53.32	16453
2011-04-15	52.97	53.43	52.97	53.09	26433
2011-04-18	52.52	52.52	51.91	52.47	27293
2011-04-19	52.59	52.96	52.57	52.91	21526
2011-04-20	53.61	53.89	53.61	53.88	19640
2011-04-21	54.22	54.37	53.96	54.16	12270
2011-04-25	54.06	54.20	53.86	54.19	15494
2011-04-26	54.35	54.59	54.18	54.46	24893
2011-04-27	54.45	55.13	54.28	55.08	30194
2011-04-28	55.09	55.61	55.09	55.60	14919
2011-04-29	55.44	55.86	55.44	55.66	20321
2011-05-02	55.70	56.05	55.61	55.61	23551
2011-05-03	55.18	55.55	54.84	55.12	16000
2011-05-04	54.98	55.09	54.44	54.68	18752
2011-05-05	54.57	54.57	53.45	53.78	28894
2011-05-06	54.83	54.84	53.84	53.86	13790
2011-05-09	54.16	54.55	54.04	54.51	18605
2011-05-10	54.52	55.05	54.52	54.99	21078
2011-05-11	54.72	54.72	53.69	53.90	26496
2011-05-12	53.86	54.30	53.57	54.18	10050
2011-05-13	54.22	54.22	52.99	53.21	20178
2011-05-16	53.21	53.52	52.94	53.02	23706
2011-05-17	52.89	53.11	52.58	53.11	38526
2011-05-18	53.20	53.56	53.12	53.48	51750
2011-05-19	53.54	53.69	53.26	53.67	35023
2011-05-20	53.59	53.53	53.07	53.13	12531
2011-05-23	52.06	52.35	51.95	52.20	51824
2011-05-24	52.57	52.77	52.40	52.51	65356
2011-05-25	52.45	52.91	52.25	52.77	19071
2011-05-26	52.90	53.30	52.70	53.18	160297
2011-05-27	53.46	53.66	53.29	53.38	34149
2011-05-31	54.21	54.21	53.80	54.12	20418
2011-06-01	54.33	54.33	53.39	53.42	29206
2011-06-02	53.74	53.92	53.34	53.82	16327
2011-06-03	53.27	54.11	53.27	53.84	48133
2011-06-06	53.83	53.83	53.18	53.20	12274
2011-06-07	53.87	53.92	53.50	53.56	13483
2011-06-08	53.22	53.22	52.80	52.85	27817
2011-06-09	52.93	53.49	52.93	53.32	10025
2011-06-10	53.00	53.00	52.17	52.23	13515
2011-06-13	52.57	52.65	52.15	52.38	18674
2011-06-14	52.94	53.22	52.89	53.14	9710
2011-06-15	52.33	52.33	51.39	51.58	15804
2011-06-16	51.30	51.46	50.90	51.26	67731
2011-06-17	51.81	52.00	51.67	51.79	47100
2011-06-20	51.38	51.53	51.31	51.41	30626
2011-06-21	51.76	52.15	51.64	51.99	37139
2011-06-22	50.90	51.12	50.45	50.49	21534
2011-06-23	49.88	50.29	49.58	50.29	36473
2011-06-24	50.42	50.42	49.75	49.78	13752
2011-06-27	49.70	50.13	49.64	50.03	32392
2011-06-28	50.21	50.48	50.08	50.44	24342
2011-06-29	51.09	51.40	50.95	51.34	39766
2011-06-30	51.66	52.32	51.66	52.23	17268
2011-07-01	52.14	52.71	51.85	52.69	37686
2011-07-05	52.40	52.57	52.25	52.39	29091
2011-07-06	52.21	52.22	51.93	52.15	13295
2011-07-07	52.45	52.83	52.45	52.71	13279
2011-07-08	52.42	52.46	52.12	52.39	24222
2011-07-11	51.54	51.72	51.04	51.12	127045
2011-07-12	51.00	51.30	50.79	50.82	30476
2011-07-13	51.45	52.10	51.41	51.60	25001
2011-07-14	51.60	51.69	51.03	51.12	30812
2011-07-15	51.21	51.28	51.08	51.27	19448
2011-07-18	50.55	50.63	50.08	50.41	23088
2011-07-19	50.95	51.15	50.94	51.12	19553
2011-07-20	51.34	51.55	51.20	51.43	13494
2011-07-21	51.76	52.32	51.63	52.22	13122
2011-07-22	52.39	52.44	52.15	52.33	27367
2011-07-25	52.04	52.29	51.99	52.11	18141
2011-07-26	52.43	52.53	52.22	52.35	17270
2011-07-27	52.17	52.17	51.39	51.46	23826
2011-07-28	51.44	51.77	51.23	51.23	17262
2011-07-29	51.16	51.62	51.09	51.31	21740
2011-08-01	51.95	51.95	50.76	51.14	24676
2011-08-02	50.57	50.63	49.71	49.71	34617
2011-08-03	49.85	49.85	49.02	49.80	26116
2011-08-04	48.09	48.09	46.47	46.56	73687
2011-08-05	47.33	47.54	45.67	46.89	194722
2011-08-08	45.24	45.69	43.50	43.50	85813
2011-08-09	45.30	46.43	43.93	46.43	113333
2011-08-10	45.74	45.81	44.38	44.38	92810
2011-08-11	45.14	47.02	45.10	46.57	42994
2011-08-12	46.95	47.30	46.75	46.93	61585
2011-08-15	47.60	48.07	47.59	48.06	21863
2011-08-16	47.36	47.77	46.95	47.33	112296
2011-08-17	47.82	48.27	47.58	47.79	14004
2011-08-18	46.37	46.37	45.61	45.93	45081
2011-08-19	45.70	46.37	45.28	45.28	32437
2011-08-22	46.07	46.07	45.35	45.49	76422
2011-08-23	45.94	46.86	45.91	46.75	19517
2011-08-24	46.45	46.90	46.23	46.70	25145
2011-08-25	46.87	46.87	45.81	45.99	28455
2011-08-26	45.94	46.95	45.83	46.73	19557
2011-08-29	47.33	47.87	47.33	47.81	23939
2011-08-30	47.49	48.00	47.47	47.93	17065
2011-08-31	48.66	48.82	48.23	48.57	19819
2011-09-01	48.25	48.36	47.88	47.88	21058
2011-09-02	47.36	47.48	47.00	47.08	25363
2011-09-06	45.62	46.09	45.50	46.09	28375
2011-09-07	46.47	47.12	46.47	47.12	88479
2011-09-08	46.61	46.96	46.11	46.24	18209
2011-09-09	45.80	45.80	44.98	45.23	30970
2011-09-12	44.62	44.95	44.11	44.95	16626
2011-09-13	45.07	45.49	44.99	45.43	11778
2011-09-14	45.29	45.96	44.99	45.57	16136
2011-09-15	46.07	46.43	45.85	46.41	8854
2011-09-16	46.55	46.58	46.03	46.31	198948
2011-09-19	45.12	45.89	45.06	45.72	36514
2011-09-20	45.69	45.86	45.30	45.33	33702
2011-09-21	45.61	45.61	44.31	44.31	30981
2011-09-22	43.57	43.64	42.85	43.40	47835
2011-09-23	43.02	43.53	41.50	43.36	128785
2011-09-26	43.13	43.55	42.66	43.55	34850
2011-09-27	44.73	45.00	44.18	44.31	37682
2011-09-28	44.79	45.08	43.99	43.99	34823
2011-09-29	45.07	45.25	44.27	44.81	22637
2011-09-30	44.17	44.42	43.56	43.56	20970
2011-10-03	43.41	43.82	42.61	42.63	27770
2011-10-04	42.32	43.04	42.00	43.04	38997
2011-10-05	42.73	43.44	42.63	43.41	15934
2011-10-06	43.54	44.22	43.35	44.22	24985
2011-10-07	44.42	44.42	43.84	44.00	26838
2011-10-10	44.98	45.41	44.94	45.40	15661
2011-10-11	45.04	45.30	44.82	45.22	16148
2011-10-12	45.86	46.31	45.68	45.84	12084
2011-10-13	45.53	45.87	45.40	45.79	19072
2011-10-14	46.18	46.27	45.85	46.27	20354
2011-10-17	46.01	46.04	45.30	45.30	29845
2011-10-18	44.97	46.42	44.87	46.05	39411
2011-10-19	45.83	45.96	45.28	45.38	51223
2011-10-20	45.51	45.58	44.88	45.42	15992
2011-10-21	46.00	46.22	45.78	46.22	32177
2011-10-24	46.37	46.97	46.29	46.92	14313
2011-10-25	46.55	46.56	46.01	46.02	20504
2011-10-26	46.67	46.83	45.90	46.60	15927
2011-10-27	48.18	48.94	47.91	48.50	17132
2011-10-28	48.08	48.28	47.92	48.28	9482
2011-10-31	46.91	46.91	46.08	46.08	25450
2011-11-01	44.88	45.45	44.50	45.03	28722
2011-11-02	45.43	45.65	45.06	45.40	16543
2011-11-03	45.93	46.41	45.56	46.32	19183
2011-11-04	45.78	45.91	45.41	45.76	22423
2011-11-07	45.87	46.12	45.42	46.07	14503
2011-11-08	46.08	46.53	45.69	46.43	32053
2011-11-09	45.13	45.27	44.29	44.48	26757
2011-11-10	45.20	45.26	44.59	44.95	15137
2011-11-11	45.53	46.08	45.53	45.99	33483
2011-11-14	45.45	45.52	45.10	45.31	13817
2011-11-15	45.17	45.46	44.97	45.15	18765
2011-11-16	44.78	45.07	44.28	44.35	27642
2011-11-17	44.67	44.67	43.80	44.04	18377
2011-11-18	44.62	44.62	44.06	44.26	27599
2011-11-21	43.48	43.48	42.93	43.37	25313
2011-11-22	43.11	43.45	42.87	43.26	30143
2011-11-23	42.58	42.67	42.01	42.11	30611
2011-11-25	41.99	42.29	41.78	41.87	19292
2011-11-28	42.97	43.16	42.68	42.90	29380
2011-11-29	43.20	43.50	43.09	43.25	24027
2011-11-30	44.78	45.27	44.76	45.27	24241
2011-12-01	44.51	44.70	44.26	44.35	37281
2011-12-02	44.84	44.96	44.41	44.51	20963
2011-12-05	45.37	45.41	44.83	45.01	20494
2011-12-06	44.70	45.05	44.51	44.80	38193
2011-12-07	44.57	45.20	44.42	45.04	24022
2011-12-08	44.55	44.62	43.71	43.71	31689
2011-12-09	44.30	44.87	44.30	44.75	94477
2011-12-12	43.94	43.94	43.32	43.56	15028
2011-12-13	44.09	44.26	43.05	43.23	33098
2011-12-14	42.84	43.09	42.71	42.84	30381
2011-12-15	43.17	43.17	42.85	42.90	29384
2011-12-16	42.99	43.11	42.58	42.69	45197
2011-12-19	42.72	42.83	42.15	42.18	43869
2011-12-20	43.13	43.69	43.13	43.57	48859
2011-12-21	43.04	43.04	42.65	43.03	74878
2011-12-22	43.02	43.45	42.99	43.45	94249
2011-12-23	43.46	43.58	43.23	43.52	51614
2011-12-27	43.19	43.46	43.13	43.39	53229
2011-12-28	43.19	43.23	42.69	42.79	47247
2011-12-29	42.88	43.46	42.86	43.44	45936
2011-12-30	43.50	43.81	43.50	43.73	54564
2012-01-03	44.47	44.95	44.47	44.85	104088
2012-01-04	44.53	44.80	44.47	44.79	33461
2012-01-05	44.17	44.23	43.93	44.18	54357
2012-01-06	44.07	44.09	43.68	43.80	39779
2012-01-09	44.04	44.04	43.70	44.00	20594
2012-01-10	44.54	44.55	44.34	44.41	30625
2012-01-11	44.15	44.29	44.08	44.20	184120
2012-01-12	44.47	44.47	44.16	44.47	20559
2012-01-13	44.07	44.17	43.86	44.17	16640
2012-01-17	44.70	44.85	44.57	44.58	28504
2012-01-18	44.92	45.45	44.91	45.42	22454
2012-01-19	45.59	45.76	45.50	45.72	24949
2012-01-20	45.84	46.07	45.79	46.07	21992
2012-01-23	46.36	46.52	46.27	46.52	24750
2012-01-24	45.81	46.03	45.64	46.01	23299
2012-01-25	45.95	46.82	45.80	46.76	62800
2012-01-26	46.98	47.16	46.61	46.73	28000
2012-01-27	46.75	47.23	46.75	47.10	10246
2012-01-30	46.61	46.99	46.52	46.92	38998
2012-01-31	47.25	47.38	46.99	47.23	15326
2012-02-01	47.89	48.16	47.84	47.95	37751
2012-02-02	48.06	48.24	47.99	48.09	32644
2012-02-03	48.19	48.62	48.19	48.62	15356
2012-02-06	48.14	48.41	48.14	48.41	16902
2012-02-07	48.35	48.61	48.21	48.55	42999
2012-02-08	48.69	48.88	48.57	48.82	50199
2012-02-09	49.05	49.05	48.68	48.88	19305
2012-02-10	48.00	48.18	47.86	48.03	24501
2012-02-13	48.67	48.67	48.41	48.57	17223
2012-02-14	48.44	48.44	47.95	48.27	43318
2012-02-15	48.40	48.46	48.06	48.08	47516
2012-02-16	47.91	48.57	47.86	48.57	17145
2012-02-17	48.73	48.73	48.47	48.61	39637
2012-02-21	48.87	48.92	48.57	48.65	30893
2012-02-22	48.85	48.92	48.79	48.88	9338
2012-02-23	48.96	49.28	48.83	49.28	24978
2012-02-24	49.42	49.59	49.36	49.44	24483
2012-02-27	49.00	49.36	48.89	49.25	14945
2012-02-28	49.64	49.79	49.52	49.77	35778
2012-02-29	49.76	49.76	49.08	49.09	31370
2012-03-01	49.19	49.55	49.19	49.53	17239
2012-03-02	49.20	49.39	49.14	49.26	18790
2012-03-05	49.20	49.20	48.90	49.11	24567
2012-03-06	48.27	48.27	47.73	47.87	28154
2012-03-07	48.42	48.65	48.42	48.54	42320
2012-03-08	49.17	49.44	48.83	49.33	22601
2012-03-09	49.19	49.31	49.04	49.08	15463
2012-03-12	48.94	48.99	48.80	48.93	16970
2012-03-13	48.99	49.59	48.99	49.59	12459
2012-03-14	49.18	49.30	48.88	48.95	19116
2012-03-15	49.15	49.45	49.00	49.36	12096
2012-03-16	49.62	49.76	49.61	49.72	9281
2012-03-19	49.46	49.95	49.46	49.80	22588
2012-03-20	49.14	49.34	49.08	49.30	11754
2012-03-21	49.20	49.20	48.88	49.14	19067
2012-03-22	48.64	48.84	48.59	48.73	12305
2012-03-23	48.90	49.21	48.71	49.18	16861
2012-03-26	49.26	49.61	49.26	49.56	26556
2012-03-27	49.67	49.67	49.37	49.37	25433
2012-03-28	49.53	49.53	48.88	49.12	57621
2012-03-29	49.01	49.14	48.73	49.10	14063
2012-03-30	49.72	49.72	49.44	49.55	16968
2012-04-02	49.19	49.83	49.13	49.66	37291
2012-04-03	49.50	49.50	48.77	49.06	26385
2012-04-04	48.17	48.23	47.92	48.21	12093
2012-04-05	47.94	48.15	47.63	47.93	13137
2012-04-09	47.72	47.94	47.39	47.85	10614
2012-04-10	47.77	47.82	47.03	47.12	25172
2012-04-11	47.88	47.93	47.72	47.81	16186
2012-04-12	48.17	48.70	48.17	48.62	10344
2012-04-13	48.45	48.45	48.02	48.02	15843
2012-04-16	48.39	48.41	48.08	48.23	19204
2012-04-17	48.73	49.02	48.58	48.91	10001
2012-04-18	48.56	48.79	48.56	48.61	20858
2012-04-19	48.54	48.70	48.14	48.28	13531
2012-04-20	48.68	48.88	48.59	48.66	18174
2012-04-23	47.94	48.08	47.71	48.04	12889
2012-04-24	48.08	48.33	48.08	48.20	9577
2012-04-25	48.76	48.79	48.31	48.45	224091
2012-04-26	48.52	48.75	48.37	48.67	44613
2012-04-27	48.60	48.81	48.57	48.70	45600
2012-04-30	48.65	48.66	48.50	48.63	27040
2012-05-01	48.67	49.02	48.56	48.83	39437
2012-05-02	48.50	48.82	48.34	48.71	27050
2012-05-03	48.31	48.41	48.12	48.24	13742
2012-05-04	47.82	47.82	47.40	47.48	16315
2012-05-07	47.48	47.76	47.39	47.61	32910
2012-05-08	47.08	47.12	46.57	46.98	43352
2012-05-09	46.24	46.64	46.04	46.34	40984
2012-05-10	46.94	46.96	46.70	46.75	14581
2012-05-11	46.10	46.61	46.10	46.24	44178
2012-05-14	45.61	45.66	45.28	45.41	58167
2012-05-15	45.12	45.30	44.78	44.89	51948
2012-05-16	44.57	44.81	44.39	44.39	39883
2012-05-17	44.30	44.34	43.86	43.89	45523
2012-05-18	44.06	44.06	43.59	43.68	53309
2012-05-21	43.82	44.44	43.82	44.40	38298
2012-05-22	44.47	44.70	44.14	44.14	19303
2012-05-23	43.78	44.01	43.31	44.01	39905
2012-05-24	43.79	43.93	43.44	43.66	17786
2012-05-25	43.60	43.69	43.48	43.55	23885
2012-05-29	43.95	44.14	43.73	44.04	9542
2012-05-30	43.58	43.58	43.24	43.33	20486
2012-05-31	43.75	43.88	43.44	43.76	26191
2012-06-01	42.93	43.06	42.38	42.53	71532
2012-06-04	42.85	42.95	42.55	42.87	77421
2012-06-05	42.86	43.13	42.85	43.08	20890
2012-06-06	43.38	44.09	43.38	44.09	24667
2012-06-07	44.45	44.51	44.05	44.06	17935
2012-06-08	43.54	43.96	43.51	43.86	29186
2012-06-11	44.19	44.19	43.35	43.38	53558
2012-06-12	43.70	43.83	43.44	43.83	20433
2012-06-13	43.58	43.77	43.35	43.40	29002
2012-06-14	43.43	43.83	43.43	43.75	13538
2012-06-15	44.16	44.45	44.09	44.34	21145
2012-06-18	44.17	44.43	44.06	44.28	31892
2012-06-19	44.53	44.86	44.36	44.63	13198
2012-06-20	44.79	45.04	44.55	44.93	17355
2012-06-21	44.90	44.90	43.73	43.77	14810
2012-06-22	44.31	44.36	44.02	44.34	13371
2012-06-25	42.87	42.87	42.49	42.62	16215
2012-06-26	42.64	42.80	42.43	42.70	14763
2012-06-27	42.80	43.14	42.79	43.02	16755
2012-06-28	42.69	43.12	42.52	43.12	23589
2012-06-29	44.44	44.62	44.24	44.56	24643
2012-07-02	44.84	45.51	44.48	44.89	38683
2012-07-03	44.76	45.24	44.76	45.14	12167
2012-07-05	44.54	46.00	44.43	44.75	63835
2012-07-06	44.27	44.29	43.87	44.14	13037
2012-07-09	43.97	44.08	43.81	44.05	10671
2012-07-10	44.15	44.20	43.57	43.61	11838
2012-07-11	43.72	43.87	43.56	43.76	10249
2012-07-12	43.21	43.37	42.97	43.28	12503
2012-07-13	43.27	43.91	43.27	43.83	42213
2012-07-16	43.72	43.97	43.51	43.75	21559
2012-07-17	43.79	43.97	43.39	43.90	12928
2012-07-18	43.56	44.02	43.54	43.93	16677
2012-07-19	44.33	44.56	44.23	44.35	25984
2012-07-20	43.76	43.76	43.51	43.55	10292
2012-07-23	42.42	42.71	42.21	42.70	21251
2012-07-24	42.69	42.69	42.00	42.28	23491
2012-07-25	42.70	42.76	42.43	42.56	18834
2012-07-26	43.65	43.82	43.53	43.76	25291
2012-07-27	43.93	44.64	43.93	44.50	12561
2012-07-30	44.35	44.49	44.24	44.42	18208
2012-07-31	44.32	44.42	44.21	44.21	19827
2012-08-01	44.54	44.54	44.05	44.07	28935
2012-08-02	43.76	44.02	43.27	43.62	51521
2012-08-03	44.33	45.50	44.33	44.72	59095
2012-08-06	44.97	45.20	44.76	44.97	27731
2012-08-07	45.31	45.54	45.29	45.35	73751
2012-08-08	45.11	45.45	45.11	45.32	29426
2012-08-09	45.27	45.47	45.23	45.40	29275
2012-08-10	45.27	45.69	45.27	45.69	24083
2012-08-13	45.56	45.68	45.31	45.42	26788
2012-08-14	45.62	45.72	45.55	45.62	20613
2012-08-15	45.48	45.62	45.41	45.46	24547
2012-08-16	45.80	46.22	45.76	46.13	34102
2012-08-17	46.38	46.44	46.20	46.44	42163
2012-08-20	46.46	46.52	46.25	46.51	23890
2012-08-21	46.76	47.01	46.53	46.63	33821
2012-08-22	46.34	46.77	46.16	46.72	18049
2012-08-23	46.34	46.45	46.16	46.25	13736
2012-08-24	46.00	46.32	45.93	46.20	12133
2012-08-27	46.31	46.44	46.25	46.27	18205
2012-08-28	46.14	46.27	46.10	46.21	10977
2012-08-29	46.19	46.29	46.07	46.20	12732
2012-08-30	45.85	45.87	45.56	45.69	7482
2012-08-31	46.10	46.22	45.80	46.12	17123
2012-09-04	45.81	45.99	45.64	45.81	19549
2012-09-05	45.73	45.77	45.54	45.68	20632
2012-09-06	45.85	46.67	45.85	46.65	12080
2012-09-07	47.04	47.38	47.04	47.38	18358
2012-09-10	47.27	47.40	47.08	47.08	15533
2012-09-11	47.36	47.71	47.36	47.60	28532
2012-09-12	48.03	48.11	47.86	48.03	13260
2012-09-13	48.01	48.94	47.91	48.82	31376
2012-09-14	49.02	49.45	49.02	49.08	43298
2012-09-17	48.93	49.05	48.75	48.89	21865
2012-09-18	48.56	48.62	48.38	48.57	64351
2012-09-19	48.60	48.88	48.56	48.74	25811
2012-09-20	48.25	48.56	48.13	48.49	61347
2012-09-21	48.76	48.83	48.65	48.67	8884
2012-09-24	47.91	48.16	47.71	47.99	46971
2012-09-25	48.22	48.35	47.63	47.65	18315
2012-09-26	47.43	47.43	47.04	47.32	27094
2012-09-27	47.67	48.09	47.50	47.94	12539
2012-09-28	47.52	47.52	47.14	47.25	17860
2012-10-01	47.60	47.93	47.35	47.47	40004
2012-10-02	47.84	47.84	47.42	47.70	18860
2012-10-03	47.43	47.53	47.27	47.44	48754
2012-10-04	47.71	48.18	47.71	48.06	45405
2012-10-05	48.43	48.51	48.00	48.05	31055
2012-10-08	47.82	47.93	47.74	47.86	27597
2012-10-09	47.58	47.75	47.30	47.30	11875
2012-10-10	47.23	47.28	46.95	47.03	24305
2012-10-11	47.44	47.52	47.26	47.33	18006
2012-10-12	47.36	47.48	47.17	47.20	22657
2012-10-15	47.55	47.73	47.30	47.62	8628
2012-10-16	48.05	48.30	47.95	48.30	11474
2012-10-17	48.59	48.85	48.59	48.72	23404
2012-10-18	48.51	48.82	48.32	48.45	16187
2012-10-19	48.26	48.28	47.78	47.83	10090
2012-10-22	48.25	48.40	48.12	48.39	118164
2012-10-23	47.53	47.64	47.35	47.48	66383
2012-10-24	47.85	47.89	47.57	47.64	64865
2012-10-25	48.27	48.27	47.92	48.03	53114
2012-10-26	48.02	48.08	47.78	47.96	39848
2012-10-31	48.36	48.36	47.97	47.99	16793
2012-11-01	48.44	48.69	48.42	48.61	33958
2012-11-02	48.68	48.68	48.07	48.07	21168
2012-11-05	48.05	48.08	47.79	47.96	19342
2012-11-06	48.19	48.44	48.13	48.31	62152
2012-11-07	47.95	48.01	47.51	47.85	86635
2012-11-08	47.66	47.75	47.37	47.48	84869
2012-11-09	47.25	47.62	47.23	47.28	65937
2012-11-12	47.40	47.45	47.22	47.33	38516
2012-11-13	46.97	47.33	46.97	47.04	33834
2012-11-14	47.18	47.22	46.51	46.51	18706
2012-11-15	46.90	46.90	46.60	46.79	17438
2012-11-16	46.84	46.87	46.40	46.80	25517
2012-11-19	47.32	47.62	47.32	47.51	77737
2012-11-20	47.55	47.64	47.33	47.62	29807
2012-11-21	47.62	47.74	47.54	47.70	55370
2012-11-23	48.27	48.57	48.27	48.48	20348
2012-11-26	48.40	48.62	48.35	48.61	30505
2012-11-27	48.63	48.63	48.36	48.38	30448
2012-11-28	48.18	48.68	48.07	48.68	47723
2012-11-29	49.01	49.10	48.79	49.10	25822
2012-11-30	48.91	49.11	48.88	49.03	42919
2012-12-03	49.15	49.20	48.93	48.99	34939
2012-12-04	49.27	49.41	49.15	49.32	53451
2012-12-05	49.66	49.84	49.41	49.57	15661
2012-12-06	49.64	49.73	49.51	49.70	12447
2012-12-07	49.61	49.78	49.53	49.75	198930
2012-12-10	49.54	49.81	49.53	49.74	108848
2012-12-11	49.96	50.20	49.96	50.08	52755
2012-12-12	50.36	50.73	50.32	50.38	43162
2012-12-13	50.27	50.41	50.07	50.31	18309
2012-12-14	50.27	50.68	50.27	50.51	12698
2012-12-17	50.77	50.98	50.70	50.98	27747
2012-12-18	51.22	51.53	51.14	51.47	115530
2012-12-19	51.82	51.94	51.71	51.72	82337
2012-12-20	51.84	52.14	51.82	52.08	52639
2012-12-21	51.41	51.74	51.37	51.74	45710
2012-12-24	51.43	51.43	50.98	51.27	15427
2012-12-26	51.21	51.43	50.97	51.17	32959
2012-12-27	51.56	51.73	51.17	51.59	54396
2012-12-28	51.38	51.44	51.16	51.24	39306
2012-12-31	51.23	52.22	51.16	52.00	66193
2013-01-02	52.87	52.99	52.58	52.78	87448
2013-01-03	52.69	52.84	52.37	52.48	20574
2013-01-04	52.25	52.76	52.25	52.66	64026
2013-01-07	52.60	52.89	52.47	52.74	113276
2013-01-08	52.70	52.71	52.32	52.45	43894
2013-01-09	52.84	52.96	52.73	52.87	69915
2013-01-10	53.45	53.65	53.28	53.58	63192
2013-01-11	53.65	53.69	53.43	53.64	42832
2013-01-14	53.62	53.63	53.40	53.51	45192
2013-01-15	53.08	53.40	53.07	53.36	27950
2013-01-16	53.00	53.21	52.94	53.15	28831
2013-01-17	53.59	53.75	53.47	53.65	45951
2013-01-18	53.55	53.75	53.44	53.74	31984
2013-01-22	53.80	53.89	53.59	53.85	74219
2013-01-23	53.74	53.82	53.55	53.78	47790
2013-01-24	53.96	54.26	53.96	54.11	49598
2013-01-25	54.43	54.60	54.31	54.60	44350
2013-01-28	54.58	54.58	54.23	54.30	49269
2013-01-29	54.55	54.65	54.44	54.61	27583
2013-01-30	54.56	54.73	54.47	54.56	45030
2013-01-31	54.50	54.60	54.31	54.36	99736
2013-02-01	54.54	55.11	54.54	54.91	66806
2013-02-04	54.45	54.57	54.00	54.19	96375
2013-02-05	54.35	54.54	54.20	54.37	33297
2013-02-06	54.19	54.67	54.17	54.67	33698
2013-02-07	54.75	54.75	54.10	54.46	54045
2013-02-08	54.70	54.85	54.56	54.84	26242
2013-02-11	54.93	55.00	54.72	54.87	43681
2013-02-12	55.07	55.29	54.84	55.11	46023
2013-02-13	55.44	55.49	55.26	55.34	65652
2013-02-14	54.85	55.05	54.85	55.02	39905
2013-02-15	55.18	55.18	54.78	54.94	44574
2013-02-19	55.44	55.72	55.44	55.71	57552
2013-02-20	55.79	55.79	55.00	55.00	76198
2013-02-21	54.53	54.59	54.02	54.30	112188
2013-02-22	54.70	54.86	54.51	54.86	143981
2013-02-25	55.22	55.22	53.52	53.56	153830
2013-02-26	54.13	54.34	53.93	54.30	36407
2013-02-27	54.18	55.01	54.18	54.92	29769
2013-02-28	54.86	55.02	54.64	54.69	34387
2013-03-01	54.29	54.65	54.23	54.59	17636
2013-03-04	54.23	54.63	54.15	54.56	31239
2013-03-05	54.93	55.21	54.93	55.06	37159
2013-03-06	55.31	55.43	55.05	55.25	57429
2013-03-07	55.26	55.42	55.26	55.36	90054
2013-03-08	55.30	55.43	55.13	55.39	26955
2013-03-11	55.16	55.42	55.07	55.42	42105
2013-03-12	55.22	55.23	54.92	54.96	29616
2013-03-13	54.88	55.07	54.69	54.99	35224
2013-03-14	55.30	55.56	55.24	55.56	30800
2013-03-15	55.70	55.95	55.65	55.77	54790
2013-03-18	55.49	55.86	55.34	55.34	21548
2013-03-19	55.52	55.69	54.91	55.37	65653
2013-03-20	55.72	55.76	55.56	55.65	29324
2013-03-21	55.65	55.83	55.51	55.60	35151
2013-03-22	55.54	55.73	55.40	55.68	30961
2013-03-25	55.60	55.63	54.79	55.08	50308
2013-03-26	55.37	55.52	55.27	55.51	26242
2013-03-27	55.15	55.42	54.99	55.35	50772
2013-03-28	55.34	55.50	55.22	55.41	67686
2013-04-01	55.00	55.05	54.43	54.54	77421
2013-04-02	54.86	55.02	54.79	54.89	36117
2013-04-03	54.89	55.03	54.52	54.63	68670
2013-04-04	54.53	55.05	54.53	55.01	62727
2013-04-05	54.46	54.89	54.28	54.78	83550
2013-04-08	54.74	55.00	54.66	55.00	27532
2013-04-09	55.00	55.48	54.88	55.30	49280
2013-04-10	55.71	56.07	55.59	56.00	56725
2013-04-11	56.03	56.38	56.03	56.15	29097
2013-04-12	55.92	56.12	55.78	56.12	38352
2013-04-15	55.49	55.49	54.81	54.83	31346
2013-04-16	55.49	55.75	55.30	55.69	33890
2013-04-17	55.32	55.32	54.65	54.90	30417
2013-04-18	54.90	54.90	54.47	54.61	49474
2013-04-19	55.08	55.16	54.92	55.11	35435
2013-04-22	55.21	55.57	55.10	55.46	34393
2013-04-23	55.76	56.04	55.71	56.01	25468
2013-04-24	56.26	56.55	56.19	56.40	17294
2013-04-25	56.80	57.06	56.70	56.78	31641
2013-04-26	56.53	56.83	56.52	56.73	28685
2013-04-29	57.00	57.48	57.00	57.41	16386
2013-04-30	57.43	57.74	57.42	57.73	36219
2013-05-01	57.50	57.70	57.35	57.37	25022
2013-05-02	57.19	57.71	57.19	57.63	47997
2013-05-03	58.07	58.35	58.07	58.34	47116
2013-05-06	58.38	58.39	58.09	58.27	71524
2013-05-07	58.47	58.58	58.28	58.53	52930
2013-05-08	58.83	59.07	58.79	59.06	56310
2013-05-09	59.02	59.32	58.50	58.66	103810
2013-05-10	58.48	58.67	58.23	58.67	51681
2013-05-13	58.53	58.53	58.27	58.47	31888
2013-05-14	58.51	58.69	58.51	58.66	73341
2013-05-15	58.10	58.33	58.00	58.33	22014
2013-05-16	58.00	58.08	57.60	57.62	57904
2013-05-17	57.99	58.31	57.86	58.30	21193
2013-05-20	58.49	58.55	58.30	58.49	29483
2013-05-21	58.39	58.62	58.14	58.55	25894
2013-05-22	58.37	58.70	57.35	57.45	69420
2013-05-23	56.23	56.76	55.50	56.70	107915
2013-05-24	55.80	56.27	55.80	56.25	64320
2013-05-28	56.72	56.79	56.20	56.27	26766
2013-05-29	56.29	56.39	56.05	56.39	54062
2013-05-30	56.36	56.62	56.23	56.44	37259
2013-05-31	55.99	56.10	55.56	55.56	63786
2013-06-03	55.79	56.15	55.50	56.07	31082
2013-06-04	56.16	56.24	55.66	56.01	39656
2013-06-05	55.61	55.61	55.07	55.07	60422
2013-06-06	54.86	55.27	54.68	55.23	26913
2013-06-07	55.15	55.71	55.11	55.66	95240
2013-06-10	55.92	56.00	55.64	55.80	85090
2013-06-11	54.89	55.29	54.88	55.03	64642
2013-06-12	55.53	55.63	54.97	55.01	37243
2013-06-13	55.22	55.93	55.08	55.85	44910
2013-06-14	55.49	55.79	55.14	55.29	51390
2013-06-17	56.19	56.49	55.87	56.05	69494
2013-06-18	56.37	56.48	56.28	56.36	44956
2013-06-19	56.42	56.50	55.40	55.43	17933
2013-06-20	54.54	54.56	53.61	53.81	45647
2013-06-21	54.35	54.35	53.55	54.13	94039
2013-06-24	52.50	52.50	50.71	51.36	88378
2013-06-25	51.62	52.11	51.33	51.80	169348
2013-06-26	52.12	52.12	51.60	51.83	43701
2013-06-27	52.25	52.49	52.25	52.43	43102
2013-06-28	52.29	52.52	52.09	52.24	56956
2013-07-01	52.71	52.95	52.66	52.75	71107
2013-07-02	52.76	53.09	52.47	52.70	36826
2013-07-03	52.21	52.88	52.21	52.77	8648
2013-07-05	53.19	53.19	52.53	53.05	31090
2013-07-08	52.99	53.45	52.99	53.32	27317
2013-07-09	53.58	53.76	53.02	53.73	22747
2013-07-10	53.44	53.91	53.44	53.69	57509
2013-07-11	54.61	55.10	54.55	55.02	64793
2013-07-12	54.85	54.89	54.65	54.89	32072
2013-07-15	55.06	55.15	54.94	55.11	25959
2013-07-16	55.06	55.26	54.89	55.17	32928
2013-07-17	55.82	55.82	55.49	55.64	41253
2013-07-18	55.53	55.82	55.53	55.78	22335
2013-07-19	55.72	55.82	55.64	55.75	17286
2013-07-22	56.00	56.18	55.98	56.07	38046
2013-07-23	56.31	56.45	56.18	56.33	22524
2013-07-24	56.31	56.31	55.80	55.99	29704
2013-07-25	55.54	56.09	55.52	56.04	35036
2013-07-26	55.72	55.83	55.48	55.78	41706
2013-07-29	55.39	55.41	55.11	55.25	23319
2013-07-30	55.31	55.40	55.04	55.17	27222
2013-07-31	55.08	55.59	55.05	55.23	21555
2013-08-01	55.91	55.96	55.75	55.84	63429
2013-08-02	55.82	56.26	55.78	56.16	30490
2013-08-05	56.25	56.48	56.17	56.42	17852
2013-08-06	56.52	56.64	56.37	56.46	34809
2013-08-07	56.34	56.44	56.20	56.31	49988
2013-08-08	56.76	57.01	56.63	56.90	24491
2013-08-09	57.01	57.18	56.86	57.08	21231
2013-08-12	57.05	57.24	57.00	57.10	36454
2013-08-13	57.45	57.65	57.12	57.58	44196
2013-08-14	57.51	57.66	57.40	57.47	42820
2013-08-15	57.09	57.17	56.63	57.13	21460
2013-08-16	57.32	57.41	57.10	57.25	33632
2013-08-19	57.37	57.51	57.08	57.08	45474
2013-08-20	56.79	57.33	56.79	57.13	39009
2013-08-21	56.75	57.21	56.49	56.61	75396
2013-08-22	57.02	57.26	56.97	57.16	38554
2013-08-23	57.10	57.51	57.10	57.51	24288
2013-08-26	57.15	57.32	56.94	56.97	27475
2013-08-27	56.50	56.56	56.01	56.01	26489
2013-08-28	56.02	56.23	55.86	55.99	31785
2013-08-29	56.11	56.29	55.92	55.94	25726
2013-08-30	55.94	55.95	55.48	55.50	18744
2013-09-03	56.72	57.06	56.45	56.72	27952
2013-09-04	56.72	57.44	56.72	57.31	38851
2013-09-05	57.22	57.37	57.10	57.32	100349
2013-09-06	57.55	57.77	57.25	57.55	11475
2013-09-09	57.97	58.58	57.97	58.57	118959
2013-09-10	59.13	59.20	58.81	59.17	157149
2013-09-11	59.12	59.36	59.00	59.36	21300
2013-09-12	59.04	59.27	58.95	59.03	33669
2013-09-13	59.11	59.22	58.87	59.21	50779
2013-09-16	59.93	60.06	59.54	59.62	100159
2013-09-17	59.56	59.76	59.54	59.69	28170
2013-09-18	59.62	61.32	59.41	61.15	58865
2013-09-19	61.16	61.18	60.60	60.70	42415
2013-09-20	60.62	60.62	60.12	60.22	46421
2013-09-23	60.10	60.13	59.72	60.07	32741
2013-09-24	60.15	60.36	59.90	60.00	91585
2013-09-25	60.17	60.46	60.03	60.14	59489
2013-09-26	60.52	60.73	60.13	60.41	65570
2013-09-27	60.16	60.32	60.02	60.17	23199
2013-09-30	59.89	60.24	59.80	60.09	50948
2013-10-01	60.14	60.52	59.96	60.30	27696
2013-10-02	60.26	60.56	59.93	60.50	19403
2013-10-03	60.35	60.61	59.81	59.99	89666
2013-10-04	59.92	60.23	59.90	60.17	58087
2013-10-07	59.59	59.64	59.12	59.38	55126
2013-10-08	59.61	59.61	58.95	58.98	38395
2013-10-09	59.38	59.54	59.04	59.36	61091
2013-10-10	59.98	60.45	59.63	60.40	45221
2013-10-11	60.43	60.75	60.40	60.75	39911
2013-10-14	60.41	60.93	60.33	60.87	58872
2013-10-15	60.87	60.87	60.42	60.52	49073
2013-10-16	60.73	61.12	60.73	61.05	69943
2013-10-17	61.27	61.83	61.27	61.82	82098
2013-10-18	62.08	62.31	62.00	62.28	58704
2013-10-21	62.45	62.56	62.35	62.53	64299
2013-10-22	62.92	63.19	62.82	63.06	59865
2013-10-23	62.61	62.73	62.33	62.54	38313
2013-10-24	62.87	63.05	62.60	62.81	75166
2013-10-25	62.83	62.83	62.52	62.70	52944
2013-10-28	62.48	62.55	62.25	62.35	43674
2013-10-29	62.50	62.80	62.30	62.43	60566
2013-10-30	62.49	62.56	61.90	62.30	41990
2013-10-31	62.36	62.49	61.97	62.18	118799
2013-11-01	61.89	62.17	61.55	61.82	32756
2013-11-04	62.00	62.07	61.81	62.06	37194
2013-11-05	61.52	61.87	61.52	61.74	97852
2013-11-06	62.35	62.84	62.19	62.36	36915
2013-11-07	62.17	62.50	61.38	61.44	55911
2013-11-08	61.44	61.80	61.21	61.80	24780
2013-11-11	61.66	61.82	61.66	61.78	30189
2013-11-12	61.55	61.68	61.22	61.48	25265
2013-11-13	61.07	61.70	61.00	61.70	17250
2013-11-14	61.72	61.91	61.50	61.88	61510
2013-11-15	62.15	62.50	62.07	62.26	45595
2013-11-18	62.37	62.47	61.94	62.07	58321
2013-11-19	62.26	62.26	61.83	61.92	125371
2013-11-20	61.87	62.15	61.21	61.47	53415
2013-11-21	61.56	61.69	61.38	61.50	44968
2013-11-22	61.59	61.81	61.31	61.68	92217
2013-11-25	61.76	61.89	61.46	61.50	39659
2013-11-26	61.68	61.82	61.38	61.73	52082
2013-11-27	61.67	61.97	61.59	61.80	34154
2013-11-29	61.84	62.00	61.73	61.91	32015
2013-12-02	61.60	61.79	61.31	61.32	53366
2013-12-03	60.97	61.13	60.75	60.97	58366
2013-12-04	60.64	60.91	60.36	60.72	38869
2013-12-05	60.85	60.85	60.52	60.61	20847
2013-12-06	61.21	61.38	61.01	61.30	38405
2013-12-09	61.23	61.40	61.08	61.25	57266
2013-12-10	61.26	61.39	61.05	61.24	82702
2013-12-11	61.49	61.50	60.73	60.78	79703
2013-12-12	60.60	60.61	60.20	60.26	61433
2013-12-13	60.35	60.49	60.17	60.45	33519
2013-12-16	60.69	60.91	60.65	60.81	35187
2013-12-17	60.87	60.89	60.61	60.79	75962
2013-12-18	61.15	61.46	60.60	61.38	57131
2013-12-19	61.26	61.26	60.93	61.17	74701
2013-12-20	61.26	61.42	61.18	61.29	105153
2013-12-23	61.65	62.00	61.58	61.88	65834
2013-12-24	61.50	61.69	61.33	61.52	46420
2013-12-26	61.83	62.00	61.56	61.93	23926
2013-12-27	62.44	62.49	62.22	62.26	52454
2013-12-30	62.67	62.92	62.57	62.77	72503
2013-12-31	63.00	63.16	62.82	63.01	76622
2014-01-02	62.49	62.63	62.05	62.23	111486
2014-01-03	62.67	62.80	62.36	62.43	65924
2014-01-06	62.42	62.91	62.42	62.66	165856
2014-01-07	62.75	62.89	62.52	62.78	147422
2014-01-08	62.80	62.94	62.57	62.68	74362
2014-01-09	62.90	62.96	62.58	62.85	47512
2014-01-10	63.18	63.70	63.18	63.65	59324
2014-01-13	63.50	63.67	63.05	63.26	241713
2014-01-14	63.39	63.70	63.25	63.68	76828
2014-01-15	63.75	63.77	63.40	63.71	77072
2014-01-16	63.75	63.79	63.29	63.59	59899
2014-01-17	63.76	63.79	63.39	63.46	114998
2014-01-21	63.89	64.15	63.61	63.82	98234
2014-01-22	64.04	64.11	63.83	64.01	46639
2014-01-23	63.76	63.87	63.18	63.46	278036
2014-01-24	62.79	62.79	61.90	62.00	78483
2014-01-27	62.20	62.20	61.29	61.56	124624
2014-01-28	62.03	62.40	62.01	62.30	68756
2014-01-29	62.12	62.66	61.88	61.99	70709
2014-01-30	62.54	62.54	62.01	62.41	44870
2014-01-31	61.55	61.97	61.26	61.57	73411
2014-02-03	61.38	61.62	60.14	60.14	234007
2014-02-04	60.52	60.93	60.51	60.93	61484
2014-02-05	60.74	60.83	60.35	60.65	56680
2014-02-06	61.01	61.86	61.01	61.80	30497
2014-02-07	61.99	62.46	61.92	62.45	34188
2014-02-10	62.50	62.60	62.05	62.35	46478
2014-02-11	62.51	63.16	62.51	62.96	52913
2014-02-12	63.18	63.27	63.01	63.15	70266
2014-02-13	62.80	63.52	62.61	63.49	36627
2014-02-14	63.65	63.98	63.61	63.87	41625
2014-02-18	64.21	64.38	64.03	64.14	47605
2014-02-19	64.14	64.30	63.67	63.74	44193
2014-02-20	63.85	64.27	63.69	64.13	79490
2014-02-21	64.46	64.60	64.28	64.29	40158
2014-02-24	64.53	65.18	64.53	64.77	60104
2014-02-25	64.76	64.97	64.51	64.53	73313
2014-02-26	64.61	64.72	64.19	64.29	46676
2014-02-27	64.11	64.56	64.03	64.49	39726
2014-02-28	64.83	65.17	64.65	64.91	132164
2014-03-03	64.05	64.16	63.46	63.61	62610
2014-03-04	65.09	65.17	64.77	64.86	42254
2014-03-05	65.00	65.02	64.83	64.95	54512
2014-03-06	65.62	65.92	65.62	65.68	43616
2014-03-07	65.95	65.95	65.37	65.60	46135
2014-03-10	65.46	65.50	65.10	65.42	39018
2014-03-11	65.34	65.52	64.72	64.75	36974
2014-03-12	64.23	64.60	64.09	64.53	67549
2014-03-13	64.92	65.00	63.61	63.66	84755
2014-03-14	63.36	63.72	63.32	63.48	74284
2014-03-17	63.93	64.39	63.93	64.31	82108
2014-03-18	64.45	64.87	64.45	64.82	30804
2014-03-19	64.84	65.18	63.75	64.18	118829
2014-03-20	63.72	63.95	63.37	63.79	42122
2014-03-21	64.11	64.29	63.39	63.41	47473
2014-03-24	63.68	63.68	63.09	63.42	36484
2014-03-25	63.84	64.03	63.60	63.94	25474
2014-03-26	64.31	64.41	63.91	63.93	52288
2014-03-27	64.20	64.44	64.09	64.29	33226
2014-03-28	64.78	64.89	64.57	64.62	67276
2014-03-31	65.13	65.27	65.02	65.03	113140
2014-04-01	65.45	65.61	65.35	65.53	41446
2014-04-02	65.45	65.64	65.36	65.56	37973
2014-04-03	65.40	65.54	65.06	65.34	96224
2014-04-04	65.67	65.70	65.00	65.14	46156
2014-04-07	65.17	65.17	64.70	64.86	57253
2014-04-08	64.47	64.70	64.25	64.58	75189
2014-04-09	65.14	65.68	64.97	65.56	79482
2014-04-10	65.34	65.55	64.43	64.53	45150
2014-04-11	64.23	64.45	64.01	64.11	40227
2014-04-14	64.00	64.10	63.54	63.82	96185
2014-04-15	63.75	63.90	63.02	63.61	88893
2014-04-16	64.30	64.50	64.09	64.42	79832
2014-04-17	64.80	64.99	64.65	64.93	30298
2014-04-21	64.80	64.95	64.68	64.86	124976
2014-04-22	65.12	65.12	64.84	64.87	72555
2014-04-23	64.93	64.93	64.76	64.85	29639
2014-04-24	65.06	65.13	64.54	64.82	32732
2014-04-25	64.86	64.90	64.57	64.70	31374
2014-04-28	64.73	64.91	64.14	64.62	32530
2014-04-29	64.68	64.83	64.53	64.60	55968
2014-04-30	64.52	64.70	64.30	64.51	156340
2014-05-01	64.74	64.86	64.60	64.74	52001
2014-05-02	64.70	64.90	64.60	64.85	39610
2014-05-05	64.47	64.86	64.40	64.85	116835
2014-05-06	64.98	65.20	64.87	64.92	66517
2014-05-07	64.77	64.90	64.50	64.81	53518
2014-05-08	64.65	64.87	64.44	64.51	58812
2014-05-09	64.31	64.58	64.17	64.32	37228
2014-05-12	64.59	64.79	64.56	64.79	40118
2014-05-13	64.76	64.96	64.61	64.79	43351
2014-05-14	64.76	64.88	64.46	64.53	58025
2014-05-15	64.24	64.41	63.75	64.03	40058
2014-05-16	63.63	63.85	63.49	63.84	66932
2014-05-19	63.73	63.73	63.35	63.63	56208
2014-05-20	63.36	63.62	63.04	63.24	48249
2014-05-21	63.48	63.86	63.48	63.74	68509
2014-05-22	63.95	64.00	63.70	63.89	37530
2014-05-23	63.98	64.30	63.98	64.26	63007
2014-05-27	64.86	64.91	64.56	64.81	51602
2014-05-28	64.98	65.00	64.74	64.94	35982
2014-05-29	65.22	65.29	64.98	65.28	57528
2014-05-30	65.55	65.55	65.25	65.44	48001
2014-06-02	65.90	65.90	65.46	65.61	55965
2014-06-03	65.41	65.58	65.07	65.41	68944
2014-06-04	65.26	65.45	65.15	65.39	42673
2014-06-05	65.45	65.78	65.25	65.73	43983
2014-06-06	66.07	66.21	65.83	66.17	69503
2014-06-09	66.11	66.27	66.00	66.14	48228
2014-06-10	65.92	66.01	65.78	65.93	41963
2014-06-11	65.59	65.71	65.42	65.52	49416
2014-06-12	65.77	65.77	65.39	65.48	36864
2014-06-13	65.41	65.42	65.18	65.31	30171
2014-06-16	65.11	65.26	65.05	65.18	29362
2014-06-17	64.88	65.10	64.66	65.08	37289
2014-06-18	65.28	65.81	65.20	65.79	25073
2014-06-19	65.83	65.86	65.44	65.63	51917
2014-06-20	65.50	65.77	65.49	65.74	24174
2014-06-23	64.58	64.58	64.30	64.58	41523
2014-06-24	64.22	64.42	63.90	64.05	70112
2014-06-25	63.77	64.30	63.71	64.30	69534
2014-06-26	64.50	64.67	64.16	64.65	47401
2014-06-27	64.48	64.60	64.16	64.59	39951
2014-06-30	64.49	64.82	64.39	64.78	82875
2014-07-01	65.23	65.46	65.23	65.32	28019
2014-07-02	65.28	65.50	65.28	65.50	31163
2014-07-03	65.48	65.76	65.38	65.68	27582
2014-07-07	65.39	65.39	65.23	65.35	50936
2014-07-08	65.15	65.15	64.83	65.04	38666
2014-07-09	64.84	65.08	64.73	65.02	65500
2014-07-10	64.13	64.38	63.83	64.24	36608
2014-07-11	64.30	64.39	64.19	64.39	32278
2014-07-14	64.78	65.03	64.67	64.76	35523
2014-07-15	64.72	64.82	64.27	64.57	26384
2014-07-16	64.86	64.99	64.61	64.81	30601
2014-07-17	64.75	64.85	64.14	64.22	60063
2014-07-18	64.41	64.68	64.28	64.62	31171
2014-07-21	64.35	64.50	64.20	64.46	29527
2014-07-22	64.70	64.88	64.53	64.59	41699
2014-07-23	64.94	65.04	64.86	64.94	51410
2014-07-24	65.06	65.08	64.81	64.84	48409
2014-07-25	64.84	65.04	64.60	64.81	32370
2014-07-28	64.91	64.94	64.61	64.86	45999
2014-07-29	65.01	65.08	64.66	64.74	38150
2014-07-30	64.79	64.89	64.42	64.70	62422
2014-07-31	64.16	64.17	63.67	63.71	61869
2014-08-01	63.51	63.74	63.26	63.52	48327
2014-08-04	63.57	63.73	63.25	63.64	43888
2014-08-05	63.28	63.39	62.65	62.76	46077
2014-08-06	62.46	62.83	62.46	62.79	35458
2014-08-07	62.81	62.91	62.22	62.36	95564
2014-08-08	62.32	62.77	62.07	62.75	38864
2014-08-11	62.98	63.05	62.86	63.02	28896
2014-08-12	63.08	63.21	62.89	63.03	112415
2014-08-13	63.20	63.35	63.18	63.26	17835
2014-08-14	63.49	63.60	63.45	63.59	54049
2014-08-15	63.81	64.11	63.21	63.62	41288
2014-08-18	63.83	64.02	63.82	63.98	23170
2014-08-19	64.11	64.17	64.01	64.13	28249
2014-08-20	63.91	64.07	63.81	64.00	49242
2014-08-21	64.11	64.19	64.05	64.12	42619
2014-08-22	64.14	64.18	63.86	63.91	50132
2014-08-25	63.96	64.19	63.96	64.14	51137
2014-08-26	64.15	64.19	64.00	64.00	34495
2014-08-27	64.18	64.30	64.06	64.13	75237
2014-08-28	63.79	63.97	63.65	63.85	44078
2014-08-29	63.89	63.97	63.69	63.76	26839
2014-09-02	63.87	63.92	63.59	63.79	36644
2014-09-03	64.09	64.14	63.83	63.93	74413
2014-09-04	63.86	63.92	63.50	63.52	26129
2014-09-05	63.39	63.62	63.25	63.62	32503
2014-09-08	63.19	63.31	62.80	62.86	22948
2014-09-09	62.71	62.74	62.42	62.56	29332
2014-09-10	62.50	62.68	62.31	62.68	39388
2014-09-11	62.02	62.15	61.93	62.00	150530
2014-09-12	61.92	61.99	61.64	61.82	37691
2014-09-15	61.66	61.74	61.48	61.58	57203
2014-09-16	61.21	61.93	61.21	61.73	30293
2014-09-17	61.59	61.72	61.17	61.29	42531
2014-09-18	61.49	61.67	61.40	61.64	33661
2014-09-19	61.70	61.70	61.25	61.42	58405
2014-09-22	60.89	60.99	60.57	60.73	138453
2014-09-23	60.50	60.79	60.31	60.45	73900
2014-09-24	60.43	60.77	60.30	60.70	31244
2014-09-25	60.30	60.36	59.78	59.90	40951
2014-09-26	59.80	59.97	59.65	59.86	29782
2014-09-29	59.18	59.44	58.78	59.24	47836
2014-09-30	58.98	59.33	58.98	59.18	47101
2014-10-01	58.97	58.97	58.48	58.66	118750
2014-10-02	58.35	58.41	57.67	58.24	108651
2014-10-03	58.19	58.36	57.97	58.32	87415
2014-10-06	58.41	58.57	58.19	58.44	50441
2014-10-07	58.07	58.18	57.63	57.63	70620
2014-10-08	57.62	58.43	57.37	58.43	82682
2014-10-09	57.73	57.79	56.78	56.83	120733
2014-10-10	56.31	56.50	55.80	55.80	77672
2014-10-13	56.25	56.34	55.49	55.55	145753
2014-10-14	56.12	56.32	55.76	55.83	69566
2014-10-15	55.70	56.06	54.83	56.01	84347
2014-10-16	55.03	55.96	54.81	55.63	59915
2014-10-17	56.24	56.38	56.00	56.22	70396
2014-10-20	56.19	56.77	56.07	56.69	43752
2014-10-21	56.88	57.32	56.88	57.23	72073
2014-10-22	57.44	57.57	57.08	57.11	63115
2014-10-23	57.56	57.71	57.40	57.44	46265
2014-10-24	57.66	57.78	57.50	57.73	42345
2014-10-27	57.36	57.68	57.36	57.60	30954
2014-10-28	57.94	58.16	57.86	58.15	34224
2014-10-29	58.36	58.46	57.66	57.86	38575
2014-10-30	57.74	58.29	57.74	58.12	26242
2014-10-31	58.80	58.95	58.57	58.92	47656
2014-11-03	58.87	58.87	58.50	58.68	73707
2014-11-04	58.02	58.21	57.87	58.19	58330
2014-11-05	58.14	58.14	57.74	57.94	80017
2014-11-06	57.77	57.84	57.54	57.65	48959
2014-11-07	57.32	57.61	57.32	57.61	41656
2014-11-10	57.97	58.13	57.95	57.99	38689
2014-11-11	57.97	58.21	57.96	58.14	37168
2014-11-12	57.76	57.87	57.68	57.74	46738
2014-11-13	57.83	57.96	57.73	57.89	14813
2014-11-14	57.51	57.89	57.50	57.83	36474
2014-11-17	57.40	57.51	57.35	57.40	56111
2014-11-18	57.75	57.89	57.58	57.80	46199
2014-11-19	57.50	57.60	57.23	57.41	109737
2014-11-20	57.13	57.23	56.98	57.09	69228
2014-11-21	57.51	57.76	57.32	57.54	62990
2014-11-24	57.59	57.67	57.51	57.65	58014
2014-11-25	57.48	57.68	57.44	57.55	51484
2014-11-26	57.67	57.88	57.56	57.88	34662
2014-11-28	57.46	57.46	57.17	57.17	15884
2014-12-01	56.93	56.96	56.63	56.81	33440
2014-12-02	56.81	56.96	56.78	56.89	67265
2014-12-03	56.99	57.13	56.92	57.08	76730
2014-12-04	57.10	57.29	56.94	57.13	59123
2014-12-05	57.00	57.14	56.79	56.80	574255
2014-12-08	56.55	56.69	56.34	56.39	86097
2014-12-09	55.95	56.32	55.90	56.32	96300
2014-12-10	56.40	56.40	55.70	55.93	129024
2014-12-11	55.72	56.14	55.62	55.73	62832
2014-12-12	55.47	55.62	55.00	55.03	83844
2014-12-15	55.20	55.24	54.33	54.49	120081
2014-12-16	54.51	55.15	54.47	54.51	87831
2014-12-17	54.54	55.45	54.54	55.12	95255
2014-12-18	55.79	55.90	55.46	55.88	79114
2014-12-19	55.39	55.72	55.28	55.60	52035
2014-12-22	55.72	55.93	55.70	55.80	96384
2014-12-23	55.69	55.85	55.55	55.77	274552
2014-12-24	55.79	55.86	55.56	55.86	55639
2014-12-26	55.87	56.31	55.84	56.12	88805
2014-12-29	55.85	56.03	55.85	55.96	95766
2014-12-30	55.87	55.94	55.72	55.72	113769
2014-12-31	55.73	56.09	55.51	55.52	121948
2015-01-02	55.81	56.00	55.59	55.63	51690
2015-01-05	55.36	55.52	54.99	55.12	57194
2015-01-06	55.05	55.10	54.40	54.64	153964
2015-01-07	54.92	55.16	54.66	55.09	71890
2015-01-08	55.17	55.50	55.05	55.29	111118
2015-01-09	55.42	55.42	55.07	55.35	76083
2015-01-12	55.24	55.28	54.87	55.02	65527
2015-01-13	55.36	55.60	54.73	55.20	93245
2015-01-14	55.07	55.23	54.76	55.16	68776
2015-01-15	55.51	55.58	55.08	55.15	55230
2015-01-16	54.91	55.52	54.74	55.52	62462
2015-01-20	55.60	55.60	55.31	55.47	31983
2015-01-21	55.48	55.70	55.41	55.61	53216
2015-01-22	55.59	55.88	55.40	55.74	53796
2015-01-23	55.44	55.57	55.20	55.20	125331
2015-01-26	55.57	56.01	55.57	55.94	80973
2015-01-27	55.75	56.00	55.70	55.92	117102
2015-01-28	56.20	56.29	55.37	55.53	44180
2015-01-29	55.88	56.13	55.65	56.12	47078
2015-01-30	55.66	56.17	55.66	55.70	61282
2015-02-02	56.10	56.35	55.80	56.27	26670
2015-02-03	56.41	56.99	56.32	56.98	60032
2015-02-04	56.76	57.00	56.49	56.49	57811
2015-02-05	57.03	57.54	57.03	57.45	105081
2015-02-06	56.99	57.10	56.64	56.66	43257
2015-02-09	56.61	56.79	56.55	56.56	41528
2015-02-10	56.99	57.19	56.84	57.10	70251
2015-02-11	56.92	56.96	56.63	56.86	97609
2015-02-12	57.10	57.59	56.95	57.56	50121
2015-02-13	57.98	58.01	57.70	57.98	76107
2015-02-17	58.02	58.38	57.99	58.23	44209
2015-02-18	58.51	58.84	58.31	58.78	38332
2015-02-19	58.73	59.00	58.58	58.76	49545
2015-02-20	58.71	59.39	58.69	59.32	35595
2015-02-23	59.13	59.41	58.86	59.06	57734
2015-02-24	59.05	59.39	58.89	59.31	83830
2015-02-25	59.41	59.82	59.41	59.76	43283
2015-02-26	59.54	59.86	59.51	59.62	31690
2015-02-27	59.68	59.89	59.63	59.77	51030
2015-03-02	59.76	59.93	59.55	59.93	236733
2015-03-03	59.89	59.89	59.52	59.63	36381
2015-03-04	59.53	59.53	59.01	59.30	69933
2015-03-05	59.56	59.69	59.44	59.56	63135
2015-03-06	59.25	59.30	58.64	58.72	57879
2015-03-09	58.83	58.90	58.64	58.85	43486
2015-03-10	58.07	58.21	57.70	57.72	73934
2015-03-11	57.91	57.93	57.70	57.86	51882
2015-03-12	58.47	58.73	58.47	58.73	80944
2015-03-13	58.37	58.46	58.12	58.46	43489
2015-03-16	58.77	58.94	58.67	58.85	55268
2015-03-17	58.55	58.69	58.36	58.61	66599
2015-03-18	58.71	59.80	58.34	59.66	81468
2015-03-19	59.37	59.40	58.91	59.05	87353
2015-03-20	59.78	60.27	59.70	60.06	138750
2015-03-23	60.48	60.62	60.30	60.44	70246
2015-03-24	60.81	60.87	60.51	60.53	89568
2015-03-25	60.85	60.85	60.21	60.21	62955
2015-03-26	59.94	60.03	59.62	59.84	53244
2015-03-27	59.79	59.84	59.65	59.78	49541
2015-03-30	59.76	59.88	59.63	59.73	87561
2015-03-31	59.07	59.40	58.95	59.26	96513
2015-04-01	59.40	59.56	59.15	59.55	83424
2015-04-02	59.99	60.12	59.83	60.09	152464
2015-04-06	60.59	61.09	60.36	60.84	127695
2015-04-07	60.74	60.87	60.39	60.39	115095
2015-04-08	61.23	61.43	61.09	61.22	70075
2015-04-09	61.36	61.38	60.98	61.19	65255
2015-04-10	61.10	61.32	61.08	61.32	60566
2015-04-13	60.97	61.13	60.78	60.85	108392
2015-04-14	61.38	61.57	61.33	61.50	67277
2015-04-15	61.71	61.76	61.30	61.65	67647
2015-04-16	62.00	62.22	61.75	62.06	70509
2015-04-17	61.44	61.45	61.10	61.40	75454
2015-04-20	61.23	61.24	61.00	61.13	40972
2015-04-21	61.45	61.66	61.17	61.48	76332
2015-04-22	61.83	61.85	61.59	61.78	67482
2015-04-23	61.53	62.06	61.47	61.99	97964
2015-04-24	62.39	62.60	62.30	62.49	62776
2015-04-27	62.88	63.13	62.71	62.79	87971
2015-04-28	62.89	63.21	62.83	63.14	80661
2015-04-29	62.93	63.08	62.70	62.90	90760
2015-04-30	62.66	62.70	62.32	62.40	109597
2015-05-01	62.47	62.66	62.21	62.65	220786
2015-05-04	62.64	62.88	62.51	62.87	79193
2015-05-05	62.69	62.69	62.15	62.24	227428
2015-05-06	62.46	62.46	61.84	62.06	176036
2015-05-07	61.92	62.00	61.67	61.99	68388
2015-05-08	62.60	63.30	62.60	63.22	46995
2015-05-11	62.96	63.14	62.73	62.91	120289
2015-05-12	62.92	63.16	62.80	63.10	127822
2015-05-13	63.69	64.02	63.66	63.72	100154
2015-05-14	64.22	64.32	64.05	64.30	590641
2015-05-15	64.34	64.67	64.16	64.63	94847
2015-05-18	64.32	64.48	64.08	64.32	91983
2015-05-19	64.01	64.14	63.89	63.98	121406
2015-05-20	63.93	64.20	63.76	63.95	73857
2015-05-21	64.10	64.28	63.93	64.18	100654
2015-05-22	64.08	64.12	63.95	63.98	174748
2015-05-26	63.66	63.66	63.13	63.25	124156
2015-05-27	63.43	63.63	63.27	63.60	67252
2015-05-28	63.05	63.29	62.85	63.18	152032
2015-05-29	62.05	63.34	62.05	62.83	105215
2015-06-01	63.39	63.41	62.88	62.93	291130
2015-06-02	63.30	63.80	63.12	63.48	82733
2015-06-03	63.61	63.90	63.56	63.74	101154
2015-06-04	63.20	63.47	62.88	63.01	274929
2015-06-05	62.42	62.69	62.23	62.45	79102
2015-06-08	62.51	62.58	62.23	62.46	502855
2015-06-09	62.16	62.23	61.85	62.17	112978
2015-06-10	62.76	63.16	62.75	63.05	66296
2015-06-11	63.07	63.24	62.89	63.18	237262
2015-06-12	62.85	63.00	62.63	62.92	91963
2015-06-15	62.44	62.60	62.20	62.54	84450
2015-06-16	62.38	62.56	62.18	62.52	69103
2015-06-17	62.53	62.71	61.91	62.63	57066
2015-06-18	62.75	63.21	62.33	62.79	166882
2015-06-19	62.80	62.80	62.34	62.58	220958
2015-06-22	62.26	62.26	61.83	61.93	104624
2015-06-23	62.01	62.16	61.85	62.11	95730
2015-06-24	61.87	61.92	61.61	61.61	79456
2015-06-25	61.93	61.93	61.61	61.65	75847
2015-06-26	61.69	61.69	61.33	61.53	109557
2015-06-29	60.92	60.92	60.07	60.07	155428
2015-06-30	60.68	60.97	60.21	60.34	77616
2015-07-01	60.87	61.04	60.40	60.60	79093
2015-07-02	60.72	60.72	60.54	60.71	67198
2015-07-06	59.62	59.75	59.28	59.43	80422
2015-07-07	59.18	59.29	58.27	59.14	272540
2015-07-08	58.55	58.55	57.71	57.78	93703
2015-07-09	58.35	58.74	58.09	58.26	42870
2015-07-10	58.84	59.63	58.84	59.54	70990
2015-07-13	59.91	60.67	59.51	59.81	96852
2015-07-14	59.95	60.16	59.88	60.09	156740
2015-07-15	60.16	60.22	59.87	60.01	86393
2015-07-16	60.42	60.51	60.20	60.38	62637
2015-07-17	60.41	60.46	60.25	60.31	115963
2015-07-20	60.56	60.64	60.38	60.54	55396
2015-07-21	60.61	60.68	60.50	60.63	74426
2015-07-22	60.50	60.50	60.28	60.43	91739
2015-07-23	60.52	60.55	60.15	60.26	46423
2015-07-24	60.13	60.17	59.74	59.79	42361
2015-07-27	59.75	59.75	59.25	59.37	52726
2015-07-28	59.67	60.03	59.49	59.97	109324
2015-07-29	60.00	60.22	59.80	60.03	69588
2015-07-30	59.90	60.04	59.67	60.03	101707
2015-07-31	60.59	60.59	60.15	60.32	125160
2015-08-03	60.33	60.42	60.02	60.23	80794
2015-08-04	60.37	60.49	60.12	60.21	38611
2015-08-05	60.55	60.55	60.29	60.41	79822
2015-08-06	60.24	60.24	59.97	60.17	72455
2015-08-07	59.79	60.05	59.71	60.02	83198
2015-08-10	60.23	60.87	60.15	60.85	46218
2015-08-11	60.23	60.23	59.91	60.19	67841
2015-08-12	59.70	60.15	59.45	60.15	135191
2015-08-13	59.89	60.14	59.75	60.07	49620
2015-08-14	60.08	60.31	59.91	60.26	36000
2015-08-17	59.98	60.21	59.79	60.19	43374
2015-08-18	59.97	60.02	59.79	59.87	51259
2015-08-19	59.49	59.70	59.13	59.45	80367
2015-08-20	58.91	59.05	58.16	58.16	85797
2015-08-21	58.19	58.47	57.16	57.20	100326
2015-08-24	56.63	56.63	54.37	55.22	174559
2015-08-25	55.77	57.39	55.55	55.63	108061
2015-08-26	56.16	56.94	55.67	56.81	88968
2015-08-27	56.90	57.55	56.80	57.35	133531
2015-08-28	57.17	57.51	56.99	57.42	85747
2015-08-31	57.16	57.44	56.89	57.20	52984
2015-09-01	56.63	56.63	55.36	55.61	220882
2015-09-02	56.16	56.28	55.64	56.16	66299
2015-09-03	56.08	56.47	55.88	55.96	155083
2015-09-04	55.41	55.44	54.92	55.15	71302
2015-09-08	56.07	56.52	56.07	56.41	52006
2015-09-09	56.82	56.88	55.92	55.93	87085
2015-09-10	56.26	56.87	56.26	56.71	50860
2015-09-11	56.55	56.98	56.49	56.98	48881
2015-09-14	56.62	56.64	56.40	56.57	26852
2015-09-15	56.51	56.91	56.40	56.85	53377
2015-09-16	57.05	57.42	57.00	57.38	61551
2015-09-17	57.21	58.00	57.10	57.32	34444
2015-09-18	56.92	57.05	56.50	56.55	72066
2015-09-21	56.26	56.28	55.91	56.01	50445
2015-09-22	55.16	55.24	54.86	55.19	150848
2015-09-23	55.25	55.25	54.77	55.02	155553
2015-09-24	54.64	55.06	54.47	54.99	45225
2015-09-25	55.51	55.55	54.95	55.19	59873
2015-09-28	55.07	55.25	54.53	54.61	79471
2015-09-29	54.46	54.71	54.36	54.53	173788
2015-09-30	54.95	55.19	54.69	55.17	38109
2015-10-01	55.37	55.84	54.86	55.22	144374
2015-10-02	55.07	56.11	55.07	56.09	104175
2015-10-05	56.63	56.99	56.52	56.90	145933
2015-10-06	56.87	57.10	56.83	57.02	86633
2015-10-07	57.48	57.64	57.19	57.55	63208
2015-10-08	57.21	57.98	57.21	57.94	177709
2015-10-09	58.04	58.05	57.79	57.97	44112
2015-10-12	58.12	58.17	58.00	58.10	69071
2015-10-13	57.42	57.80	57.26	57.36	139731
2015-10-14	57.72	57.91	57.58	57.84	49807
2015-10-15	58.17	58.68	58.16	58.67	33191
2015-10-16	58.18	58.25	57.99	58.19	69284
2015-10-19	58.13	58.33	57.96	58.20	51912
2015-10-20	58.08	58.26	58.03	58.15	49582
2015-10-21	58.56	58.56	58.16	58.16	48777
2015-10-22	58.24	58.77	58.24	58.54	46774
2015-10-23	58.67	58.87	58.52	58.80	89063
2015-10-26	58.72	58.79	58.52	58.70	55311
2015-10-27	58.29	58.32	58.11	58.24	45884
2015-10-28	58.22	58.53	57.90	58.24	44025
2015-10-29	57.82	58.03	57.82	58.00	37149
2015-10-30	58.14	58.49	58.06	58.14	33895
2015-11-02	58.43	58.73	58.43	58.69	40985
2015-11-03	58.49	58.93	58.40	58.80	81493
2015-11-04	58.49	58.49	58.12	58.32	176999
2015-11-05	58.39	58.45	58.10	58.26	49193
2015-11-06	57.90	58.05	57.71	58.05	74527
2015-11-09	57.69	57.90	57.42	57.66	73011
2015-11-10	57.28	57.54	57.13	57.49	36061
2015-11-11	57.87	57.87	57.66	57.70	38600
2015-11-12	57.35	57.45	57.11	57.13	33821
2015-11-13	57.16	57.18	56.87	56.90	45012
2015-11-16	57.03	57.63	56.88	57.62	67867
2015-11-17	57.55	57.75	57.34	57.45	50420
2015-11-18	57.71	58.13	57.66	58.13	50036
2015-11-19	58.37	58.53	58.29	58.32	43336
2015-11-20	58.54	58.70	58.24	58.24	29787
2015-11-23	58.18	58.30	57.83	58.00	73002
2015-11-24	57.75	58.19	57.71	58.10	67358
2015-11-25	57.98	58.20	57.85	58.01	48484
2015-11-27	58.04	58.07	57.94	58.02	42086
2015-11-30	58.28	58.46	57.91	58.35	59210
2015-12-01	58.80	59.00	58.80	59.00	48673
2015-12-02	58.85	58.93	58.40	58.49	98367
2015-12-03	59.02	59.02	58.40	58.69	109335
2015-12-04	58.75	59.34	58.70	59.29	80522
2015-12-07	58.79	58.84	58.53	58.69	52755
2015-12-08	57.85	58.09	57.67	57.99	56571
2015-12-09	57.98	58.36	57.52	57.82	78982
2015-12-10	57.99	58.16	57.78	57.82	93442
2015-12-11	57.23	57.37	56.85	56.94	211361
2015-12-14	57.10	57.27	56.73	57.25	47250
2015-12-15	57.29	57.36	56.99	57.15	89331
2015-12-16	57.54	58.17	57.38	57.99	147547
2015-12-17	57.91	57.91	57.33	57.36	62105
2015-12-18	57.28	57.46	57.10	57.10	125165
2015-12-21	57.26	57.60	56.83	57.09	75351
2015-12-22	57.32	57.58	57.18	57.46	117336
2015-12-23	57.67	58.21	57.59	58.18	76464
2015-12-24	58.11	58.16	57.91	57.99	50937
2015-12-28	57.83	58.21	57.71	57.92	73224
2015-12-29	58.62	58.89	58.40	58.82	108243
2015-12-30	58.59	58.73	58.48	58.53	169269
2015-12-31	58.38	58.38	58.08	58.10	58837
2016-01-04	57.51	57.68	56.93	57.52	45419
2016-01-05	57.23	57.40	56.99	57.37	108114
2016-01-06	56.26	56.57	56.14	56.29	155787
2016-01-07	55.47	55.80	55.27	55.47	48358
2016-01-08	55.50	55.50	54.68	54.72	89808
2016-01-11	55.25	55.25	54.50	54.92	77058
2016-01-12	55.14	55.14	54.56	54.95	72577
2016-01-13	55.26	55.26	54.19	54.32	59174
2016-01-14	54.41	54.92	54.03	54.73	110269
2016-01-15	53.23	53.46	52.81	53.18	310599
2016-01-19	53.41	53.46	52.69	53.11	153612
2016-01-20	52.23	52.47	51.10	52.24	335880
2016-01-21	51.74	52.60	51.45	52.34	292126
2016-01-22	53.28	53.62	53.25	53.60	102670
2016-01-25	53.50	53.72	53.17	53.23	99964
2016-01-26	53.46	54.05	53.41	54.05	142372
2016-01-27	53.96	54.37	53.38	53.65	60404
2016-01-28	54.38	54.38	53.91	54.27	42739
2016-01-29	54.26	54.87	54.16	54.85	41497
2016-02-01	54.49	55.00	54.38	54.95	98241
2016-02-02	54.29	54.56	53.83	53.98	66228
2016-02-03	54.22	54.61	53.60	54.46	162730
2016-02-04	54.28	54.53	53.99	54.46	43275
2016-02-05	54.34	54.46	53.56	53.71	63380
2016-02-08	53.11	53.11	52.44	52.92	44798
2016-02-09	51.86	52.44	51.84	52.30	60024
2016-02-10	52.27	52.58	52.04	52.14	60845
2016-02-11	51.62	51.78	51.35	51.74	57236
2016-02-12	51.48	52.15	51.35	52.15	91793
2016-02-16	52.66	52.66	52.21	52.62	56401
2016-02-17	53.21	53.88	53.20	53.75	139467
2016-02-18	54.08	54.17	53.72	53.83	115764
2016-02-19	53.41	53.84	53.24	53.77	65923
2016-02-22	53.96	54.53	53.96	54.40	74459
2016-02-23	54.33	54.33	53.67	53.73	53036
2016-02-24	53.53	54.23	53.39	54.14	53828
2016-02-25	54.55	54.70	54.15	54.66	46107
2016-02-26	54.73	54.73	54.16	54.24	61993
2016-02-29	54.36	54.64	54.15	54.25	32602
2016-03-01	54.94	55.48	54.72	55.45	34368
2016-03-02	55.25	55.59	55.11	55.59	46926
2016-03-03	55.59	55.59	55.59	56.14	81570
2016-03-04	56.76	57.20	56.70	56.87	57372
2016-03-07	56.48	57.04	56.43	56.86	96474
2016-03-08	56.56	56.76	56.15	56.19	47027
2016-03-09	56.39	56.51	56.18	56.24	29502
2016-03-10	56.24	56.24	56.24	56.45	67534
2016-03-11	56.45	56.45	56.45	57.55	41013
2016-03-14	57.55	57.66	57.46	57.65	17578
2016-03-15	57.58	57.58	57.58	57.31	6926
2016-03-16	57.01	58.06	56.94	58.04	42387
2016-03-17	58.13	58.84	58.10	58.73	37993
2016-03-18	58.85	59.01	58.65	58.82	32481
2016-03-21	58.56	58.71	58.36	58.54	84725
2016-03-22	58.40	58.71	58.24	58.60	38924
2016-03-23	58.40	58.40	57.93	57.94	31675
2016-03-24	57.94	57.94	57.94	57.80	77901
2016-03-28	58.10	58.28	57.66	58.20	50779
2016-03-29	57.95	58.70	57.86	58.82	40664
2016-03-30	59.23	59.59	58.92	59.28	55752
2016-03-31	59.13	59.26	59.03	58.90	73185
2016-04-01	57.97	58.46	57.81	58.38	97577
2016-04-04	58.51	58.60	58.13	58.20	42739
2016-04-05	58.20	58.20	58.20	57.15	81645
2016-04-06	57.42	57.94	57.35	57.92	56342
2016-04-07	57.61	57.72	57.09	57.30	81520
2016-04-08	58.17	58.34	57.99	58.14	53392
2016-04-11	58.38	58.70	58.19	58.22	98825
2016-04-12	58.57	59.04	58.34	58.88	45478
2016-04-13	59.28	59.49	59.19	59.39	33087
2016-04-14	59.40	59.47	59.28	59.31	29494
2016-04-15	59.31	59.35	59.11	59.15	57283
2016-04-18	59.21	59.69	59.21	59.62	51239
2016-04-19	60.26	60.45	60.13	60.34	41063
2016-04-20	60.19	60.47	60.14	60.18	37261
2016-04-21	59.98	59.98	59.51	59.64	39819
2016-04-22	59.68	59.79	59.37	59.61	25769
2016-04-25	59.54	59.61	59.40	59.56	33819
2016-04-26	59.71	59.83	59.58	59.66	28293
2016-04-27	59.78	59.97	59.67	59.85	34005
2016-04-28	59.55	59.94	59.33	59.40	63094
2016-04-29	59.69	59.78	59.21	59.49	88013
2016-05-02	59.72	60.10	59.72	60.00	43529
2016-05-03	59.65	59.73	59.25	59.36	45286
2016-05-04	58.95	59.08	58.74	58.79	86978
2016-05-05	58.99	59.06	58.66	58.82	32416
2016-05-06	58.84	59.10	58.79	59.02	56503
2016-05-09	59.00	59.12	58.83	58.87	43593
2016-05-10	59.18	59.49	59.11	59.49	40889
2016-05-11	59.43	59.65	59.12	59.34	35887
2016-05-12	59.79	59.80	59.17	59.42	44827
2016-05-13	58.97	59.03	58.61	58.83	34611
2016-05-16	59.03	59.38	59.03	59.27	39203
2016-05-17	59.42	59.67	59.14	59.24	55766
2016-05-18	59.22	59.63	58.79	59.04	25468
2016-05-19	58.88	58.98	58.55	58.91	38239
2016-05-20	59.45	59.45	59.14	59.25	39362
2016-05-23	59.45	59.53	59.26	59.40	43734
2016-05-24	59.67	59.97	59.55	59.88	44151
2016-05-25	60.30	60.38	60.12	60.30	60234
2016-05-26	60.63	60.63	60.19	60.39	110176
2016-05-27	60.44	60.45	60.13	60.32	31672
2016-05-31	60.86	60.86	60.22	60.36	58737
2016-06-01	60.44	60.45	60.20	60.40	84389
2016-06-02	60.23	60.47	60.09	60.36	35089
2016-06-03	60.80	61.12	60.64	61.11	65119
2016-06-06	61.15	61.38	60.89	61.17	46690
2016-06-07	61.47	61.73	61.47	61.61	120110
2016-06-08	61.87	62.03	61.80	61.91	47275
2016-06-09	61.34	61.50	61.23	61.42	42557
2016-06-10	60.52	60.52	59.82	60.00	52852
2016-06-13	59.24	59.52	58.97	59.07	46552
2016-06-14	58.45	58.47	58.00	58.26	32650
2016-06-15	58.57	58.64	58.33	58.37	36379
2016-06-16	57.63	58.11	57.07	58.04	113250
2016-06-17	58.53	58.70	58.06	57.47	45955
2016-06-20	59.00	59.01	58.71	58.78	42683
2016-06-21	58.99	59.32	58.84	58.97	151857
2016-06-22	59.01	59.15	58.80	58.80	22498
2016-06-23	59.96	60.37	59.74	60.28	77227
2016-06-24	55.82	56.36	55.28	55.33	214500
2016-06-27	54.06	54.06	53.16	53.61	310942
2016-06-28	54.58	54.94	54.32	54.89	100494
2016-06-29	55.51	55.71	55.42	55.54	180338
2016-06-30	55.67	56.13	55.54	56.11	120527
2016-07-01	56.32	56.50	56.31	56.43	48448
2016-07-05	55.43	55.43	54.84	54.97	186902
2016-07-06	54.57	55.10	54.31	55.10	267707
2016-07-07	55.40	55.47	54.90	55.09	25685
2016-07-08	55.76	56.03	55.60	56.00	37258
2016-07-11	56.83	57.05	56.78	56.86	58570
2016-07-12	57.70	58.03	57.69	57.73	66561
2016-07-13	57.91	58.10	57.66	57.78	49306
2016-07-14	58.11	58.22	57.89	58.07	49800
2016-07-15	57.87	57.87	57.57	57.74	89002
2016-07-18	57.84	58.04	57.83	57.95	37118
2016-07-19	57.67	57.79	57.53	57.60	69230
2016-07-20	58.07	58.25	58.00	58.20	67001
2016-07-21	58.08	58.21	57.72	57.84	532086
2016-07-22	57.79	57.91	57.71	57.82	159876
2016-07-25	58.05	58.06	57.88	58.00	49486
2016-07-26	58.26	58.45	58.03	58.27	72103
2016-07-27	58.64	58.89	58.31	58.67	54428
2016-07-28	58.83	58.99	58.66	58.93	50804
2016-07-29	59.40	59.73	59.37	59.66	44532
2016-08-01	59.30	59.30	58.95	58.97	43535
2016-08-02	59.00	59.00	58.62	58.81	34661
2016-08-03	58.32	58.44	58.25	58.35	106045
2016-08-04	58.66	58.90	58.66	58.74	44295
2016-08-05	58.92	59.09	58.75	59.01	41896
2016-08-08	59.19	59.33	59.14	59.25	45519
2016-08-09	59.43	59.71	59.36	59.59	55471
2016-08-10	59.89	59.95	59.75	59.83	46602
2016-08-11	60.07	60.37	60.07	60.21	36835
2016-08-12	60.43	60.50	60.17	60.29	53641
2016-08-15	60.28	60.57	60.28	60.45	41400
2016-08-16	60.35	60.46	60.28	60.37	57283
2016-08-17	60.08	60.34	59.76	60.22	35983
2016-08-18	60.28	60.71	60.15	60.63	34951
2016-08-19	60.16	60.41	60.06	60.29	43881
2016-08-22	60.25	60.56	60.08	60.52	35556
2016-08-23	60.71	60.87	60.54	60.67	68905
2016-08-24	60.86	60.91	60.51	60.61	39542
2016-08-25	60.49	60.57	60.33	60.46	36484
2016-08-26	60.64	61.02	59.87	60.09	301400
2016-08-29	59.87	60.21	59.67	60.17	48870
2016-08-30	60.06	60.09	59.79	59.90	35748
2016-08-31	59.87	59.97	59.65	59.78	57378
2016-09-01	60.29	60.51	60.20	60.51	43913
2016-09-02	60.81	60.85	60.53	60.67	51417
2016-09-06	61.17	61.71	61.14	61.71	129628
2016-09-07	61.98	62.05	61.72	61.89	40201
2016-09-08	62.00	62.14	61.83	61.94	36477
2016-09-09	61.41	61.41	60.74	60.76	52699
2016-09-12	60.18	61.14	60.14	61.08	77231
2016-09-13	60.29	60.29	59.62	59.86	116954
2016-09-14	59.91	60.08	59.73	59.79	135342
2016-09-15	59.92	60.50	59.80	60.41	75628
2016-09-16	60.14	60.14	59.87	59.99	43979
2016-09-19	60.35	60.44	60.05	60.15	57157
2016-09-20	60.41	60.47	60.24	60.28	46507
2016-09-21	60.89	61.44	60.64	61.32	35062
2016-09-22	62.11	62.19	61.81	61.87	39153
2016-09-23	61.59	61.71	61.53	61.55	52827
2016-09-26	60.83	60.92	60.70	60.79	25733
2016-09-27	60.64	61.07	60.64	61.04	40321
2016-09-28	61.29	61.61	61.05	61.61	44195
2016-09-29	61.43	61.53	60.76	60.95	62356
2016-09-30	61.14	61.51	61.09	61.37	48359
2016-10-03	61.32	61.50	61.28	61.43	113339
2016-10-04	61.67	61.78	60.99	61.21	63925
2016-10-05	61.47	61.66	61.36	61.61	153255
2016-10-06	61.19	61.22	60.95	61.19	31020
2016-10-07	60.80	60.80	60.19	60.69	49441
2016-10-10	60.75	60.90	60.67	60.67	70646
2016-10-11	60.51	60.54	59.84	60.01	71650
2016-10-12	60.01	60.12	59.84	60.01	54617
2016-10-13	59.59	60.05	59.46	59.90	69665
2016-10-14	60.20	60.25	59.84	59.92	35544
2016-10-17	59.87	59.91	59.80	59.83	21317
2016-10-18	60.48	60.56	60.34	60.46	68105
2016-10-19	60.50	60.71	60.47	60.66	36757
2016-10-20	60.50	60.68	60.40	60.60	68041
2016-10-21	60.20	60.49	60.17	60.48	21561
2016-10-24	60.67	60.67	60.38	60.53	52054
2016-10-25	60.41	60.53	60.26	60.45	53055
2016-10-26	60.22	60.40	60.09	60.19	41922
2016-10-27	60.14	60.14	59.91	59.93	62499
2016-10-28	60.05	60.22	59.94	60.10	48318
2016-10-31	60.04	60.17	59.97	60.10	85923
2016-11-01	60.36	60.36	59.81	59.99	35335
2016-11-02	59.90	60.01	59.66	59.68	36139
2016-11-03	60.05	60.09	59.74	59.82	67749
2016-11-04	59.49	59.66	59.34	59.40	38737
2016-11-07	59.96	60.07	59.87	60.04	46920
2016-11-08	59.79	60.19	59.68	60.03	50731
2016-11-09	59.41	59.94	59.27	59.70	212046
2016-11-10	59.93	60.00	59.43	59.73	62207
2016-11-11	59.62	59.62	58.99	59.22	33995
2016-11-14	58.99	59.07	58.80	59.03	50906
2016-11-15	58.90	59.21	58.80	59.21	45822
2016-11-16	58.73	58.83	58.55	58.72	78200
2016-11-17	58.81	59.03	58.79	58.90	31748
2016-11-18	58.81	58.91	58.66	58.78	30415
2016-11-21	58.86	59.08	58.78	59.08	33145
2016-11-22	59.30	59.45	59.21	59.45	43831
2016-11-23	58.90	59.25	58.90	59.22	40662
2016-11-25	59.38	59.38	59.16	59.30	34804
2016-11-28	59.23	59.33	59.17	59.22	35773
2016-11-29	59.22	59.61	59.00	59.50	49340
2016-11-30	59.50	59.50	59.20	59.28	66296
2016-12-01	59.50	59.50	59.25	59.33	88901
2016-12-02	59.34	59.57	59.34	59.47	60342
2016-12-05	59.62	60.05	59.62	59.86	121286
2016-12-06	60.01	60.30	60.01	60.29	47747
2016-12-07	60.48	61.08	60.40	60.99	71267
2016-12-08	60.85	61.18	60.79	61.02	186800
2016-12-09	60.92	61.15	60.88	61.08	35812
2016-12-12	60.99	61.05	60.79	60.82	63898
2016-12-13	61.21	61.38	61.18	61.19	60607
2016-12-14	61.15	61.23	60.21	60.29	90705
2016-12-15	60.14	60.18	59.97	60.00	124396
2016-12-16	60.10	60.19	59.89	59.97	154104
2016-12-19	60.06	60.34	59.83	59.87	79295
2016-12-20	59.94	60.10	59.91	60.06	89935
2016-12-21	60.20	60.20	60.00	60.06	118213
2016-12-22	60.01	60.11	59.89	59.47	65074
2016-12-23	59.45	59.65	59.45	59.56	74520
2016-12-27	59.73	59.81	59.63	59.66	59921
2016-12-28	59.82	59.96	59.61	59.64	98050
2016-12-29	59.82	60.00	59.82	59.92	66042
2016-12-30	60.17	60.37	59.91	60.02	122266
2017-01-03	60.45	60.51	60.24	60.50	169313
2017-01-04	60.83	61.23	60.83	61.23	65277
2017-01-05	61.45	61.76	61.45	61.66	101072
2017-01-06	61.35	61.50	61.32	61.40	56461
2017-01-09	61.23	61.38	61.11	61.29	117415
2017-01-10	61.21	61.49	61.21	61.30	81210
2017-01-11	61.25	61.74	61.10	61.66	70746
2017-01-12	62.00	62.05	61.77	61.96	114974
2017-01-13	61.90	62.10	61.87	62.08	59084
2017-01-17	61.88	62.02	61.88	62.00	83991
2017-01-18	61.93	61.95	61.65	61.79	91648
2017-01-19	61.79	61.79	61.58	61.79	64013
2017-01-20	61.99	62.09	61.90	62.07	61498
2017-01-23	62.01	62.37	62.01	62.37	66873
2017-01-24	62.40	62.76	62.31	62.74	63042
2017-01-25	62.89	63.17	62.84	63.17	42270
2017-01-26	62.98	63.02	62.74	62.88	79083
2017-01-27	62.80	62.86	62.61	62.70	66924
2017-01-30	62.39	62.46	62.19	62.45	45086
2017-01-31	62.62	62.74	62.46	62.71	54659
2017-02-01	63.13	63.28	62.93	63.21	76136
2017-02-02	63.24	63.24	63.03	63.21	63667
2017-02-03	63.26	63.44	63.17	63.41	92198
2017-02-06	62.87	62.95	62.71	62.93	55298
2017-02-07	62.79	63.05	62.78	63.00	77161
2017-02-08	63.16	63.28	63.04	63.24	41684
2017-02-09	63.23	63.43	63.18	63.35	48427
2017-02-10	63.51	63.75	63.30	63.67	49827
2017-02-13	63.91	64.04	63.82	63.95	46888
2017-02-14	64.09	64.18	63.82	64.13	44423
2017-02-15	63.97	64.49	63.97	64.49	60144
2017-02-16	64.49	64.57	64.40	64.56	62169
2017-02-17	64.18	64.29	64.06	64.27	44565
2017-02-21	64.19	64.34	64.14	64.34	48480
2017-02-22	64.02	64.29	63.95	64.25	54170
2017-02-23	64.56	64.65	64.32	64.40	57241
2017-02-24	63.76	63.98	63.73	63.91	106126
2017-02-27	63.83	64.08	63.73	63.94	61543
2017-02-28	64.11	64.28	64.04	64.15	47844
2017-03-01	64.37	64.77	64.31	64.60	48715
2017-03-02	64.39	64.44	64.18	64.21	50267
2017-03-03	64.24	64.48	64.03	64.39	102058
2017-03-06	64.29	64.29	64.03	64.11	153907
2017-03-07	64.16	64.23	64.07	64.15	59393
2017-03-08	64.12	64.13	63.80	63.84	38318
2017-03-09	63.93	64.05	63.82	63.99	138440
2017-03-10	64.46	64.58	64.31	64.55	42868
2017-03-13	64.68	64.85	64.66	64.85	39925
2017-03-14	64.40	64.49	64.33	64.45	115350
2017-03-15	64.42	65.30	64.42	65.22	57344
2017-03-16	65.52	65.59	65.33	65.39	158918
2017-03-17	65.65	65.92	65.55	65.76	100671
2017-03-20	65.89	65.98	65.70	65.81	82177
2017-03-21	66.31	66.31	65.40	65.40	62540
2017-03-22	65.21	65.50	65.10	65.44	60713
2017-03-23	65.43	65.74	65.41	65.55	200023
2017-03-24	65.58	65.90	65.58	65.72	43008
2017-03-27	65.38	65.72	65.31	65.63	127462
2017-03-28	65.89	66.07	65.80	65.98	64957
2017-03-29	65.64	65.85	65.58	65.80	29824
2017-03-30	65.68	65.81	65.51	65.60	94206
2017-03-31	65.33	65.57	65.21	65.47	77414
2017-04-03	65.50	65.55	65.04	65.52	69939
2017-04-04	65.28	65.40	65.13	65.40	72448
2017-04-05	65.40	65.55	65.17	65.20	63167
2017-04-06	65.18	65.20	65.02	65.09	33756
2017-04-07	65.06	65.26	65.01	65.09	77038
2017-04-10	65.04	65.26	65.04	65.19	35461
2017-04-11	65.41	65.47	65.10	65.46	43159
2017-04-12	65.38	65.50	65.16	65.47	47811
2017-04-13	65.32	65.41	65.18	65.23	53719
2017-04-17	65.54	65.61	65.30	65.61	65168
2017-04-18	65.28	65.47	65.21	65.46	35525
2017-04-19	65.79	65.89	65.43	65.49	53755
2017-04-20	65.90	66.00	65.80	65.85	102516
2017-04-21	65.84	66.00	65.77	65.89	61773
2017-04-24	66.80	66.96	66.74	66.88	57860
2017-04-25	67.25	67.52	67.25	67.42	63034
2017-04-26	67.30	67.52	67.30	67.40	48686
2017-04-27	67.54	67.70	67.43	67.69	29456
2017-04-28	67.81	67.92	67.75	67.83	34831
2017-05-01	68.25	68.26	67.96	68.11	64912
2017-05-02	68.52	68.72	68.46	68.72	57648
2017-05-03	68.24	68.37	68.10	68.31	30416
2017-05-04	68.34	68.70	68.33	68.66	69385
2017-05-05	68.56	69.16	68.48	69.11	68367
2017-05-08	68.83	68.89	68.77	68.89	82850
2017-05-09	68.99	69.08	68.80	68.90	128409
2017-05-10	69.00	69.09	68.93	69.04	119674
2017-05-11	68.94	68.94	68.59	68.76	71901
2017-05-12	68.76	68.85	68.60	68.79	45044
2017-05-15	69.05	69.07	68.93	69.02	70085
2017-05-16	69.36	69.36	69.26	69.31	70556
2017-05-17	69.08	69.11	68.54	68.54	56783
2017-05-18	68.32	68.62	68.16	68.52	67073
2017-05-19	69.13	69.47	69.13	69.43	56294
2017-05-22	69.46	69.68	69.46	69.60	42327
2017-05-23	69.89	69.96	69.66	69.69	32760
2017-05-24	69.76	69.99	69.65	69.97	42038
2017-05-25	69.92	69.99	69.83	69.92	51099
2017-05-26	69.56	69.61	69.44	69.56	35961
2017-05-30	69.57	69.75	69.55	69.64	37164
2017-05-31	69.84	69.84	69.61	69.65	81334
2017-06-01	69.94	70.22	69.90	70.18	47808
2017-06-02	70.58	70.94	70.56	70.90	41320
2017-06-05	70.66	70.69	70.56	70.66	70704
2017-06-06	70.40	70.44	70.25	70.34	60713
2017-06-07	70.37	70.56	70.25	70.46	67630
2017-06-08	70.12	70.34	70.01	70.34	71233
2017-06-09	69.79	70.06	69.62	69.76	90883
2017-06-12	69.56	69.56	69.21	69.46	38028
2017-06-13	70.00	70.34	70.00	70.28	62375
2017-06-14	70.83	70.88	70.31	70.53	61934
2017-06-15	69.39	69.51	69.23	69.47	62502
2017-06-16	69.88	70.25	69.80	70.21	42537
2017-06-19	70.15	70.26	70.10	70.19	47962
2017-06-20	70.02	70.02	69.63	69.69	49782
2017-06-21	69.64	69.70	69.47	69.60	48080
2017-06-22	69.67	69.78	69.54	69.65	127221
2017-06-23	69.74	69.94	69.70	69.88	34928
2017-06-26	69.41	69.41	68.91	68.96	53067
2017-06-27	68.85	69.01	68.75	68.86	51315
2017-06-28	69.16	69.58	69.11	69.43	101779
2017-06-29	69.48	69.48	68.95	69.20	54966
2017-06-30	69.48	69.58	69.15	69.53	174862
2017-07-03	69.70	69.70	69.09	69.16	93290
2017-07-05	69.02	69.30	68.96	69.25	65208
2017-07-06	69.09	69.16	68.86	68.96	110850
2017-07-07	68.80	69.10	68.71	69.07	67315
2017-07-10	68.90	69.10	68.86	69.06	53519
2017-07-11	68.94	69.27	68.83	69.23	87556
2017-07-12	69.51	69.63	69.36	69.56	54979
2017-07-13	69.85	70.00	69.73	69.97	40542
2017-07-14	70.31	70.66	70.28	70.58	62900
2017-07-17	70.63	70.69	70.45	70.50	65890
2017-07-18	70.74	70.83	70.67	70.78	45566
2017-07-19	71.06	71.24	70.91	71.21	83020
2017-07-20	71.34	71.53	71.22	71.44	91445
2017-07-21	71.27	71.36	71.08	71.36	62421
2017-07-24	71.29	71.51	71.21	71.49	65153
2017-07-25	71.65	71.66	71.43	71.46	84267
2017-07-26	71.59	72.09	71.45	71.85	178182
2017-07-27	72.21	72.21	71.70	71.90	118304
2017-07-28	71.74	71.97	71.64	71.96	142444
2017-07-31	71.97	72.28	71.90	72.19	61940
2017-08-01	72.43	72.43	72.17	72.22	71621
2017-08-02	72.46	72.50	72.25	72.34	58532
2017-08-03	72.45	72.54	72.26	72.46	108081
2017-08-04	72.53	72.53	72.13	72.40	102871
2017-08-07	72.42	72.55	72.33	72.55	95980
2017-08-08	72.56	72.59	72.25	72.34	68456
2017-08-09	72.00	72.28	71.87	72.28	64991
2017-08-10	71.91	71.91	71.31	71.33	50716
2017-08-11	71.18	71.38	71.00	71.23	54129
2017-08-14	71.59	71.68	71.47	71.54	54855
2017-08-15	71.30	71.30	71.01	71.24	65180
2017-08-16	71.52	71.79	71.44	71.74	87579
2017-08-17	71.55	71.69	70.97	70.97	68038
2017-08-18	71.42	71.50	71.21	71.32	50414
2017-08-21	71.35	71.52	71.33	71.44	56871
2017-08-22	71.51	71.73	71.48	71.66	59758
2017-08-23	71.53	71.67	71.45	71.61	91836
2017-08-24	71.63	71.63	71.44	71.45	45859
2017-08-25	71.82	72.17	71.75	72.06	54619
2017-08-28	72.17	72.17	72.00	72.04	70563
2017-08-29	71.81	72.05	71.76	71.90	49773
2017-08-30	71.86	71.98	71.71	71.90	166032
2017-08-31	72.03	72.47	72.03	72.39	43412
2017-09-01	72.98	72.98	72.67	72.78	70386
2017-09-05	72.56	72.60	71.97	72.20	55336
2017-09-06	72.57	72.74	72.49	72.59	70962
2017-09-07	73.22	73.30	73.08	73.30	80465
2017-09-08	73.35	73.41	73.26	73.32	41606
2017-09-11	73.51	73.60	73.42	73.48	40722
2017-09-12	73.58	73.70	73.45	73.61	48119
2017-09-13	73.58	73.58	73.22	73.32	42777
2017-09-14	73.26	73.48	73.17	73.45	51617
2017-09-15	73.68	73.72	73.53	73.72	76295
2017-09-18	73.88	73.98	73.58	73.77	62268
2017-09-19	74.10	74.19	73.95	74.18	80138
2017-09-20	74.34	74.39	73.69	74.06	46374
2017-09-21	73.65	73.82	73.57	73.72	52067
2017-09-22	74.01	74.11	73.89	73.98	54230
2017-09-25	73.78	73.94	73.59	73.24	47282
2017-09-26	73.07	73.07	72.77	72.96	65570
2017-09-27	72.88	73.15	72.82	73.05	34823
2017-09-28	73.16	73.44	73.15	73.32	101386
2017-09-29	73.73	74.00	73.56	73.95	84655
2017-10-02	73.73	74.00	73.65	73.92	108889
2017-10-03	74.01	74.13	73.85	74.13	67858
2017-10-04	73.97	74.04	73.86	74.00	67299
2017-10-05	73.81	73.86	73.73	73.83	58586
2017-10-06	73.56	73.78	73.26	73.78	68978
2017-10-09	73.91	73.93	73.72	73.83	2222127
2017-10-10	74.33	74.61	74.33	74.52	46772
2017-10-11	74.60	74.83	74.54	74.80	52369
2017-10-12	74.76	74.93	74.64	74.79	65201
2017-10-13	75.37	75.39	75.28	75.31	35199
2017-10-16	75.35	75.43	75.31	75.38	131952
2017-10-17	75.09	75.18	74.92	75.12	59835
2017-10-18	75.07	75.14	74.87	75.09	62314
2017-10-19	74.48	74.72	74.47	74.72	36288
2017-10-20	74.60	74.67	74.46	74.63	51606
2017-10-23	74.56	74.56	74.29	74.34	49451
2017-10-24	74.55	74.68	74.42	74.56	48556
2017-10-25	74.59	74.59	74.13	74.37	79858
2017-10-26	74.58	74.58	74.36	74.37	67597
2017-10-27	74.29	74.46	74.06	74.43	47477
2017-10-30	74.48	74.59	74.44	74.58	30772
2017-10-31	74.86	75.00	74.71	74.95	59584
2017-11-01	75.30	75.38	75.04	75.04	50653
2017-11-02	74.99	75.16	74.92	75.07	45273
2017-11-03	75.13	75.13	74.82	75.02	50095
2017-11-06	74.91	75.28	74.91	75.24	85287
2017-11-07	75.02	75.03	74.73	74.91	54633
2017-11-08	75.04	75.17	74.92	75.07	75629
2017-11-09	74.40	74.52	74.08	74.52	71458
2017-11-10	74.41	74.41	74.21	74.34	50756
2017-11-13	73.58	73.89	73.44	73.82	46992
2017-11-14	73.72	73.80	73.54	73.77	44363
2017-11-15	72.93	73.14	72.72	73.01	327876
2017-11-16	73.60	73.89	73.59	73.80	62058
2017-11-17	73.44	73.54	73.39	73.41	47449
2017-11-20	73.74	73.87	73.65	73.65	45220
2017-11-21	74.19	74.34	74.14	74.22	41702
2017-11-22	74.68	74.85	74.53	74.80	53649
2017-11-24	75.21	75.21	75.09	75.10	13839
2017-11-27	75.05	75.05	74.64	74.64	44240
2017-11-28	74.86	75.00	74.66	74.94	36781
2017-11-29	75.16	75.19	74.74	74.94	74821
2017-11-30	75.21	75.38	75.14	75.21	45291
2017-12-01	74.98	75.12	74.70	75.06	63562
2017-12-04	75.03	75.03	74.63	74.63	68390
2017-12-05	74.65	74.92	74.58	74.62	69895
2017-12-06	74.34	74.45	74.17	74.33	79533
2017-12-07	74.41	74.68	74.41	74.59	52822
2017-12-08	74.85	74.90	74.69	74.83	37879
2017-12-11	74.86	74.98	74.78	74.91	45486
2017-12-12	74.88	75.02	74.77	74.97	50139
2017-12-13	75.09	75.45	75.04	75.32	43654
2017-12-14	75.43	75.46	75.17	75.23	56066
2017-12-15	75.30	75.42	75.20	75.25	53170
2017-12-18	75.93	76.09	75.84	75.93	84272
2017-12-19	75.90	75.90	75.61	75.77	69828
2017-12-20	76.09	76.12	75.89	75.89	54642
2017-12-21	76.17	76.35	76.10	76.23	50869
2017-12-22	76.38	76.50	76.26	75.86	61459
2017-12-26	75.88	76.03	75.85	76.00	46625
2017-12-27	76.21	76.49	76.21	76.43	103896
2017-12-28	76.75	76.78	76.64	76.70	59220
2017-12-29	77.03	77.05	76.70	76.80	101369
2018-01-02	77.26	77.54	77.21	77.47	272734
2018-01-03	77.74	78.03	77.65	77.98	102815
2018-01-04	78.33	78.67	78.31	78.51	157852
2018-01-05	78.69	78.87	78.53	78.75	183272
2018-01-08	78.74	78.82	78.66	78.81	96514
2018-01-09	78.69	78.80	78.48	78.71	71116
2018-01-10	78.79	78.80	78.56	78.68	67670
2018-01-11	78.87	79.09	78.81	79.09	306445
2018-01-12	79.44	79.96	79.39	79.96	132811
2018-01-16	79.95	79.97	79.48	79.59	113643
2018-01-17	79.65	80.28	79.54	79.86	80355
2018-01-18	79.54	79.75	79.40	79.70	298173
2018-01-19	80.11	80.15	79.93	80.13	86232
2018-01-22	80.17	80.61	80.13	80.53	70114
2018-01-23	80.53	80.75	80.47	80.69	75905
2018-01-24	81.16	81.31	80.79	81.00	78153
2018-01-25	81.51	81.51	80.68	80.82	214258
2018-01-26	81.34	81.62	81.23	81.55	59394
2018-01-29	80.97	81.02	80.64	80.80	94052
2018-01-30	80.40	80.40	79.86	80.00	66983
2018-01-31	80.45	80.48	79.90	80.13	80030
2018-02-01	80.30	80.83	80.25	80.74	86021
2018-02-02	79.92	79.92	79.09	79.12	111022
2018-02-05	77.80	78.07	75.52	75.61	185139
2018-02-06	75.07	77.09	74.82	76.96	123278
2018-02-07	76.37	76.87	76.03	76.10	83254
2018-02-08	76.23	76.23	74.20	74.24	110376
2018-02-09	74.62	74.79	72.80	74.57	262585
2018-02-12	74.98	75.68	74.80	75.60	91270
2018-02-13	75.10	75.57	75.02	75.50	103488
2018-02-14	74.81	76.57	74.77	76.57	78660
2018-02-15	76.88	77.02	76.30	77.02	53847
2018-02-16	77.07	77.64	77.00	77.22	94385
2018-02-20	77.41	77.72	77.10	77.23	59294
2018-02-21	77.46	77.94	76.80	76.80	54726
2018-02-22	77.37	77.77	77.28	77.44	117457
2018-02-23	77.78	78.23	77.67	78.22	56242
2018-02-26	78.35	78.64	78.09	78.64	81622
2018-02-27	78.05	78.14	77.33	77.33	72773
2018-02-28	77.55	77.61	76.79	76.87	112524
2018-03-01	76.43	76.61	75.36	75.76	90009
2018-03-02	75.46	76.20	75.25	76.13	59020
2018-03-05	75.74	76.53	75.62	76.50	68548
2018-03-06	77.23	77.27	76.91	77.14	85520
2018-03-07	76.87	77.21	76.60	77.20	76398
2018-03-08	77.41	77.41	76.94	77.17	62160
2018-03-09	77.43	77.83	77.27	77.83	51555
2018-03-12	77.93	78.05	77.83	77.94	31841
2018-03-13	78.36	78.39	77.49	77.58	89201
2018-03-14	78.29	78.29	77.70	77.82	75539
2018-03-15	77.93	77.99	77.60	77.74	52114
2018-03-16	77.40	77.53	77.28	77.35	67564
2018-03-19	77.18	77.18	76.54	76.76	65001
2018-03-20	76.90	77.03	76.80	76.90	49638
2018-03-21	76.90	77.34	76.75	77.04	60298
2018-03-22	76.41	76.50	75.71	75.73	77363
2018-03-23	75.84	75.98	74.87	74.87	147987
2018-03-26	75.88	76.28	75.41	76.27	61885
2018-03-27	76.63	76.77	75.48	75.70	68920
2018-03-28	75.96	76.21	75.59	75.69	56944
2018-03-29	76.18	76.69	76.00	76.43	46122
2018-04-02	76.11	76.13	74.74	75.03	117833
2018-04-03	75.60	75.94	75.38	75.90	76843
2018-04-04	75.06	76.12	75.06	76.06	100915
2018-04-05	76.11	76.33	75.99	76.13	41858
2018-04-06	76.18	76.40	75.56	75.81	51944
2018-04-09	76.43	76.75	76.21	76.25	41011
2018-04-10	77.03	77.22	76.92	77.10	55033
2018-04-11	76.84	77.26	76.84	76.87	52975
2018-04-12	76.99	77.31	76.93	77.15	40182
2018-04-13	77.52	77.52	77.05	77.21	49051
2018-04-16	77.64	77.65	77.42	77.56	49548
2018-04-17	77.46	77.75	77.40	77.65	44599
2018-04-18	78.02	78.16	77.92	78.04	103929
2018-04-19	78.16	78.17	77.65	77.81	59673
2018-04-20	77.52	77.52	77.22	77.34	66899
2018-04-23	77.25	77.34	77.02	77.06	127430
2018-04-24	77.15	77.15	76.36	76.57	55778
2018-04-25	76.37	76.53	76.12	76.47	66348
2018-04-26	76.79	76.99	76.65	76.89	38394
2018-04-27	76.82	76.84	76.55	76.78	81250
2018-04-30	76.58	76.73	76.33	76.33	53317
2018-05-01	76.20	76.22	75.79	76.20	88140
2018-05-02	76.60	76.75	76.18	76.23	53212
2018-05-03	76.56	76.83	76.00	76.69	55326
2018-05-04	76.32	76.90	76.24	76.78	53913
2018-05-07	76.82	76.99	76.71	76.86	42858
2018-05-08	76.58	76.88	76.53	76.88	69434
2018-05-09	76.83	77.11	76.78	77.07	45216
2018-05-10	77.23	77.51	77.14	77.51	60092
2018-05-11	77.73	77.85	77.62	77.62	85592
2018-05-14	77.95	77.96	77.62	77.76	101653
2018-05-15	77.13	77.31	76.89	77.12	55963
2018-05-16	77.22	77.56	77.20	77.47	106384
2018-05-17	77.45	77.50	77.15	77.26	98490
2018-05-18	77.18	77.20	76.98	77.11	57134
2018-05-21	77.54	77.60	77.38	77.59	38180
2018-05-22	77.60	77.60	77.21	77.26	51319
2018-05-23	76.62	76.82	76.35	76.82	57527
2018-05-24	76.67	76.71	76.04	76.37	171530
2018-05-25	76.08	76.14	75.87	76.05	50566
2018-05-29	74.93	75.02	74.23	74.50	75292
2018-05-30	75.25	75.69	75.10	75.60	44820
2018-05-31	75.57	75.57	75.14	75.38	41708
2018-06-01	75.79	76.00	75.70	75.89	45360
2018-06-04	76.40	76.60	76.29	76.40	38237
2018-06-05	76.47	76.47	76.20	76.40	42084
2018-06-06	76.83	76.98	76.59	76.94	59211
2018-06-07	77.06	77.10	76.55	76.70	52638
2018-06-08	76.75	76.91	76.56	76.82	38377
2018-06-11	76.99	77.33	76.99	77.15	38566
2018-06-12	77.12	77.12	76.68	76.81	41466
2018-06-13	76.76	76.90	76.35	76.69	42762
2018-06-14	76.64	76.64	76.22	76.23	35708
2018-06-15	75.80	75.80	75.44	75.69	34018
2018-06-18	75.17	75.32	75.02	75.31	44992
2018-06-19	74.36	74.54	74.12	74.49	60375
2018-06-20	74.47	74.48	74.26	74.28	67774
2018-06-21	74.00	74.00	73.53	73.62	115521
2018-06-22	74.55	74.83	74.37	74.58	39474
2018-06-25	72.72	72.72	72.03	72.20	79944
2018-06-26	72.33	72.40	72.09	72.15	70090
2018-06-27	72.11	72.25	71.30	71.30	233116
2018-06-28	71.29	71.57	71.10	71.57	97903
2018-06-29	71.75	72.13	71.72	71.95	201296
2018-07-02	70.79	71.29	70.66	71.20	49037
2018-07-03	71.33	71.41	71.06	71.06	38668
2018-07-05	71.24	71.28	71.02	71.21	68395
2018-07-06	71.47	71.81	71.40	71.71	50561
2018-07-09	72.27	72.33	72.15	72.29	54881
2018-07-10	72.19	72.46	72.18	72.42	116353
2018-07-11	71.66	71.75	71.00	71.16	131358
2018-07-12	71.52	71.60	71.36	71.59	81803
2018-07-13	71.39	71.61	71.39	71.58	47850
2018-07-16	71.85	71.87	71.63	71.72	49683
2018-07-17	71.61	71.91	71.61	71.86	62219
2018-07-18	71.69	71.99	71.69	71.83	39305
2018-07-19	71.53	71.81	71.39	71.64	33630
2018-07-20	71.68	71.98	71.68	71.85	155043
2018-07-23	71.93	71.94	71.79	71.86	50466
2018-07-24	72.46	72.62	72.22	72.40	45279
2018-07-25	72.50	73.05	72.26	73.00	78550
2018-07-26	72.92	72.92	72.65	72.71	37715
2018-07-27	72.98	73.14	72.71	72.86	40795
2018-07-30	73.04	73.22	72.90	72.95	55378
2018-07-31	72.88	73.00	72.63	72.76	85128
2018-08-01	72.80	72.88	72.53	72.68	43058
2018-08-02	71.91	72.12	71.82	72.07	33924
2018-08-03	71.83	71.98	71.78	71.91	51684
2018-08-06	71.52	71.65	71.36	71.53	61394
2018-08-07	72.00	72.07	71.86	71.87	34224
2018-08-08	71.85	72.05	71.79	71.96	33044
2018-08-09	71.86	71.96	71.59	71.59	29303
2018-08-10	70.70	70.72	70.33	70.53	107399
2018-08-13	70.26	70.38	69.89	69.97	68184
2018-08-14	70.17	70.21	69.96	70.00	109956
2018-08-15	69.31	69.31	68.79	69.25	76523
2018-08-16	69.48	69.79	69.48	69.53	135435
2018-08-17	69.60	70.30	69.60	70.10	61361
2018-08-20	70.07	70.31	70.07	70.27	51958
2018-08-21	70.72	70.98	70.63	70.80	62596
2018-08-22	71.16	71.34	71.16	71.26	42032
2018-08-23	70.96	71.06	70.75	70.82	81742
2018-08-24	71.00	71.29	70.96	71.18	44989
2018-08-27	71.72	72.04	71.72	72.02	37254
2018-08-28	72.04	72.06	71.71	71.73	38437
2018-08-29	71.63	72.09	71.62	72.04	33107
2018-08-30	71.83	71.84	71.47	71.63	44308
2018-08-31	71.46	71.70	71.22	71.41	43874
2018-09-04	70.55	70.70	70.38	70.70	51547
2018-09-05	70.62	70.71	70.37	70.63	47768
2018-09-06	70.34	70.48	70.09	70.41	41713
2018-09-07	69.71	69.93	69.53	69.77	51848
2018-09-10	70.30	70.30	69.99	70.08	31016
2018-09-11	69.69	70.03	69.60	70.02	41837
2018-09-12	69.95	70.39	69.90	70.17	46598
2018-09-13	70.73	70.90	70.49	70.65	39898
2018-09-14	70.86	71.02	70.68	70.81	132223
2018-09-17	71.33	71.37	71.07	71.10	56334
2018-09-18	71.59	71.93	71.59	71.90	50351
2018-09-19	71.98	72.09	71.91	72.05	33483
2018-09-20	72.61	72.72	72.33	72.62	50898
2018-09-21	72.44	72.57	72.37	72.46	44095
2018-09-24	72.57	72.57	72.17	71.81	51155
2018-09-25	72.29	72.29	71.95	71.95	41748
2018-09-26	72.02	72.44	71.98	72.09	33139
2018-09-27	71.69	71.96	71.52	71.67	38203
2018-09-28	71.10	71.35	71.02	71.14	39745
2018-10-01	71.45	71.55	71.29	71.35	62342
2018-10-02	70.87	71.05	70.76	70.90	37988
2018-10-03	70.93	71.03	70.72	70.74	60294
2018-10-04	70.50	70.54	69.89	70.19	49635
2018-10-05	69.94	69.94	69.37	69.76	62821
2018-10-08	69.00	69.40	68.80	69.31	53725
2018-10-09	68.50	69.01	68.28	68.95	44452
2018-10-10	68.82	68.82	67.51	67.61	84773
2018-10-11	67.09	67.33	66.13	66.46	146263
2018-10-12	67.00	67.11	66.35	67.03	82009
2018-10-15	66.62	66.88	66.43	66.65	48900
2018-10-16	67.46	67.87	67.37	67.85	47080
2018-10-17	67.64	67.68	67.16	67.48	64138
2018-10-18	67.15	67.30	66.35	66.62	107696
2018-10-19	66.70	66.88	66.55	66.66	65316
2018-10-22	66.54	66.58	66.04	66.18	53682
2018-10-23	64.97	65.56	64.60	65.35	65142
2018-10-24	65.01	65.01	63.79	63.80	57059
2018-10-25	64.10	64.45	63.97	64.17	249216
2018-10-26	63.40	64.20	63.12	63.71	97220
2018-10-29	64.36	64.48	63.10	63.58	74334
2018-10-30	64.00	64.50	63.96	64.41	128711
2018-10-31	64.98	65.19	64.84	64.93	117159
2018-11-01	65.73	66.00	65.61	65.92	803047
2018-11-02	66.61	66.71	65.88	66.23	71291
2018-11-05	66.20	66.45	66.00	66.16	273860
2018-11-06	66.14	66.45	66.11	66.45	148700
2018-11-07	66.98	67.39	66.88	67.37	203016
2018-11-08	66.94	66.99	66.37	66.50	57303
2018-11-09	66.48	66.48	66.14	66.42	114332
2018-11-12	65.82	65.82	64.93	65.01	140959
2018-11-13	65.21	65.59	64.99	65.18	105805
2018-11-14	65.31	65.45	64.75	65.09	67094
2018-11-15	64.50	65.22	64.26	65.05	148321
2018-11-16	64.75	65.27	64.75	65.25	82853
2018-11-19	65.11	65.13	64.40	64.58	318421
2018-11-20	63.79	63.79	63.20	63.32	201172
2018-11-21	63.96	64.26	63.90	63.92	65423
2018-11-23	63.76	63.97	63.76	63.84	23151
2018-11-26	64.41	64.61	64.31	64.59	72223
2018-11-27	64.39	64.49	64.14	64.46	70654
2018-11-28	64.55	65.52	64.37	65.51	64167
2018-11-29	65.06	65.38	64.99	65.14	93389
2018-11-30	64.99	65.20	64.86	65.15	160852
2018-12-03	65.81	65.81	65.50	65.69	126032
2018-12-04	65.26	65.26	63.77	63.81	121994
2018-12-06	63.08	63.77	62.64	63.73	188899
2018-12-07	63.53	63.62	62.63	62.84	101775
2018-12-10	62.03	62.23	61.35	62.02	373002
2018-12-11	62.33	62.35	61.56	61.96	333661
2018-12-12	62.66	63.11	62.66	62.71	200506
2018-12-13	62.83	62.98	62.61	62.85	657864
2018-12-14	62.05	62.33	61.97	62.08	256629
2018-12-17	61.65	61.74	60.99	61.15	158529
2018-12-18	61.49	61.74	61.15	61.30	256488
2018-12-19	61.57	62.00	60.55	60.68	202050
2018-12-20	60.77	60.85	60.20	60.36	451069
2018-12-21	59.80	59.97	58.91	58.74	307601
2018-12-24	58.57	58.75	58.00	58.00	143225
2018-12-26	58.46	59.60	58.12	59.56	359246
2018-12-27	59.14	59.82	58.66	59.73	524696
2018-12-28	60.29	60.46	59.98	60.20	482481
2018-12-31	60.59	60.64	60.20	60.32	446098
2019-01-02	59.85	60.31	59.62	60.31	77256
2019-01-03	60.19	60.29	59.67	60.02	131613
2019-01-04	60.75	61.71	60.65	61.52	167930
2019-01-07	61.91	62.51	61.88	62.19	126459
2019-01-08	62.68	62.77	62.37	62.56	109530
2019-01-09	63.05	63.36	62.97	63.23	81370
2019-01-10	63.02	63.37	63.01	63.33	84340
2019-01-11	63.06	63.23	62.93	63.06	102634
2019-01-14	62.73	63.00	62.62	62.78	107164
2019-01-15	62.95	63.18	62.81	63.12	88723
2019-01-16	63.28	63.43	63.21	63.31	296022
2019-01-17	63.13	63.75	63.12	63.58	251753
2019-01-18	64.10	64.14	63.92	64.04	228007
2019-01-22	63.61	63.69	63.17	63.39	96785
2019-01-23	63.72	63.75	63.34	63.62	77300
2019-01-24	63.70	63.92	63.58	63.74	83492
2019-01-25	64.24	64.58	64.24	64.42	138302
2019-01-28	64.06	64.25	63.98	64.25	90897
2019-01-29	64.52	64.53	64.23	64.23	67201
2019-01-30	64.29	65.00	64.20	64.77	75138
2019-01-31	64.82	64.91	64.66	64.85	251326
2019-02-01	64.64	64.81	64.49	64.61	91622
2019-02-04	64.63	65.02	64.63	64.97	154783
2019-02-05	65.23	65.28	65.09	65.19	101007
2019-02-06	65.15	65.16	64.82	64.90	116951
2019-02-07	64.44	64.44	63.92	64.06	244744
2019-02-08	63.70	63.72	63.38	63.71	149511
2019-02-11	63.82	63.86	63.64	63.74	117337
2019-02-12	64.39	64.49	64.26	64.48	107413
2019-02-13	64.78	64.87	64.54	64.54	120020
2019-02-14	64.48	64.64	64.23	64.45	77650
2019-02-15	65.00	65.16	64.84	65.15	80590
2019-02-19	65.19	65.79	65.19	65.68	76040
2019-02-20	65.68	65.94	65.59	65.73	111650
2019-02-21	65.73	65.73	65.39	65.59	56568
2019-02-22	65.88	65.97	65.73	65.83	42934
2019-02-25	66.26	66.31	66.06	66.14	61012
2019-02-26	66.33	66.59	66.25	66.41	49257
2019-02-27	66.35	66.40	66.13	66.24	34476
2019-02-28	66.23	66.26	66.05	66.08	46982
2019-03-01	66.58	66.66	66.33	66.53	52064
2019-03-04	66.67	66.68	66.17	66.41	56045
2019-03-05	66.31	66.53	66.26	66.40	49156
2019-03-06	66.53	66.53	66.20	66.26	51453
2019-03-07	65.80	65.94	65.12	65.19	133628
2019-03-08	64.73	64.96	64.63	64.93	40656
2019-03-11	65.07	65.60	65.07	65.58	55145
2019-03-12	65.55	65.72	65.54	65.65	72772
2019-03-13	65.72	66.21	65.72	66.12	46462
2019-03-14	66.02	66.11	65.89	66.02	47503
2019-03-15	66.25	66.60	66.25	66.51	66603
2019-03-18	66.62	66.84	66.60	66.77	98865
2019-03-19	66.98	67.07	66.78	66.99	82574
2019-03-20	66.76	67.18	66.44	66.83	95434
2019-03-21	66.49	66.86	66.44	66.84	51324
2019-03-22	66.26	66.35	65.71	65.80	50985
2019-03-25	65.43	65.60	65.30	65.36	53326
2019-03-26	65.95	65.99	65.67	65.82	139817
2019-03-27	65.90	65.90	65.26	65.66	64728
2019-03-28	65.49	65.56	65.27	65.56	53983
2019-03-29	65.78	65.86	65.54	65.81	35733
2019-04-01	66.57	66.82	66.54	66.81	64893
2019-04-02	66.57	66.78	66.47	66.77	60485
2019-04-03	67.29	67.61	67.29	67.44	51857
2019-04-04	67.22	67.28	67.08	67.25	38195
2019-04-05	67.24	67.32	67.10	67.19	104786
2019-04-08	67.19	67.19	67.02	67.19	42226
2019-04-09	66.88	66.88	66.63	66.65	75733
2019-04-10	66.82	67.05	66.79	66.97	102013
2019-04-11	66.98	67.10	66.87	67.04	44632
2019-04-12	67.50	67.62	67.46	67.52	35482
2019-04-15	67.81	67.89	67.75	67.87	91093
2019-04-16	68.00	68.04	67.90	67.90	56305
2019-04-17	68.08	68.09	67.83	67.98	66543
2019-04-18	67.74	67.74	67.54	67.59	49638
2019-04-22	67.54	67.65	67.50	67.61	48053
2019-04-23	67.44	67.62	67.34	67.62	83594
2019-04-24	67.28	67.33	67.06	67.11	47965
2019-04-25	67.11	67.25	67.09	67.18	34210
2019-04-26	67.19	67.37	67.08	67.32	41253
2019-04-29	67.33	67.64	67.30	67.59	42710
2019-04-30	67.62	67.62	67.35	67.56	151711
2019-05-01	67.63	67.76	67.21	67.22	63967
2019-05-02	67.19	67.21	66.91	66.99	44044
2019-05-03	67.13	67.60	67.13	67.52	69548
2019-05-06	66.24	66.86	66.14	66.76	56289
2019-05-07	66.34	66.35	65.74	65.97	59941
2019-05-08	65.86	65.98	65.74	65.82	43324
2019-05-09	64.99	65.46	64.79	65.38	80624
2019-05-10	65.57	66.03	65.27	65.95	64303
2019-05-13	64.71	64.74	64.22	64.27	57875
2019-05-14	64.81	65.12	64.78	64.93	222730
2019-05-15	64.61	65.15	64.57	65.09	64484
2019-05-16	65.30	65.64	65.30	65.43	73518
2019-05-17	65.06	65.32	65.00	65.04	35488
2019-05-20	64.71	64.80	64.56	64.64	46242
2019-05-21	64.89	65.03	64.78	64.98	45133
2019-05-22	64.75	64.85	64.72	64.76	28447
2019-05-23	64.28	64.32	64.08	64.30	51725
2019-05-24	64.85	64.94	64.68	64.89	197119
2019-05-28	64.88	64.88	64.28	64.29	114459
2019-05-29	64.23	64.23	63.90	64.07	54256
2019-05-30	64.20	64.34	64.13	64.32	53723
2019-05-31	63.73	64.07	63.73	63.97	67786
2019-06-03	63.78	63.86	63.53	63.73	90791
2019-06-04	64.25	64.74	64.25	64.72	51999
2019-06-05	65.15	65.15	64.70	64.84	62360
2019-06-06	64.93	65.06	64.80	64.97	42135
2019-06-07	65.46	65.79	65.38	65.59	75277
2019-06-10	65.87	65.97	65.75	65.84	36198
2019-06-11	66.25	66.25	66.01	66.06	47152
2019-06-12	66.04	66.06	65.71	65.78	49369
2019-06-13	65.63	65.63	65.40	65.56	40616
2019-06-14	65.24	65.24	64.96	65.01	55502
2019-06-17	64.90	64.99	64.80	64.80	37205
2019-06-18	64.94	65.37	64.91	65.25	78266
2019-06-19	65.38	65.88	65.38	65.65	70300
2019-06-20	66.36	66.41	65.93	66.39	476917
2019-06-21	66.10	66.33	66.02	65.07	841349
2019-06-24	64.97	64.97	64.68	64.78	103338
2019-06-25	64.62	64.62	64.15	64.24	81275
2019-06-26	64.46	64.47	64.28	64.32	89251
2019-06-27	64.73	64.84	64.67	64.70	104832
2019-06-28	65.11	65.12	64.94	65.02	93222
2019-07-01	65.75	65.78	65.33	65.49	122938
2019-07-02	65.64	65.71	65.57	65.64	43325
2019-07-03	65.94	66.16	65.91	66.07	31894
2019-07-05	65.66	65.85	65.48	65.83	37076
2019-07-08	65.49	65.49	65.29	65.41	42460
2019-07-09	64.70	64.77	64.57	64.72	42072
2019-07-10	65.03	65.16	64.91	65.00	51778
2019-07-11	65.15	65.27	65.06	65.18	41230
2019-07-12	65.27	65.36	65.18	65.35	49718
2019-07-15	65.36	65.39	65.23	65.30	98322
2019-07-16	65.05	65.10	64.88	64.93	45330
2019-07-17	64.80	64.83	64.63	64.68	67599
2019-07-18	64.08	64.61	64.00	64.61	132047
2019-07-19	64.49	64.70	64.42	64.42	71134
2019-07-22	64.65	64.76	64.56	64.70	50296
2019-07-23	65.07	65.07	64.84	64.99	56333
2019-07-24	65.05	65.17	65.00	65.11	99537
2019-07-25	65.05	65.11	64.62	64.67	35258
2019-07-26	64.63	64.70	64.57	64.65	50528
2019-07-29	64.50	64.50	64.31	64.36	49596
2019-07-30	63.81	63.81	63.61	63.64	40500
2019-07-31	63.81	63.89	62.83	63.25	67403
2019-08-01	63.25	63.62	62.54	62.79	193071
2019-08-02	62.63	62.63	62.15	62.39	87992
2019-08-05	61.37	61.44	60.60	60.87	81758
2019-08-06	61.30	61.40	60.89	61.26	117832
2019-08-07	60.94	61.50	60.84	61.40	110562
2019-08-08	61.50	62.08	61.50	62.01	34289
2019-08-09	61.62	61.62	61.23	61.33	65080
2019-08-12	61.00	61.10	60.61	60.66	58507
2019-08-13	60.51	61.31	60.42	61.20	73327
2019-08-14	60.05	60.17	59.52	59.52	134925
2019-08-15	59.69	59.70	59.30	59.53	87559
2019-08-16	59.87	60.41	59.87	60.39	56797
2019-08-19	60.99	61.13	60.82	60.89	53512
2019-08-20	60.87	61.02	60.73	60.75	49961
2019-08-21	61.28	61.39	61.17	61.19	70907
2019-08-22	61.34	61.43	61.06	61.32	88573
2019-08-23	61.18	61.49	60.53	60.55	83979
2019-08-26	61.05	61.05	60.75	60.86	136423
2019-08-27	61.22	61.22	60.90	60.90	74622
2019-08-28	60.52	60.73	60.46	60.59	326712
2019-08-29	61.03	61.13	60.96	61.05	114103
2019-08-30	61.47	61.52	61.11	61.33	130298
2019-09-03	60.92	61.15	60.84	61.15	72064
2019-09-04	61.66	61.82	61.57	61.80	57005
2019-09-05	62.52	62.69	62.47	62.48	106784
2019-09-06	62.71	62.81	62.64	62.65	118798
2019-09-09	63.01	63.18	62.99	63.10	62588
2019-09-10	63.30	63.61	63.28	63.52	72714
2019-09-11	63.84	64.05	63.84	64.02	63683
2019-09-12	63.98	64.37	63.95	64.20	62320
2019-09-13	64.84	65.01	64.75	64.95	149843
2019-09-16	64.58	64.60	64.42	64.42	39705
2019-09-17	64.21	64.61	64.16	64.60	43999
2019-09-18	64.44	64.47	64.04	64.45	39907
2019-09-19	64.79	64.94	64.72	64.79	40372
2019-09-20	64.77	64.90	64.54	64.54	160828
2019-09-23	64.15	64.44	64.13	64.04	56218
2019-09-24	64.22	64.27	63.75	63.80	41538
2019-09-25	63.32	63.60	63.17	63.55	47654
2019-09-26	63.73	63.81	63.55	63.67	147496
2019-09-27	63.65	63.65	63.17	63.26	74798
2019-09-30	63.37	63.67	63.37	63.52	104671
2019-10-01	63.70	63.70	63.16	63.22	50332
2019-10-02	62.80	62.80	62.14	62.30	200683
2019-10-03	62.14	62.46	61.96	62.43	61944
2019-10-04	62.42	62.99	62.42	62.99	51457
2019-10-07	62.72	62.89	62.62	62.67	54189
2019-10-08	62.23	62.42	62.02	62.06	39644
2019-10-09	62.49	62.66	62.39	62.55	75217
2019-10-10	62.63	63.13	62.60	63.13	57305
2019-10-11	64.17	64.79	64.17	64.42	71825
2019-10-14	64.03	64.27	64.03	64.20	34582
2019-10-15	64.41	65.25	64.40	65.10	76541
2019-10-16	65.04	65.25	64.93	65.15	65652
2019-10-17	65.29	65.59	65.27	65.39	72037
2019-10-18	65.44	65.70	65.39	65.62	40911
2019-10-21	66.10	66.25	66.09	66.15	61122
2019-10-22	66.12	66.24	65.84	65.90	49187
2019-10-23	65.97	66.23	65.94	66.19	52477
2019-10-24	66.28	66.29	65.96	66.06	63653
2019-10-25	65.94	66.18	65.84	66.12	52799
2019-10-28	66.17	66.43	66.17	66.39	97770
2019-10-29	66.22	66.44	66.22	66.34	40139
2019-10-30	66.20	66.55	66.00	66.54	46442
2019-10-31	66.46	66.46	66.20	66.41	40641
2019-11-01	66.75	67.11	66.75	67.11	56825
2019-11-04	67.41	67.41	67.20	67.35	75090
2019-11-05	67.33	67.35	67.18	67.31	47368
2019-11-06	67.33	67.36	67.18	67.29	77887
2019-11-07	67.83	67.95	67.75	67.84	47860
2019-11-08	67.66	67.83	67.50	67.76	41545
2019-11-11	67.66	68.00	67.66	67.97	41809
2019-11-12	67.93	67.98	67.81	67.85	42476
2019-11-13	67.36	67.67	67.30	67.57	41475
2019-11-14	67.36	67.45	67.21	67.45	57183
2019-11-15	67.82	68.02	67.82	67.93	439690
2019-11-18	67.94	68.09	67.81	67.98	108669
2019-11-19	68.23	68.27	67.92	68.12	60749
2019-11-20	67.79	67.81	67.41	67.60	40537
2019-11-21	67.49	67.60	67.32	67.41	47868
2019-11-22	67.58	67.67	67.47	67.60	32523
2019-11-25	67.80	68.04	67.80	67.96	40436
2019-11-26	68.05	68.17	67.95	68.08	41629
2019-11-27	68.35	68.53	68.33	68.52	48628
2019-11-29	68.34	68.34	68.11	68.16	14343
2019-12-02	68.20	68.23	67.75	67.98	45014
2019-12-03	67.49	67.76	67.24	67.76	58755
2019-12-04	68.35	68.64	68.35	68.60	54555
2019-12-05	68.84	69.00	68.77	68.90	43781
2019-12-06	69.34	69.49	69.33	69.47	40991
2019-12-09	69.38	69.56	69.33	69.37	48732
2019-12-10	69.42	69.59	69.25	69.44	41284
2019-12-11	69.33	69.83	69.33	69.76	56524
2019-12-12	69.65	70.20	69.65	70.17	70468
2019-12-13	70.88	71.23	70.74	70.99	64370
2019-12-16	71.61	71.74	71.56	71.66	55934
2019-12-17	71.07	71.30	71.07	71.13	68789
2019-12-18	70.83	70.91	70.75	70.89	43781
2019-12-19	70.84	71.02	70.84	70.90	57378
2019-12-20	70.98	71.08	70.95	70.99	143755
2019-12-23	70.40	70.46	70.31	70.37	96364
2019-12-24	70.37	70.49	70.30	70.37	29732
2019-12-26	70.56	70.85	70.56	70.85	53564
2019-12-27	71.22	71.33	71.05	71.05	112978
2019-12-30	71.11	71.22	70.71	70.79	101621
2019-12-31	70.85	71.12	70.71	71.12	46770
2020-01-02	71.53	71.76	71.49	71.71	91694
2020-01-03	70.75	71.20	70.75	70.82	55541
2020-01-06	70.48	70.84	70.40	70.84	75709
2020-01-07	70.78	70.78	70.58	70.59	39168
2020-01-08	70.33	70.79	70.33	70.60	49133
2020-01-09	70.60	70.69	70.54	70.67	39366
2020-01-10	70.51	70.53	70.09	70.18	55614
2020-01-13	70.50	70.80	70.36	70.80	55401
2020-01-14	70.47	70.69	70.39	70.54	93408
2020-01-15	70.51	70.64	70.43	70.55	44982
2020-01-16	70.51	70.80	70.49	70.74	100305
2020-01-17	70.69	70.90	70.60	70.78	67933
2020-01-21	70.70	70.70	70.38	70.38	80098
2020-01-22	70.61	70.76	70.53	70.62	63687
2020-01-23	70.28	70.45	70.00	70.39	70559
2020-01-24	70.44	70.44	69.78	69.91	78308
2020-01-27	68.53	68.77	68.39	68.51	65147
2020-01-28	68.70	68.97	68.60	68.97	46186
2020-01-29	68.94	69.03	68.73	68.85	45212
2020-01-30	68.22	68.67	68.02	68.62	66311
2020-01-31	68.23	68.23	67.64	67.82	52509
2020-02-03	67.53	67.81	67.53	67.63	62992
2020-02-04	68.61	68.75	68.57	68.65	314451
2020-02-05	69.21	69.30	68.97	69.21	63919
2020-02-06	69.23	69.23	68.97	69.01	162852
2020-02-07	68.46	68.54	68.23	68.29	55562
2020-02-10	68.29	68.48	68.26	68.48	42185
2020-02-11	68.96	69.11	68.91	69.02	80804
2020-02-12	69.11	69.37	69.10	69.36	63415
2020-02-13	68.85	69.15	68.85	68.98	84865
2020-02-14	69.10	69.10	68.82	68.93	54965
2020-02-18	68.31	68.40	68.14	68.20	90326
2020-02-19	68.33	68.36	68.25	68.28	69802
2020-02-20	68.05	68.23	67.68	68.06	67739
2020-02-21	67.75	67.78	67.52	67.61	90990
2020-02-24	64.92	65.25	64.78	64.84	188119
2020-02-25	64.96	64.97	63.48	63.63	83682
2020-02-26	63.87	64.31	63.49	63.60	172869
2020-02-27	62.39	62.95	61.38	61.38	155009
2020-02-28	60.21	61.21	59.87	61.10	263649
2020-03-02	60.86	61.90	60.48	61.90	237709
2020-03-03	62.31	62.92	61.01	61.33	121715
2020-03-04	61.89	62.56	61.49	62.56	131226
2020-03-05	60.88	61.08	60.22	60.41	95997
2020-03-06	59.45	59.87	59.03	59.70	220898
2020-03-09	56.06	56.56	54.73	54.99	262531
2020-03-10	57.16	57.36	55.34	57.14	332291
2020-03-11	55.47	55.60	53.70	54.01	294018
2020-03-12	49.81	49.90	47.03	48.21	514927
2020-03-13	50.54	50.66	47.89	50.50	701588
2020-03-16	43.94	45.90	43.15	44.98	606836
2020-03-17	44.87	46.11	44.22	45.68	368864
2020-03-18	43.19	43.91	41.89	42.70	464769
2020-03-19	42.35	44.08	42.00	42.93	396131
2020-03-20	44.10	44.89	42.55	42.64	504459
2020-03-23	42.42	42.78	41.54	41.82	638786
2020-03-24	44.53	45.38	44.35	45.16	298332
2020-03-25	45.59	46.94	44.81	46.56	733131
2020-03-26	47.02	49.05	47.02	48.89	450962
2020-03-27	47.21	48.38	46.90	47.58	371706
2020-03-30	47.58	48.39	47.29	48.33	418145
2020-03-31	47.71	48.55	47.51	48.05	423939
2020-04-01	46.44	47.12	46.10	46.13	262554
2020-04-02	45.86	46.58	45.67	46.34	293561
2020-04-03	45.53	45.69	44.70	44.96	242203
2020-04-06	46.68	47.75	46.60	47.68	343388
2020-04-07	49.61	49.80	48.42	48.51	261660
2020-04-08	48.73	49.31	48.43	49.07	160291
2020-04-09	50.00	50.64	50.00	50.17	145356
2020-04-13	50.16	50.35	49.67	50.07	371758
2020-04-14	50.47	51.00	50.47	50.79	190782
2020-04-15	48.99	49.12	48.65	48.70	332185
2020-04-16	49.30	49.30	48.54	48.91	183852
2020-04-17	49.89	50.20	49.57	50.08	145815
2020-04-20	49.48	50.23	49.37	49.39	257795
2020-04-21	48.63	49.01	48.30	48.40	201416
2020-04-22	49.22	49.34	48.95	49.18	175443
2020-04-23	49.66	50.32	49.38	49.43	174752
2020-04-24	49.76	50.08	49.45	49.99	107315
2020-04-27	50.38	50.83	50.36	50.63	171651
2020-04-28	51.89	51.99	51.29	51.29	156934
2020-04-29	52.56	53.00	52.54	52.75	156489
2020-04-30	52.22	52.47	51.80	52.09	123318
2020-05-01	51.35	51.51	50.90	51.02	148644
2020-05-04	50.56	50.94	50.42	50.93	163313
2020-05-05	51.30	51.54	50.95	51.10	132916
2020-05-06	51.33	51.42	50.63	50.64	129693
2020-05-07	51.39	51.76	51.29	51.51	253366
2020-05-08	52.21	52.54	52.21	52.43	126415
2020-05-11	52.42	52.83	52.42	52.62	111367
2020-05-12	52.52	52.59	51.67	51.67	185356
2020-05-13	51.98	52.07	51.15	51.38	227502
2020-05-14	50.08	50.66	49.64	50.63	193485
2020-05-15	50.56	50.85	50.37	50.75	107061
2020-05-18	51.85	52.68	51.85	52.52	133226
2020-05-19	52.21	52.55	51.91	51.91	135667
2020-05-20	52.88	53.25	52.82	52.93	71547
2020-05-21	52.85	53.02	52.40	52.51	87934
2020-05-22	52.34	52.60	52.25	52.55	95051
2020-05-26	54.34	54.63	54.27	54.28	90560
2020-05-27	55.12	55.22	54.68	55.12	83016
2020-05-28	55.59	56.01	55.36	55.36	106005
2020-05-29	55.20	55.39	54.75	55.27	188388
2020-06-01	55.64	56.50	55.64	56.42	71253
2020-06-02	56.89	57.18	56.76	57.09	185733
2020-06-03	57.53	58.17	57.53	58.01	81623
2020-06-04	57.74	58.19	57.70	57.77	100790
2020-06-05	58.92	59.28	58.77	58.83	112209
2020-06-08	59.30	59.71	58.97	59.68	67847
2020-06-09	58.29	58.74	58.29	58.56	186675
2020-06-10	58.69	58.94	58.15	58.39	86358
2020-06-11	56.65	56.89	55.08	55.18	173053
2020-06-12	56.34	56.53	55.27	55.96	116750
2020-06-15	54.92	56.34	54.90	56.18	90343
2020-06-16	57.44	57.46	56.41	56.89	119970
2020-06-17	57.23	57.33	56.89	56.97	79477
2020-06-18	56.63	57.03	56.63	56.81	88159
2020-06-19	57.24	57.24	56.33	56.33	75702
2020-06-22	56.67	57.16	56.48	56.39	93501
2020-06-23	56.96	57.00	56.49	56.56	98021
2020-06-24	55.96	56.09	55.18	55.27	84248
2020-06-25	55.23	55.83	54.98	55.77	134626
2020-06-26	55.73	55.73	55.03	55.15	109684
2020-06-29	55.35	55.68	55.11	55.60	137553
2020-06-30	55.20	55.66	55.15	55.63	83754
2020-07-01	55.41	55.84	55.41	55.74	73160
2020-07-02	56.16	56.42	55.89	55.92	100139
2020-07-06	56.92	57.11	56.78	56.99	100084
2020-07-07	56.52	56.78	56.18	56.18	112894
2020-07-08	56.14	56.54	56.01	56.53	63063
2020-07-09	56.37	56.39	55.53	55.85	79399
2020-07-10	55.92	56.31	55.83	56.23	90406
2020-07-13	56.68	56.96	55.94	55.96	87700
2020-07-14	56.15	56.85	56.15	56.77	105754
2020-07-15	57.52	57.64	57.18	57.29	75831
2020-07-16	57.09	57.29	56.96	57.06	70274
2020-07-17	57.08	57.23	56.94	57.20	70797
2020-07-20	57.29	57.59	57.20	57.50	52725
2020-07-21	57.84	58.19	57.84	57.87	78647
2020-07-22	57.92	58.21	57.92	58.08	60968
2020-07-23	57.90	58.19	57.55	57.66	89585
2020-07-24	57.51	57.71	57.43	57.55	83196
2020-07-27	58.00	58.33	58.00	58.26	73103
2020-07-28	58.06	58.19	57.86	57.86	58294
2020-07-29	58.02	58.49	57.99	58.35	103576
2020-07-30	57.30	57.90	56.99	57.85	68483
2020-07-31	57.43	57.43	56.40	56.76	135881
2020-08-03	57.06	57.60	57.06	57.55	82447
2020-08-04	57.35	57.99	57.35	57.99	67952
2020-08-05	58.50	58.84	58.45	58.49	67711
2020-08-06	58.37	58.78	58.29	58.67	64480
2020-08-07	58.06	58.43	58.01	58.43	65260
2020-08-10	58.38	58.65	58.36	58.64	69282
2020-08-11	59.42	59.47	58.75	58.78	92360
2020-08-12	59.74	60.13	59.73	59.90	55371
2020-08-13	59.88	60.11	59.59	59.74	78237
2020-08-14	59.56	59.79	59.53	59.62	69427
2020-08-17	59.92	60.09	59.76	60.00	50185
2020-08-18	60.29	60.38	60.04	60.23	66814
2020-08-19	60.22	60.31	59.66	59.70	55003
2020-08-20	59.35	59.85	59.35	59.76	77632
2020-08-21	59.11	59.42	59.08	59.39	139649
2020-08-24	60.09	60.14	59.85	60.11	62614
2020-08-25	60.26	60.28	59.86	60.12	57410
2020-08-26	60.24	60.70	60.22	60.60	78169
2020-08-27	60.55	60.55	59.88	60.03	88617
2020-08-28	60.39	60.58	60.26	60.57	64359
2020-08-31	60.52	60.71	60.36	60.43	87092
2020-09-01	60.41	60.64	60.28	60.44	67359
2020-09-02	60.66	60.98	60.51	60.97	83959
2020-09-03	60.62	60.62	59.33	59.64	111613
2020-09-04	59.75	60.05	58.87	59.82	98711
2020-09-08	59.34	59.81	59.22	59.36	82371
2020-09-09	60.07	60.35	59.94	60.21	56857
2020-09-10	60.42	60.52	59.53	59.56	93663
2020-09-11	60.20	60.29	59.88	60.17	71646
2020-09-14	60.79	60.85	60.55	60.66	50653
2020-09-15	61.09	61.21	60.89	61.04	86893
2020-09-16	61.33	61.66	61.20	61.27	59215
2020-09-17	61.07	61.60	61.07	61.54	62202
2020-09-18	61.61	61.79	61.31	61.52	56899
2020-09-21	59.95	60.11	59.48	59.74	87021
2020-09-22	59.64	59.73	59.13	59.73	88924
2020-09-23	59.61	59.68	58.80	58.85	90076
2020-09-24	58.65	59.13	58.33	58.75	91945
2020-09-25	58.57	59.11	58.38	59.07	86912
2020-09-28	59.87	60.03	59.79	59.98	73181
2020-09-29	59.92	60.07	59.64	59.81	58067
2020-09-30	59.71	60.28	59.71	59.90	53037
2020-10-01	60.27	60.49	60.11	60.42	84717
2020-10-02	59.62	60.32	59.62	60.21	69240
2020-10-05	60.83	61.27	60.83	61.23	121127
2020-10-06	61.46	61.57	60.84	60.85	51828
2020-10-07	61.31	61.42	61.20	61.28	61025
2020-10-08	61.63	61.72	61.49	61.62	77344
2020-10-09	61.98	62.16	61.98	62.07	51082
2020-10-12	62.10	62.42	62.10	62.28	77015
2020-10-13	61.76	61.76	61.45	61.58	92922
2020-10-14	61.81	61.98	61.56	61.62	34909
2020-10-15	60.70	61.13	60.65	61.04	38073
2020-10-16	61.15	61.32	61.10	61.20	33669
2020-10-19	61.50	61.52	60.88	60.98	69339
2020-10-20	61.15	61.46	61.15	61.24	37045
2020-10-21	61.28	61.65	61.28	61.33	38578
2020-10-22	61.25	61.48	61.01	61.37	54570
2020-10-23	61.49	61.56	61.22	61.51	50848
2020-10-26	60.75	60.77	60.09	60.40	62831
2020-10-27	60.22	60.22	59.80	59.93	57148
2020-10-28	58.68	58.77	58.18	58.19	200440
2020-10-29	58.20	58.62	58.08	58.45	70743
2020-10-30	58.26	58.45	58.08	58.39	87520
2020-11-02	58.72	58.82	58.42	58.75	53004
2020-11-03	59.68	60.21	59.68	59.94	51526
2020-11-04	60.04	60.76	59.94	60.20	47637
2020-11-05	61.33	61.64	61.10	61.47	83787
2020-11-06	61.57	61.94	61.50	61.59	44971
2020-11-09	63.80	64.04	62.89	62.89	51621
2020-11-10	62.98	63.41	62.91	63.06	78340
2020-11-11	63.22	63.28	63.00	63.21	83403
2020-11-12	62.67	62.84	62.15	62.28	95875
2020-11-13	62.80	63.34	62.79	63.19	36783
2020-11-16	63.92	64.02	63.72	64.02	83941
2020-11-17	63.69	64.08	63.63	63.85	48096
2020-11-18	64.10	64.39	63.80	63.82	58464
2020-11-19	63.58	63.84	63.48	63.81	66514
2020-11-20	64.25	64.37	64.08	64.27	51158
2020-11-23	64.76	64.86	64.39	64.61	74440
2020-11-24	65.07	65.61	65.07	65.60	82253
2020-11-25	65.04	65.40	64.91	65.34	57366
2020-11-27	65.42	65.64	65.42	65.55	13965
2020-11-30	65.19	65.19	64.18	64.25	52674
2020-12-01	65.38	65.90	65.33	65.82	57064
2020-12-02	65.38	65.78	65.34	65.70	36086
2020-12-03	66.11	66.49	66.00	66.20	89115
2020-12-04	66.54	66.68	66.47	66.55	52891
2020-12-07	66.13	66.24	65.89	65.97	58496
2020-12-08	65.91	66.20	65.85	66.16	61408
2020-12-09	66.49	66.56	65.84	66.20	705991
2020-12-10	65.79	66.32	65.79	66.24	49956
2020-12-11	65.94	66.03	65.74	66.02	40599
2020-12-14	66.92	66.93	66.36	66.46	51361
2020-12-15	66.80	67.26	66.73	67.26	59922
2020-12-16	67.35	67.53	67.14	67.42	60544
2020-12-17	67.90	68.06	67.84	67.85	169539
2020-12-18	67.97	67.97	67.61	67.34	56890
2020-12-21	65.85	66.78	65.74	66.63	57939
2020-12-22	66.39	66.44	66.20	66.31	55865
2020-12-23	66.91	67.20	66.91	67.19	46093
2020-12-24	67.46	67.53	67.32	67.53	37175
2020-12-28	67.91	68.05	67.63	67.71	108527
2020-12-29	68.42	68.47	68.01	68.03	51958
2020-12-30	68.32	68.58	68.24	68.24	70816
2020-12-31	68.22	68.25	67.86	68.11	43643
2021-01-04	68.91	68.91	67.77	67.95	92387
2021-01-05	68.44	69.13	68.44	68.86	47054
2021-01-06	69.13	70.09	69.13	69.81	91640
2021-01-07	69.61	69.76	69.48	69.75	44740
2021-01-08	70.14	70.31	69.58	70.22	88569
2021-01-11	69.01	69.42	69.01	69.19	52559
2021-01-12	69.48	70.00	69.37	69.98	46289
2021-01-13	69.76	70.00	69.69	69.83	42863
2021-01-14	69.83	70.31	69.83	70.11	40907
2021-01-15	69.25	69.26	68.69	68.95	57944
2021-01-19	69.57	69.66	69.34	69.56	49760
2021-01-20	69.91	70.22	69.86	70.21	59290
2021-01-21	70.10	70.12	69.61	70.10	59270
2021-01-22	69.25	69.56	69.22	69.48	48029
2021-01-25	69.00	69.20	68.51	69.18	58095
2021-01-26	69.40	69.52	69.27	69.42	36248
2021-01-27	68.50	68.74	67.96	68.03	81327
2021-01-28	68.43	69.01	68.31	68.65	74301
2021-01-29	68.27	68.38	67.41	67.48	49828
2021-02-01	68.41	68.45	68.07	68.38	49374
2021-02-02	68.81	69.22	68.68	69.21	91218
2021-02-03	69.27	69.49	69.20	69.43	43910
2021-02-04	69.40	69.61	69.35	69.54	143631
2021-02-05	70.00	70.15	69.86	70.13	67454
2021-02-08	70.61	70.83	70.61	70.71	74935
2021-02-09	70.85	71.22	70.85	71.06	66451
2021-02-10	71.20	71.24	70.74	70.77	68123
2021-02-11	71.18	71.22	70.98	71.15	41704
2021-02-12	70.88	71.33	70.88	71.33	46072
2021-02-16	71.70	71.93	71.52	71.61	46789
2021-02-17	71.11	71.33	70.84	71.20	84825
2021-02-18	70.68	70.81	70.28	70.74	44755
2021-02-19	71.09	71.30	70.87	71.03	59532
2021-02-22	71.08	71.71	71.08	71.34	79201
2021-02-23	71.17	71.66	70.70	71.47	46200
2021-02-24	71.28	71.88	71.14	71.85	37704
2021-02-25	71.92	72.09	70.68	70.88	67006
2021-02-26	70.68	70.68	69.85	69.85	71739
2021-03-01	70.80	71.38	70.80	71.12	48290
2021-03-02	71.16	71.35	70.90	71.11	32344
2021-03-03	71.10	71.32	70.74	70.84	63943
2021-03-04	71.04	71.24	69.85	70.22	54931
2021-03-05	70.56	70.71	69.80	70.68	36215
2021-03-08	70.47	70.77	70.22	70.30	49616
2021-03-09	71.14	71.42	71.04	71.28	73128
2021-03-10	71.57	71.65	71.22	71.60	51689
2021-03-11	72.17	72.36	71.87	72.25	54027
2021-03-12	71.93	72.44	71.88	72.41	32454
2021-03-15	72.54	72.78	72.20	72.78	28249
2021-03-16	73.10	73.10	72.80	72.84	37583
2021-03-17	72.70	73.41	72.51	73.27	31003
2021-03-18	73.02	73.49	72.74	72.82	47766
2021-03-19	73.15	73.43	72.84	73.32	38967
2021-03-22	73.40	73.65	73.29	73.47	37532
2021-03-23	72.65	72.80	72.11	72.25	38368
2021-03-24	71.89	72.24	71.71	71.48	24920
2021-03-25	71.55	72.16	71.47	72.04	35150
2021-03-26	72.44	73.18	72.44	73.18	37212
2021-03-29	72.83	72.86	72.51	72.79	44237
2021-03-30	72.18	72.43	72.10	72.32	29728
2021-03-31	72.12	72.46	72.10	72.23	42140
2021-04-01	72.54	73.07	72.49	73.07	46628
2021-04-05	73.39	73.98	73.39	73.89	70550
2021-04-06	73.25	73.59	73.25	73.44	130411
2021-04-07	73.58	73.83	73.52	73.73	42529
2021-04-08	73.89	74.06	73.67	73.88	48620
2021-04-09	73.81	74.07	73.68	74.07	48406
2021-04-12	73.72	73.87	73.52	73.65	28638
2021-04-13	73.86	74.26	73.84	74.26	24464
2021-04-14	74.15	74.40	74.15	74.22	35178
2021-04-15	74.74	74.84	74.60	74.73	48023
2021-04-16	75.17	75.30	75.01	75.30	22170
2021-04-19	75.63	75.63	75.19	75.39	26765
2021-04-20	74.81	74.91	74.28	74.52	68830
2021-04-21	73.93	74.82	73.93	74.82	43627
2021-04-22	75.00	75.00	74.33	74.57	43873
2021-04-23	74.98	75.58	74.88	75.35	64175
2021-04-26	75.44	75.55	75.30	75.39	45900
2021-04-27	75.19	75.39	75.12	75.39	77310
2021-04-28	75.12	75.54	75.12	75.34	33227
2021-04-29	75.57	75.63	75.06	75.57	64324
2021-04-30	75.25	75.27	74.52	74.67	67380
2021-05-03	75.33	75.47	75.16	75.34	246317
2021-05-04	74.86	74.95	74.09	74.43	131474
2021-05-05	74.99	75.31	74.89	75.21	14797
2021-05-06	75.24	75.65	74.94	75.59	64670
2021-05-07	76.00	76.75	75.85	76.63	25872
2021-05-10	77.08	77.17	76.53	76.60	30506
2021-05-11	75.31	75.85	75.31	75.73	29276
2021-05-12	74.93	75.07	73.98	74.22	38224
2021-05-13	74.22	74.81	74.11	74.69	28280
2021-05-14	75.06	75.69	75.06	75.69	25147
2021-05-17	75.26	75.56	75.19	75.56	24555
2021-05-18	76.10	76.21	75.77	75.86	36079
2021-05-19	75.12	75.64	74.94	75.42	33339
2021-05-20	75.94	76.42	75.85	76.28	49015
2021-05-21	76.32	76.32	75.93	76.20	30512
2021-05-24	76.48	76.74	76.41	76.58	36013
2021-05-25	76.61	76.61	76.28	76.40	20112
2021-05-26	76.13	76.37	76.06	76.24	26514
2021-05-27	76.39	76.56	76.32	76.51	31229
2021-05-28	76.43	76.76	76.43	76.56	45167
2021-06-01	77.10	77.30	76.99	77.06	132471
2021-06-02	77.07	77.28	77.03	77.22	36057
2021-06-03	76.79	76.79	76.50	76.71	27343
2021-06-04	77.42	77.69	77.40	77.61	36738
2021-06-07	77.70	77.76	77.51	77.75	34917
2021-06-08	77.66	77.75	77.37	77.68	75604
2021-06-09	77.45	77.48	77.21	77.26	27251
2021-06-10	77.30	77.56	77.30	77.39	25638
2021-06-11	77.41	77.44	77.12	77.44	40614
2021-06-14	77.39	77.51	77.20	77.51	32891
2021-06-15	77.24	77.24	76.92	77.06	46121
2021-06-16	76.97	77.13	76.21	76.39	30014
2021-06-17	75.95	76.05	75.29	75.73	52055
2021-06-18	74.84	74.84	74.42	74.53	20069
2021-06-21	74.72	75.43	74.57	75.40	42365
2021-06-22	74.99	75.56	74.94	75.39	31114
2021-06-23	75.40	75.47	75.08	74.02	18352
2021-06-24	74.46	74.69	74.40	74.60	37374
2021-06-25	74.97	75.11	74.83	75.00	43837
2021-06-28	75.03	75.03	74.59	74.74	42119
2021-06-29	74.78	74.80	74.55	74.79	79917
2021-06-30	74.36	74.69	74.34	74.68	75391
2021-07-01	74.65	74.67	74.43	74.65	51632
2021-07-02	75.06	75.26	74.86	75.21	26898
2021-07-06	75.24	75.25	74.53	74.84	32969
2021-07-07	75.01	75.20	74.77	75.11	44367
2021-07-08	73.96	74.22	73.71	74.09	43592
2021-07-09	74.88	75.37	74.88	75.28	30043
2021-07-12	75.23	75.55	75.22	75.50	23923
2021-07-13	75.43	75.55	75.05	75.15	70530
2021-07-14	75.66	75.69	75.33	75.44	56911
2021-07-15	74.96	75.11	74.72	74.95	37573
2021-07-16	74.94	74.94	74.29	74.39	18157
2021-07-19	73.13	73.19	72.46	72.88	45276
2021-07-20	72.74	73.55	72.56	73.49	43817
2021-07-21	73.89	74.62	73.89	74.62	26257
2021-07-22	74.82	74.82	74.38	74.61	20690
2021-07-23	75.10	75.15	74.90	75.03	18976
2021-07-26	75.11	75.45	75.11	75.45	15035
2021-07-27	75.12	75.22	74.87	75.20	35714
2021-07-28	75.37	75.75	75.17	75.64	34118
2021-07-29	75.96	76.24	75.96	76.11	76019
2021-07-30	75.83	76.00	75.52	75.71	16235
2021-08-02	76.35	76.51	76.02	76.10	25823
2021-08-03	76.46	76.62	76.05	76.60	33754
2021-08-04	76.29	76.40	75.93	75.98	62225
2021-08-05	76.25	76.41	76.20	76.37	24691
2021-08-06	76.22	76.22	75.85	76.01	51806
2021-08-09	75.85	75.91	75.69	75.83	26131
2021-08-10	75.88	76.12	75.83	76.12	37363
2021-08-11	76.49	76.69	76.33	76.62	47734
2021-08-12	76.66	76.77	76.57	76.73	20738
2021-08-13	76.84	77.00	76.73	77.00	23386
2021-08-16	76.39	76.69	76.22	76.65	32215
2021-08-17	75.75	75.92	75.37	75.67	28577
2021-08-18	76.09	76.29	75.89	75.89	31670
2021-08-19	75.14	75.49	75.04	75.29	41471
2021-08-20	74.90	75.45	74.90	75.41	22650
2021-08-23	75.89	76.31	75.88	76.26	30394
2021-08-24	76.42	76.72	76.32	76.56	30117
2021-08-25	76.66	76.90	76.53	76.75	34506
2021-08-26	76.48	76.67	76.32	76.35	20789
2021-08-27	76.36	77.12	76.29	77.06	21578
2021-08-30	77.24	77.43	77.24	77.36	20760
2021-08-31	77.61	77.68	77.45	77.53	21880
2021-09-01	77.89	78.25	77.84	78.01	34236
2021-09-02	78.46	78.60	78.42	78.44	34633
2021-09-03	78.93	79.26	78.88	79.21	20868
2021-09-07	78.73	78.92	78.65	78.77	40259
2021-09-08	78.40	78.48	77.95	78.00	30830
2021-09-09	78.07	78.41	78.07	78.19	51943
2021-09-10	78.62	78.66	77.80	77.87	52756
2021-09-13	78.55	78.60	78.20	78.59	46505
2021-09-14	78.48	78.56	77.85	77.97	37173
2021-09-15	77.74	78.06	77.56	78.00	20481
2021-09-16	77.50	77.89	77.34	77.89	41582
2021-09-17	77.47	77.47	76.98	77.23	33520
2021-09-20	75.48	75.66	74.94	75.56	36171
2021-09-21	76.34	76.42	75.97	76.07	21529
2021-09-22	76.32	76.83	76.29	76.29	46698
2021-09-23	77.08	77.53	77.08	76.91	37261
2021-09-24	76.21	76.42	76.12	76.34	40554
2021-09-27	75.86	76.25	75.86	76.16	31051
2021-09-28	75.20	75.20	74.44	74.63	54452
2021-09-29	74.67	74.67	74.18	74.18	41931
2021-09-30	74.44	74.62	74.06	74.24	60455
2021-10-01	74.38	74.73	74.04	74.58	65116
2021-10-04	74.26	74.26	73.38	73.57	65629
2021-10-05	73.48	73.96	73.39	73.67	113548
2021-10-06	72.88	73.46	72.62	73.39	45554
2021-10-07	73.70	74.25	73.70	73.93	22835
2021-10-08	74.06	74.08	73.68	73.78	62175
2021-10-11	73.85	74.08	73.43	73.43	23923
2021-10-12	73.54	73.78	73.42	73.60	22975
2021-10-13	73.90	74.33	73.89	74.26	21550
2021-10-14	74.66	74.80	74.56	74.77	22352
2021-10-15	75.08	75.41	75.08	75.39	35277
2021-10-18	74.96	75.24	74.87	75.20	37007
2021-10-19	75.70	75.91	75.65	75.79	35473
2021-10-20	75.64	76.07	75.64	76.01	22163
2021-10-21	75.68	75.81	75.49	75.61	34343
2021-10-22	75.79	76.08	75.67	75.92	21482
2021-10-25	75.49	75.63	75.36	75.53	36646
2021-10-26	75.72	75.72	75.27	75.27	24885
2021-10-27	75.40	75.47	75.09	75.09	33350
2021-10-28	75.31	75.77	75.31	75.68	26251
2021-10-29	75.13	75.30	74.97	75.23	39761
2021-11-01	75.57	76.01	75.57	76.01	60193
2021-11-02	75.52	75.64	75.49	75.49	19755
2021-11-03	75.46	76.14	75.39	76.05	51919
2021-11-04	76.00	76.00	75.75	75.87	52267
2021-11-05	75.78	75.91	75.50	75.82	55794
2021-11-08	75.75	75.85	75.58	75.72	51929
2021-11-09	75.58	75.61	75.17	75.41	35219
2021-11-10	74.97	75.05	74.19	74.26	64309
2021-11-11	74.56	74.70	74.49	74.49	20132
2021-11-12	74.63	74.88	74.58	74.88	17231
2021-11-15	74.85	74.85	74.52	74.60	33423
2021-11-16	74.29	74.29	74.03	74.04	30042
2021-11-17	73.87	73.93	73.70	73.83	40687
2021-11-18	73.71	73.93	73.54	73.85	26895
2021-11-19	73.54	73.72	73.38	73.39	34003
2021-11-22	73.29	73.53	72.94	72.94	49361
2021-11-23	72.86	73.08	72.57	72.90	36475
2021-11-24	71.95	72.33	71.73	72.33	52253
2021-11-26	71.01	71.17	70.43	70.73	63325
2021-11-29	71.14	71.14	70.58	70.90	80953
2021-11-30	70.85	71.17	69.92	70.49	68127
2021-12-01	71.53	71.68	70.11	70.11	50337
2021-12-02	70.43	71.15	70.43	70.94	58362
2021-12-03	71.17	71.21	70.41	70.94	74248
2021-12-06	70.94	71.28	70.77	71.18	33572
2021-12-07	72.12	72.71	72.12	72.65	49942
2021-12-08	72.62	72.82	72.54	72.71	47238
2021-12-09	72.42	72.46	72.21	72.37	44498
2021-12-10	72.55	72.65	72.27	72.55	46109
2021-12-13	72.02	72.07	71.56	71.57	34244
2021-12-14	71.43	71.63	71.12	71.39	40735
2021-12-15	71.54	72.27	71.25	72.13	41471
2021-12-16	72.61	72.61	72.00	72.17	39786
2021-12-17	71.89	72.18	71.57	71.64	46887
2021-12-20	71.07	71.39	70.93	71.37	90299
2021-12-21	71.50	71.96	71.49	71.93	53470
2021-12-22	72.05	72.76	72.05	72.70	56710
2021-12-23	72.67	73.24	72.67	72.49	84853
2021-12-27	72.62	73.12	72.62	73.07	63708
2021-12-28	73.30	73.62	73.29	73.29	26488
2021-12-29	73.67	73.85	73.66	73.74	43113
2021-12-30	73.77	73.85	73.53	73.53	65961
2021-12-31	73.70	73.93	73.58	73.65	49669
2022-01-03	73.92	74.08	73.70	73.95	50275
2022-01-04	74.50	74.58	74.20	74.35	55406
2022-01-05	74.59	74.72	73.68	73.68	54825
2022-01-06	73.52	73.70	73.26	73.41	37532
2022-01-07	73.15	73.52	72.93	73.45	44054
2022-01-10	72.63	72.77	72.17	72.73	44704
2022-01-11	72.82	73.61	72.65	73.56	69906
2022-01-12	74.05	74.38	73.99	74.27	65671
2022-01-13	74.55	74.55	73.71	73.78	85642
2022-01-14	73.54	73.79	73.32	73.75	154770
2022-01-18	72.63	72.72	72.27	72.40	44764
2022-01-19	72.69	72.76	72.25	72.25	53676
2022-01-20	72.44	72.78	71.64	71.64	56006
2022-01-21	71.55	71.67	70.84	70.93	106557
2022-01-24	69.49	70.16	68.38	70.09	143387
2022-01-25	69.51	70.27	68.96	69.79	73064
2022-01-26	70.32	70.50	69.15	69.55	183849
2022-01-27	69.49	69.71	68.86	69.03	85322
2022-01-28	68.98	69.37	68.57	69.32	70131
2022-01-31	69.70	70.78	69.70	70.78	37916
2022-02-01	70.98	71.24	70.58	71.22	64634
2022-02-02	72.04	72.04	71.61	71.89	40413
2022-02-03	71.51	71.59	71.05	71.08	51758
2022-02-04	70.96	71.55	70.77	71.25	25084
2022-02-07	71.35	71.64	71.19	71.37	52958
2022-02-08	71.21	71.60	71.10	71.52	32845
2022-02-09	72.53	72.69	72.43	72.68	36385
2022-02-10	71.81	72.90	71.81	71.98	50365
2022-02-11	71.87	72.26	71.00	71.17	49765
2022-02-14	70.89	70.98	70.32	70.66	23304
2022-02-15	71.64	72.05	71.49	72.05	65719
2022-02-16	71.88	72.52	71.84	72.42	53974
2022-02-17	71.79	71.84	71.24	71.36	62119
2022-02-18	71.33	71.47	70.97	71.07	74494
2022-02-22	70.38	70.62	69.83	70.19	94650
2022-02-23	70.74	70.74	69.60	69.68	40306
2022-02-24	67.23	68.58	67.01	68.52	122909
2022-02-25	69.08	70.02	68.96	69.92	51547
2022-02-28	69.29	69.95	69.08	69.39	47054
2022-03-01	68.97	69.06	67.59	68.06	69557
2022-03-02	68.18	68.67	67.97	68.49	53333
2022-03-03	68.34	68.42	67.28	67.52	51780
2022-03-04	66.15	66.31	65.71	66.24	84807
2022-03-07	65.50	65.57	63.78	64.07	89586
2022-03-08	64.41	65.42	63.76	64.17	227459
2022-03-09	65.86	66.73	65.74	66.31	66697
2022-03-10	65.74	66.35	65.74	66.06	69021
2022-03-11	66.92	66.92	65.59	65.66	54756
2022-03-14	66.57	66.87	66.03	66.24	56012
2022-03-15	66.51	66.75	66.15	66.72	49984
2022-03-16	67.62	68.57	67.19	68.57	120841
2022-03-17	68.31	69.10	68.20	68.82	134397
2022-03-18	68.38	69.43	68.31	69.37	34569
2022-03-21	69.28	69.38	68.79	69.10	149211
2022-03-22	69.47	69.66	69.34	69.56	59864
2022-03-23	68.74	69.01	68.66	68.76	53256
2022-03-24	68.68	68.94	68.56	68.62	43288
2022-03-25	68.79	69.07	68.60	69.07	50942
2022-03-28	68.48	68.65	68.28	68.65	75873
2022-03-29	69.94	69.97	69.40	69.87	34626
2022-03-30	69.67	69.87	69.31	69.52	71051
2022-03-31	69.18	69.32	68.61	68.64	146915
2022-04-01	69.00	69.25	68.81	69.23	64908
2022-04-04	69.30	69.61	69.24	69.47	35209
2022-04-05	69.38	69.52	68.66	68.84	64233
2022-04-06	68.03	68.26	67.68	67.98	28603
2022-04-07	67.88	68.13	67.54	67.95	34573
2022-04-08	67.70	68.06	67.60	67.88	67728
2022-04-11	67.56	67.59	67.14	67.16	31237
2022-04-12	67.40	67.46	66.78	66.95	34144
2022-04-13	66.92	67.54	66.88	67.53	44306
2022-04-14	67.75	67.75	67.37	67.44	38945
2022-04-18	67.13	67.40	66.90	67.15	64401
2022-04-19	66.82	67.34	66.80	67.34	33503
2022-04-20	67.76	67.92	67.57	67.77	72846
2022-04-21	68.34	68.36	67.10	67.13	33856
2022-04-22	67.11	67.11	66.25	66.31	45492
2022-04-25	65.61	65.93	65.13	65.87	33947
2022-04-26	65.47	65.47	64.44	64.51	47768
2022-04-27	64.51	64.92	64.24	64.62	63511
2022-04-28	65.02	65.51	64.60	65.38	51620
2022-04-29	65.49	65.84	64.73	64.73	92672
2022-05-02	64.48	64.80	63.86	64.51	46227
2022-05-03	64.85	64.97	64.62	64.83	135191
2022-05-04	64.76	65.97	64.23	65.83	130496
2022-05-05	65.03	65.03	63.44	63.92	84342
2022-05-06	63.53	63.69	63.05	63.44	77645
2022-05-09	62.18	62.18	61.45	61.62	100340
2022-05-10	62.30	62.36	61.35	61.69	107388
2022-05-11	61.92	62.57	61.44	61.46	72731
2022-05-12	60.99	61.66	60.83	61.29	115970
2022-05-13	61.97	62.70	61.97	62.64	103696
2022-05-16	62.41	62.95	62.32	62.64	73994
2022-05-17	63.67	63.89	63.43	63.81	57870
2022-05-18	63.39	63.46	62.46	62.54	54582
2022-05-19	62.71	63.53	62.71	63.23	55171
2022-05-20	63.78	63.78	62.92	63.56	64772
2022-05-23	64.32	64.71	64.21	64.58	55097
2022-05-24	64.10	64.42	63.83	64.22	40977
2022-05-25	63.59	64.26	63.59	64.03	96893
2022-05-26	64.05	64.79	64.05	64.66	65181
2022-05-27	64.97	65.27	64.87	65.13	59388
2022-05-31	65.06	65.27	64.81	65.03	44692
2022-06-01	65.47	65.53	64.47	64.72	56576
2022-06-02	64.97	65.71	64.82	65.70	40672
2022-06-03	64.92	65.01	64.66	64.87	46761
2022-06-06	65.37	65.38	64.80	64.98	36923
2022-06-07	64.36	65.15	64.36	65.09	74683
2022-06-08	64.60	64.78	64.24	64.32	39436
2022-06-09	63.99	64.09	63.18	63.18	43583
2022-06-10	62.25	62.29	61.80	61.98	61712
2022-06-13	60.57	60.72	59.82	60.01	68732
2022-06-14	59.98	60.03	59.07	59.41	147991
2022-06-15	59.98	60.84	59.47	60.52	57578
2022-06-16	59.25	59.67	58.93	59.34	91676
2022-06-17	59.35	59.48	58.87	59.21	49478
2022-06-21	59.97	60.12	59.77	59.77	110460
2022-06-22	59.32	60.03	59.32	59.63	46854
2022-06-23	59.55	59.63	59.00	57.98	115183
2022-06-24	58.40	59.15	58.40	59.14	47722
2022-06-27	59.19	59.36	58.97	59.05	97211
2022-06-28	59.58	59.68	58.83	58.86	145299
2022-06-29	58.82	58.82	58.43	58.51	168135
2022-06-30	57.66	58.44	57.44	58.38	165465
2022-07-01	57.69	58.52	57.60	58.52	68986
2022-07-05	56.82	57.37	56.56	57.36	83043
2022-07-06	57.23	57.35	56.85	57.24	73480
2022-07-07	57.68	58.08	57.63	58.00	101193
2022-07-08	58.12	58.42	57.87	58.23	62218
2022-07-11	57.59	57.65	57.27	57.32	106167
2022-07-12	57.23	57.71	57.20	57.40	78352
2022-07-13	56.76	57.60	56.72	57.26	137974
2022-07-14	56.37	56.77	55.93	56.69	115006
2022-07-15	57.17	57.38	56.77	57.38	85641
2022-07-18	58.12	58.34	57.69	57.79	92450
2022-07-19	58.64	59.09	58.63	59.01	102401
2022-07-20	58.96	59.12	58.51	58.86	130669
2022-07-21	58.94	59.72	58.94	59.72	115808
2022-07-22	59.99	60.20	59.39	59.62	96434
2022-07-25	60.17	60.23	59.91	60.20	50373
2022-07-26	59.69	59.69	59.30	59.37	46713
2022-07-27	59.70	60.52	59.52	60.45	109962
2022-07-28	60.54	60.86	60.13	60.86	111578
2022-07-29	60.89	61.41	60.60	61.41	82926
2022-08-01	61.42	61.68	61.15	61.45	84443
2022-08-02	60.83	60.94	60.30	60.30	63548
2022-08-03	60.47	60.75	60.17	60.70	65503
2022-08-04	60.71	61.05	60.65	61.02	53070
2022-08-05	60.29	60.59	60.18	60.54	71530
2022-08-08	60.91	61.09	60.56	60.62	74220
2022-08-09	60.66	60.70	60.31	60.41	45132
2022-08-10	61.86	62.20	61.66	62.12	109139
2022-08-11	62.41	62.55	61.93	62.03	152608
2022-08-12	62.21	62.52	62.02	62.46	58075
2022-08-15	61.81	61.98	61.73	61.87	46007
2022-08-16	61.69	62.01	61.58	61.91	68203
2022-08-17	61.28	61.65	61.04	61.39	45085
2022-08-18	61.47	61.50	61.14	61.29	50117
2022-08-19	60.68	60.69	60.26	60.44	59775
2022-08-22	59.78	59.78	59.21	59.35	73337
2022-08-23	59.41	60.09	59.41	59.65	46633
2022-08-24	59.54	60.07	59.54	59.89	48672
2022-08-25	60.03	60.47	59.94	60.46	62138
2022-08-26	60.59	60.59	59.02	59.07	54853
2022-08-29	58.89	59.13	58.75	58.86	52110
2022-08-30	59.23	59.23	58.34	58.54	122598
2022-08-31	58.57	58.74	58.27	58.29	67361
2022-09-01	57.51	57.52	56.96	57.51	111868
2022-09-02	57.76	57.98	56.66	56.79	183365
2022-09-06	56.83	56.83	56.24	56.39	52915
2022-09-07	55.89	56.69	55.89	56.69	39503
2022-09-08	56.30	56.78	56.18	56.75	43053
2022-09-09	57.73	58.16	57.73	58.14	81356
2022-09-12	58.73	59.00	58.68	58.81	35828
2022-09-13	57.65	57.93	56.75	56.81	41456
2022-09-14	57.09	57.34	56.90	57.17	56142
2022-09-15	56.75	57.00	56.47	56.58	78769
2022-09-16	56.22	56.55	56.08	56.55	63449
2022-09-19	55.87	56.63	55.82	56.63	46032
2022-09-20	55.81	55.81	55.22	55.51	46384
2022-09-21	55.53	56.00	54.96	54.97	102417
2022-09-22	55.18	55.18	54.74	54.93	45850
2022-09-23	53.77	53.77	52.92	52.76	75308
2022-09-26	51.99	52.33	51.47	51.65	107579
2022-09-27	51.60	51.78	50.75	51.06	114192
2022-09-28	50.95	52.23	50.78	52.11	83073
2022-09-29	51.33	51.44	50.73	51.37	140414
2022-09-30	51.29	52.02	51.29	51.44	199555
2022-10-03	51.73	52.54	51.55	52.40	84929
2022-10-04	53.27	53.98	53.27	53.96	61127
2022-10-05	52.93	53.43	52.56	53.16	146067
2022-10-06	52.89	53.11	52.55	52.63	71473
2022-10-07	52.38	52.38	51.65	51.86	71722
2022-10-10	51.76	51.76	51.26	51.57	45865
2022-10-11	51.26	51.72	50.87	51.00	49114
2022-10-12	50.86	51.00	50.69	50.78	149314
2022-10-13	50.10	51.98	50.03	51.74	105201
2022-10-14	51.82	51.92	50.77	50.83	68764
2022-10-17	51.90	52.13	51.90	51.93	49581
2022-10-18	52.59	52.59	51.89	52.15	78877
2022-10-19	51.81	51.99	51.38	51.58	73567
2022-10-20	51.80	52.27	51.37	51.56	54856
2022-10-21	51.17	52.46	51.03	52.37	71299
2022-10-24	51.71	51.95	51.39	51.75	87369
2022-10-25	52.11	52.90	52.11	52.87	90194
2022-10-26	53.05	53.79	53.05	53.45	66903
2022-10-27	53.29	53.60	52.92	52.93	53748
2022-10-28	52.76	53.19	52.61	53.19	44796
2022-10-31	52.70	52.79	52.53	52.62	80728
2022-11-01	53.55	53.65	52.85	53.13	155014
2022-11-02	53.15	53.94	52.41	52.47	61517
2022-11-03	51.69	52.15	51.63	51.96	120426
2022-11-04	53.10	53.83	52.76	53.83	109712
2022-11-07	54.09	54.28	53.86	54.03	135716
2022-11-08	54.21	54.87	54.14	54.53	88150
2022-11-09	54.18	54.49	53.68	53.77	91866
2022-11-10	55.77	56.84	55.65	56.84	52693
2022-11-11	57.51	58.24	57.31	58.12	35222
2022-11-14	57.33	57.69	57.25	57.27	43316
2022-11-15	58.19	58.19	57.07	57.50	82581
2022-11-16	57.37	57.41	57.06	57.26	46352
2022-11-17	56.64	57.20	56.60	57.20	48711
2022-11-18	57.41	57.46	57.09	57.27	53265
2022-11-21	56.83	56.97	56.63	56.95	71213
2022-11-22	57.30	57.76	57.19	57.74	52160
2022-11-23	57.67	58.37	57.67	58.27	37185
2022-11-25	58.49	58.93	58.49	58.85	10240
2022-11-28	58.24	58.51	57.72	57.83	69155
2022-11-29	57.87	58.23	57.85	58.00	49524
2022-11-30	58.18	58.91	57.66	58.73	61939
2022-12-01	59.47	59.60	59.04	59.41	68960
2022-12-02	58.90	59.71	58.90	59.46	46333
2022-12-05	59.23	59.30	58.38	58.54	51292
2022-12-06	58.50	58.50	57.86	58.04	41333
2022-12-07	58.06	58.21	57.77	57.98	89860
2022-12-08	58.07	58.31	57.88	58.25	68083
2022-12-09	58.34	58.71	58.31	58.36	35230
2022-12-12	58.30	58.38	58.04	58.36	62353
2022-12-13	60.09	60.09	59.07	59.32	77261
2022-12-14	59.26	59.69	58.82	59.17	64165
2022-12-15	58.68	58.68	57.72	57.85	52886
2022-12-16	57.44	57.78	57.35	57.55	55180
2022-12-19	57.84	57.88	57.34	57.46	68390
2022-12-20	57.51	57.81	57.44	57.60	74524
2022-12-21	57.96	58.31	57.85	58.10	69580
2022-12-22	58.01	58.01	57.40	57.34	54738
2022-12-23	57.37	57.76	57.32	57.75	74717
2022-12-27	57.64	57.97	57.62	57.72	82048
2022-12-28	57.91	58.00	57.16	57.21	94467
2022-12-29	58.05	58.47	57.89	58.34	107341
2022-12-30	58.05	58.28	57.84	57.96	159980
2023-01-03	58.68	58.87	58.16	58.33	44761
2023-01-04	58.95	59.06	58.62	58.81	106341
2023-01-05	58.30	58.37	58.06	58.15	49735
2023-01-06	58.47	59.58	58.11	59.52	42228
2023-01-09	59.95	60.29	59.72	59.74	81458
2023-01-10	59.77	59.81	59.53	59.72	40334
2023-01-11	60.14	60.28	59.92	60.25	59646
2023-01-12	60.90	61.32	60.30	61.27	38261
2023-01-13	61.12	61.64	61.05	61.62	41614
2023-01-17	61.72	61.90	61.59	61.75	51439
2023-01-18	62.51	62.51	61.55	61.57	79930
2023-01-19	61.44	61.56	61.12	61.45	46711
2023-01-20	61.53	62.09	61.34	62.09	41002
2023-01-23	61.88	62.41	61.79	62.33	53850
2023-01-24	62.20	62.51	61.98	62.44	51161
2023-01-25	62.24	62.74	62.12	62.68	50073
2023-01-26	62.79	62.83	62.30	62.77	48800
2023-01-27	62.56	62.93	62.49	62.86	52509
2023-01-30	62.50	62.79	62.30	62.30	63090
2023-01-31	62.44	62.86	62.20	62.85	43851
2023-02-01	63.02	63.88	62.80	63.70	56585
2023-02-02	64.12	64.12	63.45	63.87	61918
2023-02-03	62.90	63.15	62.59	62.71	46193
2023-02-06	62.08	62.18	61.77	62.01	36118
2023-02-07	61.66	62.37	61.36	62.35	44507
2023-02-08	62.29	62.39	61.85	61.91	50218
2023-02-09	62.84	62.84	61.95	62.07	58813
2023-02-10	61.98	61.98	61.58	61.86	87838
2023-02-13	61.79	62.36	61.77	62.34	53367
2023-02-14	62.08	62.76	62.02	62.54	82588
2023-02-15	61.79	62.21	61.70	62.20	52855
2023-02-16	61.70	62.30	61.66	61.99	68985
2023-02-17	61.87	62.27	61.66	62.17	73039
2023-02-21	62.04	62.09	61.59	61.61	40276
2023-02-22	61.38	61.44	60.99	61.04	58906
2023-02-23	61.72	61.81	61.24	61.81	54629
2023-02-24	61.06	61.10	60.82	61.01	47246
2023-02-27	61.65	61.86	61.52	61.80	30975
2023-02-28	61.68	61.83	61.43	61.48	37570
2023-03-01	61.94	62.06	61.70	62.03	184824
2023-03-02	61.56	61.93	61.50	61.92	60636
2023-03-03	62.21	62.83	62.03	62.72	68357
2023-03-06	62.67	62.75	62.45	62.55	46928
2023-03-07	62.54	62.54	61.38	61.51	28122
2023-03-08	61.76	62.14	61.71	61.91	48764
2023-03-09	62.04	62.12	61.34	61.41	47563
2023-03-10	61.37	61.64	60.74	60.85	68961
2023-03-13	59.80	60.49	59.63	60.04	39087
2023-03-14	60.56	60.68	60.23	60.64	47374
2023-03-15	59.00	59.32	58.54	59.32	61937
2023-03-16	58.76	59.74	58.70	59.70	50981
2023-03-17	59.35	59.35	58.88	59.02	40948
2023-03-20	59.28	59.84	59.28	59.65	74709
2023-03-21	60.39	60.46	60.08	60.46	33093
2023-03-22	60.14	60.83	59.82	59.87	36082
2023-03-23	60.38	60.75	59.80	60.00	49074
2023-03-24	59.68	59.84	59.39	59.22	30532
2023-03-27	59.50	59.66	59.32	59.66	31342
2023-03-28	59.40	59.64	59.37	59.56	28513
2023-03-29	59.97	60.17	59.82	60.15	42052
2023-03-30	60.86	60.98	60.76	60.92	55670
2023-03-31	61.05	61.24	60.88	60.94	397681
2023-04-03	61.13	61.52	61.13	61.52	59694
2023-04-04	61.66	61.76	61.40	61.51	50987
2023-04-05	60.84	60.84	60.41	60.51	200747
2023-04-06	60.48	60.87	60.32	60.65	45071
2023-04-10	60.39	60.65	60.28	60.63	70624
2023-04-11	60.90	61.01	60.79	60.92	38754
2023-04-12	61.58	61.69	61.31	61.42	71626
2023-04-13	62.00	62.36	61.90	62.32	42001
2023-04-14	62.34	62.47	61.76	61.93	42585
2023-04-17	61.95	61.97	61.69	61.96	36555
2023-04-18	62.28	62.32	62.07	62.21	51013
2023-04-19	61.86	61.93	61.79	61.87	35762
2023-04-20	61.79	62.04	61.69	61.86	68679
2023-04-21	61.93	62.07	61.56	62.02	54975
2023-04-24	62.02	62.16	61.93	62.16	65250
2023-04-25	61.78	61.78	61.17	61.19	63339
2023-04-26	61.52	61.57	61.14	61.25	32226
2023-04-27	61.64	62.10	61.50	62.10	34440
2023-04-28	61.87	62.24	61.78	62.19	39285
2023-05-01	62.25	62.42	62.12	62.20	56263
2023-05-02	61.68	61.68	61.20	61.59	34953
2023-05-03	61.63	62.01	61.58	61.67	33560
2023-05-04	61.45	61.83	61.45	61.59	37265
2023-05-05	62.02	62.68	61.96	62.61	32998
2023-05-08	62.77	62.77	62.58	62.61	27264
2023-05-09	62.03	62.33	61.92	62.19	65262
2023-05-10	62.45	62.45	61.81	62.15	48392
2023-05-11	61.82	61.92	61.59	61.92	38152
2023-05-12	62.01	62.01	61.45	61.67	34316
2023-05-15	61.94	62.22	61.87	62.22	31518
2023-05-16	61.80	61.86	61.37	61.37	240167
2023-05-17	61.38	61.55	61.07	61.44	405899
2023-05-18	61.27	61.27	60.86	61.12	38832
2023-05-19	61.17	61.40	61.17	61.27	68799
2023-05-22	61.15	61.32	61.05	61.18	41206
2023-05-23	60.77	60.92	60.43	60.44	39622
2023-05-24	60.04	60.04	59.53	59.58	43313
2023-05-25	59.71	59.71	59.22	59.45	37523
2023-05-26	59.56	59.67	59.46	59.58	53865
2023-05-30	59.55	59.55	59.06	59.26	32686
2023-05-31	58.65	58.78	58.31	58.76	55491
2023-06-01	59.06	59.55	58.97	59.47	36075
2023-06-02	60.46	60.51	60.30	60.45	42664
2023-06-05	60.32	60.34	60.01	60.45	61427
2023-06-06	60.00	60.50	60.00	60.50	45324
2023-06-07	60.35	60.60	60.03	60.14	42544
2023-06-08	60.35	60.66	60.23	60.66	39611
2023-06-09	60.74	60.86	60.66	60.79	41625
2023-06-12	60.98	61.13	60.86	61.12	33282
2023-06-13	61.59	61.70	61.43	61.53	32105
2023-06-14	61.70	61.97	61.20	61.57	51515
2023-06-15	61.47	62.14	61.47	62.06	23065
2023-06-16	62.27	62.27	61.75	61.78	35166
2023-06-20	61.14	61.14	60.83	60.94	29507
2023-06-21	61.02	61.42	60.93	61.21	32984
2023-06-22	60.60	60.68	60.43	60.50	31177
2023-06-23	59.45	59.59	59.40	58.30	22418
2023-06-26	58.29	58.51	58.22	58.34	64265
2023-06-27	58.46	58.78	58.34	58.74	37453
2023-06-28	58.92	59.11	58.86	59.05	44878
2023-06-29	58.73	58.90	58.66	58.81	71700
2023-06-30	59.29	59.69	59.29	59.46	200385
2023-07-03	59.61	59.89	59.61	59.78	22938
2023-07-05	59.61	59.61	59.18	59.20	58112
2023-07-06	58.71	58.71	58.15	58.44	32161
2023-07-07	58.69	59.65	58.69	59.38	41032
2023-07-10	59.17	59.57	59.17	59.51	29336
2023-07-11	59.73	60.17	59.70	60.14	29941
2023-07-12	60.94	61.40	60.94	61.27	53246
2023-07-13	61.78	62.10	61.78	62.00	69113
2023-07-14	61.72	61.81	61.42	61.47	38123
2023-07-17	61.10	61.36	61.07	61.32	32135
2023-07-18	61.56	61.97	61.56	61.87	24253
2023-07-19	62.03	62.18	61.93	62.05	67216
2023-07-20	61.85	61.95	61.48	61.58	34462
2023-07-21	61.49	61.49	61.15	61.29	37258
2023-07-24	61.19	61.38	61.14	61.19	40807
2023-07-25	61.19	61.51	61.18	61.45	39683
2023-07-26	61.30	61.89	61.30	61.79	44804
2023-07-27	62.12	62.12	61.38	61.46	37022
2023-07-28	61.80	61.95	61.61	61.62	50255
2023-07-31	61.89	62.13	61.81	61.82	47310
2023-08-01	61.32	61.48	61.11	61.23	25424
2023-08-02	60.62	60.64	60.20	60.34	24323
2023-08-03	59.80	60.22	59.76	60.16	44288
2023-08-04	60.61	61.15	60.45	60.50	25834
2023-08-07	60.84	60.99	60.66	60.92	38951
2023-08-08	60.15	60.41	59.96	60.39	58933
2023-08-09	60.54	60.61	60.27	60.44	21331
2023-08-10	60.99	61.19	60.39	60.39	18927
2023-08-11	60.22	60.49	60.12	60.19	32814
2023-08-14	59.85	60.13	59.73	60.07	33135
2023-08-15	59.79	59.83	59.32	59.43	49817
2023-08-16	59.36	59.59	59.02	59.02	34301
2023-08-17	59.33	59.33	58.74	58.81	38485
2023-08-18	58.25	58.73	58.24	58.57	25187
2023-08-21	58.54	58.60	58.23	58.57	54918
2023-08-22	58.81	58.81	58.42	58.49	44110
2023-08-23	58.70	59.22	58.65	59.06	19910
2023-08-24	58.72	58.86	58.21	58.21	24901
2023-08-25	58.72	58.87	58.27	58.67	26877
2023-08-28	58.94	59.21	58.94	59.12	79392
2023-08-29	58.94	59.85	58.86	59.79	26930
2023-08-30	60.05	60.13	59.72	59.84	22434
2023-08-31	60.04	60.07	59.78	59.97	27565
2023-09-01	60.44	60.44	59.79	59.95	27175
2023-09-05	59.91	59.91	59.58	59.63	30307
2023-09-06	59.60	59.68	59.26	59.41	19812
2023-09-07	59.18	59.28	59.00	59.19	23203
2023-09-08	58.96	59.12	58.79	58.84	11962
2023-09-11	59.47	59.62	59.33	59.60	25236
2023-09-12	59.24	59.46	59.21	59.30	32308
2023-09-13	59.19	59.32	58.96	59.08	21788
2023-09-14	59.57	59.86	59.57	59.82	25150
2023-09-15	59.66	59.80	59.41	59.46	21588
2023-09-18	59.17	59.31	59.04	59.21	23729
2023-09-19	59.45	59.59	59.31	59.41	26444
2023-09-20	59.66	59.95	59.20	59.23	25075
2023-09-21	58.88	59.02	58.63	58.65	21890
2023-09-22	58.91	59.11	58.68	58.23	22548
2023-09-25	57.91	58.10	57.70	58.07	16924
2023-09-26	57.61	57.72	57.25	57.32	88670
2023-09-27	57.55	57.56	56.99	57.26	29176
2023-09-28	57.29	57.75	57.21	57.66	32786
2023-09-29	58.05	58.05	57.40	57.47	97406
2023-10-02	57.14	57.14	56.52	56.66	126114
2023-10-03	55.96	56.06	55.52	55.74	61648
2023-10-04	55.49	55.51	55.04	55.43	30205
2023-10-05	55.96	56.24	55.85	56.13	86852
2023-10-06	56.08	56.88	55.89	56.78	76146
2023-10-09	56.08	56.68	56.07	56.57	60437
2023-10-10	57.15	57.53	57.15	57.32	39455
2023-10-11	57.39	57.51	56.99	57.29	42596
2023-10-12	57.40	57.40	56.60	56.83	25565
2023-10-13	56.38	56.45	55.92	56.05	34445
2023-10-16	56.17	56.47	56.07	56.42	45884
2023-10-17	55.91	56.65	55.91	56.48	66671
2023-10-18	55.92	55.96	55.39	55.41	23605
2023-10-19	55.51	55.69	55.14	55.27	46405
2023-10-20	54.98	55.11	54.75	54.77	69790
2023-10-23	54.40	54.98	54.22	54.76	58301
2023-10-24	54.97	55.11	54.73	54.95	65540
2023-10-25	54.45	54.47	53.97	54.10	35057
2023-10-26	54.10	54.24	53.78	53.89	54686
2023-10-27	54.65	54.65	54.06	54.20	70963
2023-10-30	54.73	54.85	54.50	54.77	61475
2023-10-31	55.00	55.37	55.00	55.32	50335
2023-11-01	55.24	55.67	55.11	55.62	51325
2023-11-02	56.78	56.94	56.59	56.88	39488
2023-11-03	57.77	58.09	57.74	57.95	64087
2023-11-06	57.68	57.68	57.20	57.35	54045
2023-11-07	56.79	57.01	56.73	56.95	82149
2023-11-08	56.67	56.86	56.46	56.62	42658
2023-11-09	57.33	57.39	56.66	56.76	68577
2023-11-10	56.69	57.01	56.41	56.96	27312
2023-11-13	56.57	56.99	56.54	56.95	38877
2023-11-14	57.97	59.00	57.97	58.90	85743
2023-11-15	58.85	58.97	58.59	58.70	39491
2023-11-16	58.35	58.45	58.05	58.22	172923
2023-11-17	58.85	59.12	58.79	59.12	49637
2023-11-20	59.14	59.40	59.05	59.33	199094
2023-11-21	59.25	59.27	58.87	58.92	50687
2023-11-22	59.02	59.13	58.85	59.11	44226
2023-11-24	59.33	59.74	59.33	59.74	8081
2023-11-27	59.57	59.67	59.44	59.66	58592
2023-11-28	59.59	60.06	59.56	59.92	51067
2023-11-29	60.15	60.30	59.98	60.09	60176
2023-11-30	59.70	59.75	59.46	59.63	45160
2023-12-01	59.51	60.41	59.51	60.35	80690
2023-12-04	59.77	60.00	59.71	59.86	33744
2023-12-05	59.71	59.96	59.58	59.73	37074
2023-12-06	60.33	60.50	60.00	60.01	45651
2023-12-07	60.17	60.58	60.13	60.51	48313
2023-12-08	60.24	60.59	60.23	60.47	58976
2023-12-11	60.32	60.56	60.31	60.54	64945
2023-12-12	60.09	60.29	59.93	60.29	60630
2023-12-13	60.28	61.37	60.01	61.37	87633
2023-12-14	62.13	62.70	62.13	62.57	51975
2023-12-15	62.25	62.43	62.00	62.05	62919
2023-12-18	62.36	62.36	62.15	62.28	26403
2023-12-19	62.76	62.99	62.76	62.95	37942
2023-12-20	63.12	63.31	62.53	62.54	42702
2023-12-21	63.28	63.50	63.06	63.06	29105
2023-12-22	63.37	63.62	63.30	63.47	36995
2023-12-26	63.31	63.73	63.31	63.64	39196
2023-12-27	63.69	64.06	63.69	64.06	45390
2023-12-28	64.16	64.20	63.85	63.93	37430
2023-12-29	63.99	64.25	63.80	63.85	40335
2024-01-02	63.31	63.50	63.01	63.11	285521
2024-01-03	62.48	62.74	62.27	62.54	114924
2024-01-04	62.77	63.12	62.76	62.87	37855
2024-01-05	62.56	63.25	62.56	62.71	42559
2024-01-08	62.81	63.41	62.81	63.29	106938
2024-01-09	62.91	63.04	62.79	62.90	38830
2024-01-10	63.09	63.22	62.98	63.18	41826
2024-01-11	62.95	63.04	62.38	62.87	71717
2024-01-12	63.28	63.40	63.02	63.15	37447
2024-01-16	62.29	62.34	61.81	61.99	46273
2024-01-17	61.04	61.35	60.98	61.35	40327
2024-01-18	61.73	61.93	61.60	61.92	26955
2024-01-19	61.70	61.98	61.46	61.91	50057
2024-01-22	62.19	62.49	62.13	62.27	41703
2024-01-23	62.07	62.15	61.81	62.11	30692
2024-01-24	62.82	63.00	62.43	62.49	36517
2024-01-25	62.81	62.81	62.57	62.75	29205
2024-01-26	62.94	63.08	62.84	62.89	28846
2024-01-29	62.84	63.27	62.73	63.19	29644
2024-01-30	62.90	62.97	62.71	62.90	37920
2024-01-31	63.20	63.42	62.67	62.77	82306
2024-02-01	62.82	63.25	62.79	63.25	38485
2024-02-02	62.60	62.66	62.33	62.56	28938
2024-02-05	62.05	62.07	61.67	61.94	24400
2024-02-06	62.02	62.52	62.02	62.52	48111
2024-02-07	62.49	62.49	62.24	62.31	25734
2024-02-08	62.15	62.23	61.92	62.23	23106
2024-02-09	62.04	62.26	61.89	62.24	26389
2024-02-12	62.43	62.70	62.42	62.64	34180
2024-02-13	61.82	61.88	61.25	61.48	27552
2024-02-14	61.96	62.25	61.93	62.25	31920
2024-02-15	62.25	62.76	62.25	62.76	34401
2024-02-16	62.68	62.95	62.62	62.75	61651
2024-02-20	63.08	63.18	62.83	63.00	61051
2024-02-21	62.90	63.13	62.88	63.08	84430
2024-02-22	63.46	63.50	63.24	63.49	28807
2024-02-23	63.38	63.50	63.33	63.42	57931
2024-02-26	63.34	63.47	63.22	63.34	37525
2024-02-27	63.45	63.60	63.40	63.54	66113
2024-02-28	63.15	63.32	63.13	63.28	23183
2024-02-29	63.71	63.82	63.32	63.50	46520
2024-03-01	63.66	64.13	63.55	64.13	34977
2024-03-04	63.63	63.73	63.58	63.63	42960
2024-03-05	63.85	64.06	63.54	63.74	74379
2024-03-06	64.53	64.69	64.42	64.48	79790
2024-03-07	64.97	65.17	64.89	65.09	37350
2024-03-08	65.41	65.47	65.12	65.20	21493
2024-03-11	64.67	64.70	64.44	64.63	28962
2024-03-12	64.75	64.94	64.46	64.91	30186
2024-03-13	64.78	65.07	64.78	64.87	19201
2024-03-14	65.05	65.05	64.26	64.50	34451
2024-03-15	64.56	64.65	64.40	64.56	19526
2024-03-18	64.74	64.74	64.46	64.57	35613
2024-03-19	64.46	64.74	64.36	64.65	17696
2024-03-20	64.54	65.36	64.54	65.33	27368
2024-03-21	65.42	65.45	65.28	64.85	22521
2024-03-22	64.84	64.84	64.54	64.58	34706
2024-03-25	64.46	64.74	64.46	64.61	16733
2024-03-26	64.94	65.00	64.82	64.84	72039
2024-03-27	65.14	65.41	65.05	65.41	38421
2024-03-28	65.08	65.33	65.08	65.21	41653
2024-04-01	65.11	65.25	64.79	64.95	43428
2024-04-02	64.38	64.52	64.31	64.51	31047
2024-04-03	64.43	65.06	64.43	65.04	26627
2024-04-04	65.38	65.38	64.43	64.48	28794
2024-04-05	64.45	64.81	64.35	64.69	21880
2024-04-08	65.29	65.39	65.22	65.25	32507
2024-04-09	65.66	65.66	65.13	65.30	24176
2024-04-10	64.47	64.68	64.13	64.38	22828
2024-04-11	64.67	64.83	64.13	64.74	22456
2024-04-12	64.26	64.26	63.70	63.75	48635
2024-04-15	64.17	64.19	63.34	63.43	44737
2024-04-16	62.72	62.75	62.47	62.50	21890
2024-04-17	62.86	62.86	62.35	62.57	30229
2024-04-18	62.73	62.92	62.48	62.60	52890
2024-04-19	62.42	62.68	62.30	62.48	31148
2024-04-22	62.88	63.32	62.85	63.11	23472
2024-04-23	63.23	63.80	63.18	63.71	16504
2024-04-24	63.68	63.68	63.34	63.56	19915
2024-04-25	62.82	63.31	62.70	63.23	20357
2024-04-26	63.64	63.86	63.54	63.84	44282
2024-04-29	64.29	64.77	64.22	64.64	30081
2024-04-30	64.26	64.36	63.78	63.79	35034
2024-05-01	63.53	64.22	63.43	63.59	25105
2024-05-02	64.21	64.62	63.98	64.57	29047
2024-05-03	65.05	65.23	64.74	64.95	36646
2024-05-06	65.18	65.36	65.14	65.25	21352
2024-05-07	65.36	65.50	65.28	65.40	40211
2024-05-08	65.01	65.35	65.00	65.32	43527
2024-05-09	65.31	65.82	65.31	65.82	30466
2024-05-10	66.03	66.03	65.75	65.82	30524
2024-05-13	66.03	66.13	65.87	65.93	24025
2024-05-14	66.09	66.26	66.01	66.26	31972
2024-05-15	66.45	66.75	66.26	66.74	19110
2024-05-16	66.40	66.48	66.24	66.28	30037
2024-05-17	66.35	66.56	66.28	66.55	29677
2024-05-20	66.55	66.65	66.42	66.48	33951
2024-05-21	66.44	66.59	66.39	66.57	17696
2024-05-22	65.97	66.04	65.58	65.75	12913
2024-05-23	66.18	66.18	65.23	65.39	33279
2024-05-24	65.96	66.21	65.96	66.12	24059
2024-05-28	66.60	66.64	66.04	66.21	15929
2024-05-29	65.45	65.45	65.04	65.06	16900
2024-05-30	65.90	66.23	65.90	66.16	26663
2024-05-31	66.45	66.61	66.22	66.61	19252
2024-06-03	66.81	66.95	66.67	66.89	20013
2024-06-04	66.41	66.54	66.22	66.43	36387
2024-06-05	66.34	66.44	66.01	66.44	26934
2024-06-06	66.14	66.34	65.97	66.25	51146
2024-06-07	65.69	65.69	65.31	65.38	16401
2024-06-10	65.26	65.72	65.22	65.65	21467
2024-06-11	64.84	64.94	64.61	64.82	34215
2024-06-12	65.98	66.13	65.53	65.69	36755
2024-06-13	65.03	65.03	64.29	64.53	40698
2024-06-14	63.96	64.13	63.67	64.03	57705
2024-06-17	63.98	64.47	63.94	64.42	25746
2024-06-18	64.46	64.83	64.46	64.76	19164
2024-06-20	64.81	65.00	64.72	64.93	44662
2024-06-21	64.45	64.49	64.28	64.37	41575
2024-06-24	64.95	65.22	64.91	63.85	47681
2024-06-25	63.64	63.64	63.38	63.52	34410
2024-06-26	62.92	63.18	62.91	63.11	39335
2024-06-27	63.44	63.61	63.35	63.42	82419
2024-06-28	63.35	63.54	63.17	63.44	517746
2024-07-01	63.69	63.79	63.06	63.19	190828
2024-07-02	63.23	63.60	63.23	63.57	98146
2024-07-03	63.94	64.46	63.94	64.46	57058
2024-07-05	64.93	64.94	64.51	64.91	81233
2024-07-08	64.90	64.93	64.59	64.59	26077
2024-07-09	64.56	64.64	64.35	64.48	25317
2024-07-10	64.91	65.26	64.91	65.26	111925
2024-07-11	65.68	66.03	65.65	65.81	54556
2024-07-12	66.27	66.65	66.27	66.42	29889
2024-07-15	66.29	66.43	66.06	66.11	24848
2024-07-16	66.06	66.70	66.06	66.65	207849
2024-07-17	66.49	66.77	66.47	66.59	35763
2024-07-18	66.83	66.94	66.22	66.33	45717
2024-07-19	66.01	66.07	65.79	65.95	35478
2024-07-22	66.17	66.32	66.05	66.32	26684
2024-07-23	66.07	66.20	66.04	66.14	24654
2024-07-24	66.03	66.03	65.34	65.41	505748
2024-07-25	65.03	65.49	64.91	65.04	33078
2024-07-26	65.72	66.09	65.72	66.04	22192
2024-07-29	65.83	65.83	65.42	65.60	31683
2024-07-30	65.72	65.90	65.66	65.82	74943
2024-07-31	66.81	67.04	66.62	66.84	21046
2024-08-01	66.00	66.07	64.75	65.05	59637
2024-08-02	64.33	64.41	63.79	64.12	41419
2024-08-05	61.47	62.30	61.21	61.97	29923
2024-08-06	61.97	62.78	61.83	62.49	19009
2024-08-07	63.48	63.63	62.63	62.69	43476
2024-08-08	63.23	63.64	62.93	63.63	49971
2024-08-09	63.76	64.10	63.64	64.10	31847
2024-08-12	64.05	64.24	63.98	64.08	22044
2024-08-13	64.55	65.17	64.55	65.17	28725
2024-08-14	65.23	65.38	65.13	65.22	18260
2024-08-15	65.83	66.04	65.78	65.88	33249
2024-08-16	66.01	66.35	66.01	66.30	32510
2024-08-19	66.70	67.25	66.70	67.07	130532
2024-08-20	67.02	67.12	66.84	66.86	16798
2024-08-21	67.21	67.65	67.17	67.55	75086
2024-08-22	67.57	67.63	66.93	66.99	16920
2024-08-23	67.44	68.40	67.38	68.29	31998
2024-08-26	68.17	68.28	67.93	67.97	16504
2024-08-27	68.15	68.39	68.06	68.35	28126
2024-08-28	67.92	68.05	67.54	67.68	25502
2024-08-29	67.89	68.11	67.72	67.86	28685
2024-08-30	68.15	68.25	67.83	67.98	13103
2024-09-03	67.44	67.48	66.58	66.67	23866
2024-09-04	66.71	67.18	66.71	66.92	14278
2024-09-05	67.22	67.27	66.89	67.08	16084
2024-09-06	66.92	66.92	65.79	65.87	20524
2024-09-09	66.24	66.52	66.13	66.26	21874
2024-09-10	66.35	66.37	65.91	66.37	21065
2024-09-11	66.16	66.43	65.52	66.41	14656
2024-09-12	66.41	66.96	66.29	66.96	32391
2024-09-13	67.30	67.48	67.18	67.35	35124
2024-09-16	67.46	67.85	67.43	67.85	17694
2024-09-17	67.77	67.87	67.33	67.54	20499
2024-09-18	67.78	68.35	67.40	67.57	16995
2024-09-19	68.52	68.82	68.32	68.77	17562
2024-09-20	68.24	68.24	67.81	67.95	17634
2024-09-23	68.22	68.41	68.14	68.37	20189
2024-09-24	68.41	68.55	68.31	67.99	18040
2024-09-25	68.18	68.18	67.52	67.55	21175
2024-09-26	69.06	69.43	69.00	69.37	19559
2024-09-27	69.34	69.77	68.88	68.97	31396
2024-09-30	69.16	69.24	68.73	69.05	13136
2024-10-01	69.00	69.00	68.28	68.47	16116
2024-10-02	68.07	68.15	67.85	68.06	32219
2024-10-03	67.40	67.50	67.29	67.38	41423
2024-10-04	67.60	67.97	67.60	67.93	20256
2024-10-07	67.60	67.72	67.19	67.48	25202
2024-10-08	67.25	67.31	67.13	67.31	9377
2024-10-09	67.02	67.31	67.02	67.28	12269
2024-10-10	66.91	67.02	66.73	67.02	22381
2024-10-11	67.02	67.42	67.02	67.29	29059
2024-10-14	66.98	67.22	66.84	67.19	15660
2024-10-15	67.26	67.29	66.76	66.89	26977
2024-10-16	67.02	67.08	66.93	66.99	28786
2024-10-17	67.18	67.18	66.77	66.79	20229
2024-10-18	67.18	67.23	67.07	67.18	16899
2024-10-21	66.66	66.69	66.08	66.12	28257
2024-10-22	65.88	66.04	65.79	65.91	15396
2024-10-23	65.18	65.25	64.74	64.97	25409
2024-10-24	65.15	65.30	64.76	65.06	18412
2024-10-25	65.13	65.20	64.63	64.79	34610
2024-10-28	65.01	65.26	65.00	65.07	19188
2024-10-29	64.75	64.87	64.58	64.74	26143
2024-10-30	64.75	65.30	64.75	64.86	22478
2024-10-31	64.88	64.88	64.31	64.71	34929
2024-11-01	64.84	64.91	64.43	64.52	23561
2024-11-04	64.83	65.08	64.59	64.59	17407
2024-11-05	64.89	65.25	64.89	65.19	27916
2024-11-06	64.25	64.51	63.99	64.42	21685
2024-11-07	65.52	65.82	65.37	65.82	24547
2024-11-08	65.01	65.08	64.65	64.86	15689
2024-11-11	64.97	65.04	64.87	64.89	30084
2024-11-12	64.47	64.47	63.62	63.95	18729
2024-11-13	63.90	63.90	63.50	63.65	27359
2024-11-14	63.94	64.02	63.55	63.60	18389
2024-11-15	63.67	63.73	63.58	63.66	22460
2024-11-18	63.72	64.16	63.72	64.09	23275
2024-11-19	63.65	64.11	63.62	63.96	29460
2024-11-20	63.62	63.75	63.45	63.72	44866
2024-11-21	63.59	63.77	63.43	63.74	31265
2024-11-22	63.61	64.06	63.58	63.92	93401
2024-11-25	64.20	64.38	64.04	64.26	19643
2024-11-26	64.11	64.15	63.76	63.98	42440
2024-11-27	64.21	64.48	64.21	64.29	21514
2024-11-29	64.77	65.08	64.77	65.08	8849
2024-12-02	64.86	65.03	64.54	64.95	17108
2024-12-03	65.32	65.46	65.18	65.23	31792
2024-12-04	65.33	65.50	65.21	65.28	42680
2024-12-05	65.70	65.76	65.53	65.66	31259
2024-12-06	65.82	65.85	65.38	65.53	19098
2024-12-09	65.94	66.11	65.59	65.61	26627
2024-12-10	65.50	65.50	65.26	65.32	19625
2024-12-11	65.69	65.74	65.45	65.72	35929
2024-12-12	65.29	65.42	64.95	65.01	30482
2024-12-13	65.10	65.11	64.74	64.89	55210
2024-12-16	64.55	64.73	64.41	64.58	36276
2024-12-17	64.24	64.31	64.02	64.11	29655
2024-12-18	64.23	64.33	62.71	62.71	25366
2024-12-19	63.18	63.18	62.72	62.86	89572
2024-12-20	62.60	63.56	62.60	63.15	47952
2024-12-23	63.10	63.41	62.95	63.35	44101
2024-12-24	63.42	63.85	63.42	62.89	7755
2024-12-26	62.90	63.17	62.74	63.15	34493
2024-12-27	63.05	63.28	63.00	63.17	32232
2024-12-30	62.97	63.15	62.74	62.91	74818
2024-12-31	63.07	63.31	62.85	62.95	33002
2025-01-02	63.14	63.20	62.69	62.88	42570
2025-01-03	63.03	63.16	62.88	63.13	23530
2025-01-06	63.46	63.64	63.26	63.31	29664
2025-01-07	63.28	63.29	62.63	62.74	26467
2025-01-08	62.09	62.19	61.83	62.18	23864
2025-01-10	61.48	61.59	61.13	61.20	51935
2025-01-13	60.67	61.20	60.67	61.20	37993
2025-01-14	61.29	61.53	61.08	61.39	57474
2025-01-15	62.30	62.33	62.04	62.28	56349
2025-01-16	62.17	62.55	62.13	62.38	38106
2025-01-17	62.51	62.76	62.45	62.57	28214
2025-01-21	63.31	63.64	63.19	63.64	44947
2025-01-22	63.52	63.52	63.20	63.26	32833
2025-01-23	63.18	63.52	63.11	63.51	49463
2025-01-24	63.70	63.94	63.61	63.80	34113
2025-01-27	63.69	63.86	63.65	63.85	46752
2025-01-28	63.84	63.90	63.49	63.88	37685
2025-01-29	63.92	64.11	63.70	63.95	35034
2025-01-30	64.74	64.81	64.33	64.64	40886
2025-01-31	64.48	64.77	64.09	64.13	25705
2025-02-03	63.19	63.79	63.05	63.56	36649
2025-02-04	63.68	64.17	63.68	64.17	33101
2025-02-05	64.51	64.85	64.46	64.81	32125
2025-02-06	64.97	65.11	64.91	65.10	28175
2025-02-07	65.07	65.25	64.60	64.67	32631
2025-02-10	64.91	64.95	64.83	64.93	22425
2025-02-11	64.90	65.20	64.90	65.19	21648
2025-02-12	64.73	65.26	64.70	65.16	24425
2025-02-13	65.28	65.82	65.25	65.82	29361
2025-02-14	66.14	66.23	66.00	66.02	22055
2025-02-18	66.28	66.41	66.16	66.36	38165
2025-02-19	65.85	65.97	65.67	65.89	22298
2025-02-20	66.13	66.17	65.86	66.16	35764
2025-02-21	66.21	66.21	65.72	65.78	23119
2025-02-24	65.94	66.02	65.64	65.66	21195
2025-02-25	66.23	66.29	65.82	66.24	24052
2025-02-26	66.17	66.45	65.90	65.94	17067
2025-02-27	65.87	65.87	65.32	65.37	18098
2025-02-28	65.09	65.30	64.68	65.10	32962
2025-03-03	66.10	66.21	65.42	65.70	42298
2025-03-04	65.02	65.95	64.55	65.49	45196
2025-03-05	66.29	66.95	66.29	66.90	26944
2025-03-06	66.83	67.07	66.46	66.51	34324
2025-03-07	66.83	67.53	66.83	67.53	34274
2025-03-10	66.77	66.93	65.98	66.43	26603
2025-03-11	66.29	66.39	65.78	66.04	21637
2025-03-12	66.54	66.69	66.24	66.67	34996
2025-03-13	66.32	66.52	66.09	66.35	60953
2025-03-14	66.97	67.43	66.97	67.43	22896
2025-03-17	67.69	68.20	67.63	68.10	26005
2025-03-18	68.05	68.19	67.84	68.07	20287
2025-03-19	67.90	68.50	67.79	68.24	18748
2025-03-20	67.44	67.81	67.44	67.75	14001
2025-03-21	67.47	67.56	67.32	67.42	15724
2025-03-24	67.26	67.34	67.10	67.25	14644
2025-03-25	67.76	67.93	67.65	67.57	36692
2025-03-26	67.37	67.50	66.96	67.08	12176
2025-03-27	67.06	67.27	66.98	67.06	44211
2025-03-28	67.08	67.08	66.61	66.81	31072
2025-03-31	65.83	66.08	65.56	66.00	24996
2025-04-01	66.10	66.25	65.84	66.13	19671
2025-04-02	65.58	66.25	65.58	66.22	24340
2025-04-03	65.64	65.75	65.01	65.17	22181
2025-04-04	62.49	62.76	61.00	61.11	34497
2025-04-07	59.36	61.07	59.00	59.57	44879
2025-04-08	62.09	62.09	59.56	59.91	54749
2025-04-09	60.22	63.59	59.96	63.51	42447
2025-04-10	62.82	63.02	61.75	62.99	29812
2025-04-11	63.40	64.54	63.35	64.51	25444
2025-04-14	65.23	65.57	64.95	65.36	13824
2025-04-15	65.64	65.84	65.53	65.58	21639
2025-04-16	65.75	66.08	65.46	65.62	19276
2025-04-17	66.11	66.59	66.06	66.26	27333
2025-04-21	66.80	66.80	65.91	66.38	28935
2025-04-22	67.06	67.59	67.06	67.31	29116
2025-04-23	67.78	68.01	67.16	67.38	25521
2025-04-24	67.69	68.17	67.67	68.17	17146
2025-04-25	67.98	68.42	67.87	68.39	14406
2025-04-28	68.40	68.94	68.40	68.94	22506
2025-04-29	68.92	69.18	68.89	69.00	24993
2025-04-30	68.79	69.22	68.60	69.03	15349
2025-05-01	69.27	69.27	68.68	68.88	17817
2025-05-02	69.99	70.09	69.75	69.92	19946
2025-05-05	70.08	70.22	69.98	70.02	21443
2025-05-06	70.13	70.52	70.13	70.41	16604
2025-05-07	70.24	70.42	69.97	70.16	18042
2025-05-08	70.29	70.33	69.86	69.86	25991
2025-05-09	70.50	70.61	70.25	70.34	10989
2025-05-12	70.65	70.65	70.25	70.55	21628
2025-05-13	70.67	70.99	70.57	70.86	15246
2025-05-14	71.14	71.18	70.59	70.74	14213
2025-05-15	71.03	71.45	70.95	71.18	10834
2025-05-16	71.37	71.51	71.16	71.44	29746
2025-05-19	71.45	72.03	71.45	72.03	19954
2025-05-20	71.79	72.24	71.79	72.24	24679
2025-05-21	72.06	72.29	71.72	71.72	17556
2025-05-22	71.56	71.71	71.40	71.59	21313
2025-05-23	71.37	72.18	71.37	72.03	17380
2025-05-27	72.90	72.92	72.56	72.90	22061
2025-05-28	72.46	72.58	72.33	72.47	21287
2025-05-29	72.72	72.73	72.40	72.71	19348
2025-05-30	72.70	72.77	72.31	72.70	16396
2025-06-02	73.20	74.05	73.00	74.05	40769
2025-06-03	73.11	73.15	72.97	73.15	22027
2025-06-04	73.34	73.74	73.31	73.68	18645
2025-06-05	73.85	73.99	73.46	73.56	30505
2025-06-06	73.60	73.75	73.46	73.75	12221
2025-06-09	73.63	73.87	73.56	73.56	16739
2025-06-10	73.71	73.99	73.52	73.68	38886
2025-06-11	73.97	74.14	73.81	73.83	16063
2025-06-12	74.24	74.43	74.21	74.33	14200
2025-06-13	73.26	73.81	73.26	73.51	31319
2025-06-16	74.08	74.43	73.74	73.77	13429
2025-06-17	73.94	73.94	73.29	73.31	17875
2025-06-18	73.54	73.98	73.05	73.53	34870
2025-06-20	73.42	73.42	73.07	73.12	20191
2025-06-23	72.67	73.61	72.67	73.59	19933
2025-06-24	74.08	74.42	74.05	72.99	20104
2025-06-25	72.87	73.09	72.76	72.91	24084
2025-06-26	73.83	74.21	73.77	74.04	25279
2025-06-27	74.61	74.89	74.41	74.74	63808
2025-06-30	74.89	75.11	74.74	75.11	18705
2025-07-01	74.94	75.10	74.87	74.87	22530
2025-07-02	74.73	75.15	74.66	75.15	19002
2025-07-03	75.37	75.60	75.37	75.48	10402
2025-07-07	75.17	75.31	74.66	74.73	22383
2025-07-08	75.06	75.61	74.98	75.41	25165
2025-07-09	75.88	76.18	75.74	76.18	24382
2025-07-10	75.95	76.24	75.86	76.24	28640
2025-07-11	75.82	75.89	75.69	75.78	17361
2025-07-14	75.68	75.89	75.65	75.88	31545
2025-07-15	75.83	75.83	75.06	75.11	31819
2025-07-16	75.23	75.54	75.01	75.53	21929
2025-07-17	75.24	75.68	75.24	75.66	34496
2025-07-18	76.10	76.10	75.54	75.57	14280
2025-07-21	75.96	76.36	75.96	76.02	24736
2025-07-22	76.17	76.68	76.08	76.62	50561
2025-07-23	77.17	77.86	77.17	77.86	20942
2025-07-24	77.56	77.61	77.36	77.36	13295
2025-07-25	76.89	77.35	76.84	77.29	25567
2025-07-28	76.64	76.64	76.10	76.20	22632
2025-07-29	76.20	76.27	76.02	76.21	26864
2025-07-30	75.93	76.10	75.42	75.63	53998
2025-07-31	75.56	75.65	75.13	75.39	19966
2025-08-01	75.60	75.69	75.26	75.53	23142
2025-08-04	76.12	76.47	76.12	76.39	30148
2025-08-05	76.48	76.65	76.29	76.47	21262
2025-08-06	76.90	77.22	76.83	77.08	46527
2025-08-07	77.77	77.80	77.22	77.51	22138
2025-08-08	77.74	78.02	77.73	77.87	29741
2025-08-11	77.53	77.65	77.41	77.52	42852
2025-08-12	77.54	78.16	77.54	78.10	20224
2025-08-13	78.32	78.48	78.21	78.36	19360
2025-08-14	78.05	78.17	77.89	78.15	24615
2025-08-15	78.44	78.50	78.31	78.34	15345
2025-08-18	78.24	78.38	78.10	78.38	20714
2025-08-19	78.76	78.85	78.47	78.51	29544
2025-08-20	78.63	78.79	78.53	78.65	13707
2025-08-21	78.64	78.71	78.47	78.55	23970
2025-08-22	78.93	80.13	78.93	79.97	21961
2025-08-25	79.80	79.92	79.21	79.21	20866
2025-08-26	79.08	79.26	79.02	79.26	23483
2025-08-27	78.51	79.06	78.49	79.04	27409
2025-08-28	79.13	79.30	79.00	79.22	36167
2025-08-29	79.01	79.13	78.92	79.02	19078
2025-09-02	77.60	78.07	77.60	78.06	26287
2025-09-03	78.08	78.30	77.95	78.23	36442
2025-09-04	78.30	78.63	78.28	78.59	33582
2025-09-05	79.42	79.77	79.04	79.21	20524
2025-09-08	79.96	80.14	79.67	79.95	23477
2025-09-09	79.99	79.99	79.72	79.73	19366
2025-09-10	79.99	80.16	79.70	79.76	23182
2025-09-11	80.07	80.68	79.90	80.68	105899
2025-09-12	80.24	80.38	80.09	80.21	25731
2025-09-15	80.46	80.77	80.43	80.77	22972
2025-09-16	80.80	80.97	80.65	80.82	10462
2025-09-17	80.58	81.11	80.32	80.51	39960
2025-09-18	80.38	80.60	80.29	80.58	16100
2025-09-19	80.08	80.20	79.92	80.01	16742
2025-09-22	79.91	80.26	79.69	80.10	27652
2025-09-23	80.33	80.33	79.92	80.02	11254
2025-09-24	79.66	79.67	79.24	78.72	63646
2025-09-25	78.35	78.35	77.96	78.10	15115
2025-09-26	78.39	78.75	78.39	78.61	38722
2025-09-29	79.08	79.25	78.76	79.10	41054
2025-09-30	79.21	79.51	79.14	79.51	21758
2025-10-01	79.55	79.73	79.18	79.44	28740
2025-10-02	79.43	79.43	79.02	79.25	32227
2025-10-03	79.83	80.16	79.72	79.72	47284
2025-10-06	79.70	79.92	79.65	79.76	26281
2025-10-07	79.58	79.58	78.95	79.06	15603
2025-10-08	79.12	79.14	78.94	79.09	18394
2025-10-09	79.41	79.41	78.69	78.87	14966
2025-10-10	78.51	78.57	77.42	77.47	20102
2025-10-13	77.94	78.18	77.93	78.05	13808
2025-10-14	77.49	78.42	77.41	78.19	45768
2025-10-15	78.50	78.67	78.12	78.36	22390
2025-10-16	78.53	78.73	78.22	78.44	29883
2025-10-17	78.07	78.54	78.03	78.44	16922
2025-10-20	78.56	78.88	78.56	78.78	24361
2025-10-21	78.21	78.37	78.03	78.13	26268
2025-10-22	78.32	78.58	78.03	78.22	23084
2025-10-23	79.00	79.25	78.88	79.20	11481
2025-10-24	79.44	79.50	79.34	79.37	20794

Explore More About DLS

Coins representing dividend payouts and trends

DLS Dividend History

Discover WisdomTree International SmallCap'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

DLS Stock Split History

Discover WisdomTree International SmallCap'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

DLS Historical Prices

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

Web Analytics