EZM Historical Prices

Summary

Key Stock Metrics

55.61

(August 5, 2024)

52-Week Low

68.73

(November 25, 2024)

52-Week High

106.25

(December 9, 2016)

All-Time High

58.87

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-12-23	1.07	1.20	1.07	1.10	399400
2005-12-27	1.12	1.20	1.12	1.17	122200
2005-12-28	1.15	1.15	1.13	1.14	126600
2005-12-29	1.12	1.12	1.09	1.09	49300
2005-12-30	1.09	1.12	1.05	1.12	88000
2006-01-03	1.12	1.12	1.10	1.10	50800
2006-01-04	1.10	1.19	1.10	1.18	564000
2006-01-05	1.18	1.24	1.16	1.21	424200
2006-01-06	1.22	1.22	1.17	1.19	445500
2006-01-09	1.21	1.21	1.16	1.18	427500
2006-01-10	1.18	1.19	1.12	1.15	430500
2006-01-11	1.16	1.20	1.13	1.14	312400
2006-01-12	1.15	1.18	1.14	1.18	127900
2006-01-13	1.19	1.21	1.17	1.19	129100
2006-01-17	1.22	1.33	1.22	1.26	1450300
2006-01-18	1.24	1.27	1.22	1.23	624800
2006-01-19	1.25	1.25	1.22	1.25	480000
2006-01-20	1.27	1.31	1.26	1.31	546600
2006-01-23	1.33	1.33	1.26	1.30	949300
2006-01-24	1.31	1.31	1.29	1.31	735800
2006-01-25	1.27	1.36	1.25	1.30	705300
2006-01-26	1.32	1.32	1.27	1.31	704400
2006-01-27	1.32	1.32	1.30	1.31	803700
2006-01-30	1.32	1.42	1.32	1.40	581700
2006-01-31	1.40	1.42	1.34	1.36	540000
2006-02-01	1.40	1.48	1.35	1.40	999000
2006-02-02	1.45	1.48	1.40	1.44	2175900
2006-02-03	1.45	1.49	1.42	1.49	1289000
2006-02-06	1.53	1.58	1.50	1.57	2502300
2006-02-07	1.57	1.57	1.41	1.43	1427300
2006-02-08	1.42	1.42	1.34	1.42	884400
2006-02-09	1.42	1.49	1.41	1.46	679200
2006-02-10	1.40	1.46	1.27	1.33	1692400
2006-02-13	1.30	1.30	1.19	1.21	1751500
2006-02-14	1.23	1.36	1.23	1.30	841800
2006-02-15	1.30	1.30	1.21	1.24	674400
2006-02-16	1.25	1.33	1.21	1.32	662000
2006-02-17	1.35	1.37	1.33	1.36	543900
2006-02-21	1.43	1.49	1.43	1.47	546500
2006-02-22	1.47	1.47	1.41	1.42	648600
2006-02-23	1.41	1.43	1.36	1.43	735400
2006-02-24	1.43	1.45	1.41	1.44	441700
2006-02-27	1.44	1.44	1.38	1.42	527900
2006-02-28	1.44	1.47	1.40	1.47	410400
2006-03-01	1.47	1.56	1.45	1.56	781700
2006-03-02	1.64	1.64	1.50	1.59	1394600
2006-03-03	1.61	1.62	1.58	1.61	666600
2006-03-06	1.60	1.60	1.45	1.52	633500
2006-03-07	1.49	1.49	1.44	1.47	703900
2006-03-08	1.43	1.44	1.36	1.44	1187000
2006-03-09	1.47	1.49	1.42	1.45	912300
2006-03-10	1.43	1.46	1.40	1.42	742200
2006-03-13	1.46	1.47	1.42	1.47	371100
2006-03-14	1.48	1.54	1.46	1.52	733700
2006-03-15	1.54	1.57	1.53	1.57	226700
2006-03-16	1.56	1.57	1.54	1.55	424700
2006-03-17	1.57	1.68	1.57	1.68	609400
2006-03-20	1.74	1.74	1.59	1.61	1149400
2006-03-21	1.61	1.67	1.58	1.67	381900
2006-03-22	1.66	1.67	1.62	1.66	616500
2006-03-23	1.66	1.73	1.64	1.73	608500
2006-03-24	1.72	1.77	1.70	1.74	782200
2006-03-27	1.79	1.81	1.75	1.76	1498800
2006-03-28	1.79	1.79	1.68	1.69	891800
2006-03-29	1.70	1.73	1.68	1.72	801200
2006-03-30	1.77	1.80	1.75	1.80	1352200
2006-03-31	1.82	1.83	1.70	1.74	889500
2006-04-03	1.78	1.85	1.77	1.84	2537400
2006-04-04	1.86	1.86	1.82	1.85	1081100
2006-04-05	1.87	2.17	1.87	2.03	6378800
2006-04-06	2.12	2.21	2.10	2.11	4964500
2006-04-07	2.13	2.13	1.99	2.09	3980400
2006-04-10	2.19	2.19	2.09	2.14	3045400
2006-04-11	2.16	2.17	2.05	2.08	2675400
2006-04-12	2.08	2.09	1.98	2.08	1547900
2006-04-13	2.08	2.09	2.03	2.04	1477700
2006-04-17	2.14	2.32	2.14	2.27	6346000
2006-04-18	2.39	2.42	2.30	2.31	6226300
2006-04-19	2.34	2.35	2.18	2.23	4391200
2006-04-20	2.21	2.21	2.01	2.09	6089800
2006-04-21	2.15	2.22	2.12	2.16	2946600
2006-04-24	2.16	2.24	2.15	2.21	3407900
2006-04-25	2.27	2.35	2.27	2.35	3828200
2006-04-26	2.39	2.40	2.30	2.40	3529400
2006-04-27	2.27	2.39	2.21	2.31	3902100
2006-04-28	2.34	2.37	2.25	2.28	2999600
2006-05-01	2.31	2.36	2.28	2.32	2460000
2006-05-02	2.28	2.39	2.28	2.34	2356100
2006-05-03	2.39	2.39	2.30	2.35	2009800
2006-05-04	2.36	2.62	2.34	2.57	5202000
2006-05-05	2.68	2.72	2.58	2.59	5744600
2006-05-08	2.65	2.74	2.59	2.73	4529000
2006-05-09	2.79	3.04	2.79	2.98	12443600
2006-05-10	2.76	2.84	2.57	2.66	17992200
2006-05-11	2.93	3.25	2.78	2.91	42827100
2006-05-12	2.96	3.10	2.70	2.87	21380600
2006-05-15	2.60	2.66	2.45	2.53	16174200
2006-05-16	2.63	2.71	2.31	2.57	12580700
2006-05-17	2.63	2.63	2.27	2.33	11164100
2006-05-18	2.31	2.41	2.14	2.14	8724200
2006-05-19	2.04	2.23	1.85	2.16	19156800
2006-05-22	2.06	2.11	1.86	2.10	7496600
2006-05-23	2.27	2.46	2.25	2.33	9316500
2006-05-24	2.25	2.38	2.05	2.19	8147800
2006-05-25	2.29	2.35	2.27	2.33	4389300
2006-05-26	2.38	2.45	2.35	2.42	3768400
2006-05-30	2.50	2.55	2.34	2.36	4502400
2006-05-31	2.41	2.45	2.31	2.36	3152100
2006-06-01	2.25	2.50	2.19	2.35	4047800
2006-06-02	2.44	2.47	2.38	2.41	2518500
2006-06-05	2.36	2.46	2.27	2.29	3836300
2006-06-06	2.25	2.32	2.20	2.24	3557500
2006-06-07	2.20	2.30	2.19	2.23	3278700
2006-06-08	2.14	2.30	2.00	2.28	7350400
2006-06-09	2.32	2.39	2.30	2.34	5324600
2006-06-12	2.35	2.38	2.13	2.19	3090100
2006-06-13	2.06	2.14	1.95	1.98	6943100
2006-06-14	1.98	2.06	1.95	2.01	4494000
2006-06-15	2.06	2.15	2.02	2.14	4312700
2006-06-16	2.14	2.16	2.06	2.07	2526200
2006-06-19	2.02	2.08	2.02	2.04	1773300
2006-06-20	2.03	2.11	2.02	2.06	1806600
2006-06-21	2.06	2.17	2.06	2.16	2348600
2006-06-22	2.18	2.25	2.16	2.19	2562700
2006-06-23	2.16	2.24	2.15	2.20	1470400
2006-06-26	2.25	2.30	2.25	2.28	1523200
2006-06-27	2.30	2.32	2.20	2.24	2349300
2006-06-28	2.24	2.27	2.15	2.17	2660100
2006-06-29	2.20	2.32	2.17	2.31	3796100
2006-06-30	2.38	2.41	2.34	2.41	3795600
2006-07-03	2.44	2.49	2.43	2.47	1381100
2006-07-05	2.61	2.64	2.45	2.57	4705500
2006-07-06	2.49	2.56	2.48	2.54	3824700
2006-07-07	2.53	2.66	2.52	2.54	4420500
2006-07-10	2.48	2.48	2.40	2.43	3108400
2006-07-11	2.48	2.59	2.46	2.59	3343000
2006-07-12	2.58	2.68	2.55	2.57	3069100
2006-07-13	2.66	2.67	2.48	2.50	7840500
2006-07-14	2.55	2.62	2.49	2.58	5133000
2006-07-17	2.54	2.59	2.46	2.47	3348400
2006-07-18	2.50	2.52	2.38	2.44	2714100
2006-07-19	2.46	2.57	2.45	2.57	3190500
2006-07-20	2.58	2.58	2.48	2.49	2157000
2006-07-21	2.51	2.52	2.40	2.41	2024800
2006-07-24	2.38	2.49	2.38	2.49	2121500
2006-07-25	2.48	2.57	2.47	2.53	2253900
2006-07-26	2.53	2.54	2.47	2.52	1249300
2006-07-27	2.57	2.60	2.46	2.48	3055800
2006-07-28	2.48	2.58	2.48	2.56	3330200
2006-07-31	2.59	2.64	2.56	2.57	3092000
2006-08-01	2.56	2.57	2.50	2.57	1864400
2006-08-02	2.61	2.74	2.61	2.68	6083000
2006-08-03	2.66	2.78	2.65	2.74	3599600
2006-08-04	2.77	2.81	2.71	2.74	3270800
2006-08-07	2.75	2.78	2.74	2.77	1075000
2006-08-08	2.80	2.84	2.79	2.83	3792100
2006-08-09	2.86	2.86	2.74	2.75	3065800
2006-08-10	2.73	2.75	2.60	2.71	3775200
2006-08-11	2.81	2.84	2.70	2.71	3732500
2006-08-14	2.76	2.80	2.67	2.79	2305300
2006-08-15	2.83	2.83	2.74	2.78	2325400
2006-08-16	2.80	2.83	2.78	2.80	1630200
2006-08-17	2.80	2.84	2.72	2.78	2605300
2006-08-18	2.78	3.08	2.76	3.03	6474500
2006-08-21	3.01	3.12	2.87	2.99	12945100
2006-08-22	2.94	3.02	2.84	3.01	14151000
2006-08-23	3.03	3.08	3.02	3.04	5100400
2006-08-24	3.05	3.08	2.91	2.93	3517000
2006-08-25	2.93	3.01	2.93	2.97	2497700
2006-08-28	2.94	2.98	2.91	2.94	1708900
2006-08-29	2.95	2.97	2.86	2.90	2185700
2006-08-30	2.89	2.90	2.86	2.87	1829000
2006-08-31	2.86	2.86	2.79	2.84	3197900
2006-09-01	2.80	2.85	2.76	2.84	2544200
2006-09-05	2.85	2.93	2.85	2.90	1585500
2006-09-06	2.93	3.05	2.90	2.98	4089000
2006-09-07	2.92	2.96	2.85	2.92	1750300
2006-09-08	2.90	2.90	2.80	2.82	1930500
2006-09-11	2.74	2.74	2.42	2.46	5447900
2006-09-12	2.54	2.67	2.46	2.53	3314500
2006-09-13	2.53	2.62	2.52	2.62	2286600
2006-09-14	2.62	2.68	2.50	2.52	2251100
2006-09-15	2.52	2.53	2.45	2.48	2412200
2006-09-18	2.51	2.59	2.51	2.59	2295600
2006-09-19	2.56	2.57	2.40	2.43	2325200
2006-09-20	2.43	2.46	2.35	2.35	1645100
2006-09-21	2.35	2.44	2.35	2.40	1313100
2006-09-22	2.43	2.45	2.37	2.41	894100
2006-09-25	2.40	2.40	2.19	2.22	4635200
2006-09-26	2.22	2.39	2.22	2.37	2671600
2006-09-27	2.40	2.48	2.40	2.45	1390000
2006-09-28	2.46	2.50	2.34	2.36	1043500
2006-09-29	2.35	2.46	2.35	2.46	943000
2006-10-02	2.44	2.46	2.42	2.42	1029200
2006-10-03	2.36	2.38	2.30	2.36	1427400
2006-10-04	2.38	2.40	2.24	2.33	2275900
2006-10-05	2.37	2.42	2.35	2.41	1156000
2006-10-06	2.37	2.50	2.35	2.49	1573900
2006-10-09	2.51	2.58	2.50	2.57	1194500
2006-10-10	2.53	2.62	2.52	2.59	1430900
2006-10-11	2.60	2.71	2.56	2.71	1882500
2006-10-12	2.76	2.84	2.74	2.77	1952700
2006-10-13	2.79	2.86	2.71	2.80	1424900
2006-10-16	2.90	2.92	2.86	2.89	1865700
2006-10-17	2.88	2.88	2.79	2.86	1364900
2006-10-18	2.90	2.97	2.90	2.94	2317100
2006-10-19	2.96	3.01	2.94	2.95	2533000
2006-10-20	3.06	3.13	3.00	3.10	6038800
2006-10-23	3.15	3.16	3.10	3.14	3020400
2006-10-24	3.14	3.22	3.13	3.21	2087000
2006-10-25	3.24	3.35	3.23	3.31	3277600
2006-10-26	3.41	3.50	3.36	3.48	3966500
2006-10-27	3.50	3.50	3.29	3.39	3871100
2006-10-30	3.32	3.32	3.20	3.26	3336700
2006-10-31	3.24	3.39	3.24	3.36	2230900
2007-02-23	50.07	50.11	49.91	50.08	6100
2007-02-26	50.23	50.23	49.78	49.82	3000
2007-02-27	48.90	49.20	48.57	48.59	4900
2007-02-28	48.37	48.56	48.36	48.45	8500
2007-03-01	47.52	48.62	47.52	48.62	800
2007-03-02	48.23	48.23	47.91	48.19	400
2007-03-05	47.20	47.25	46.94	46.94	1400
2007-03-07	47.53	47.67	47.53	47.59	3500
2007-03-09	48.15	48.15	48.11	48.11	600
2007-03-12	48.04	48.04	48.04	48.04	200
2007-03-13	47.82	47.82	47.82	47.82	100
2007-03-14	46.80	46.80	46.63	46.63	3900
2007-03-16	47.61	47.80	47.52	47.52	900
2007-03-19	47.96	48.08	47.95	47.95	500
2007-03-21	48.37	49.28	48.37	49.28	700
2007-03-22	49.35	49.35	49.26	49.26	200
2007-03-23	49.48	49.49	49.48	49.49	400
2007-03-26	49.40	49.48	48.96	49.36	8900
2007-03-27	48.94	48.94	48.94	48.94	400
2007-03-28	48.75	48.83	48.59	48.83	700
2007-03-29	48.54	48.54	48.54	48.54	500
2007-03-30	48.89	48.96	48.67	48.75	3400
2007-04-02	48.93	48.93	48.93	48.93	100
2007-04-03	48.99	49.45	48.99	49.45	1200
2007-04-04	49.43	49.43	49.24	49.43	4700
2007-04-05	49.39	49.54	49.38	49.54	500
2007-04-09	49.62	49.66	49.53	49.54	2700
2007-04-10	49.69	49.76	49.66	49.73	800
2007-04-11	49.72	49.72	49.44	49.44	7000
2007-04-12	49.35	49.84	49.30	49.76	4100
2007-04-13	49.68	50.04	49.68	50.02	4100
2007-04-16	50.36	50.65	50.36	50.60	5900
2007-04-17	50.59	50.73	50.56	50.61	24900
2007-04-18	50.49	50.60	50.40	50.60	4400
2007-04-19	50.21	50.55	50.21	50.53	5700
2007-04-20	50.77	50.92	50.59	50.84	8600
2007-04-23	50.99	51.06	50.86	50.95	4100
2007-04-24	50.92	50.92	50.52	50.83	19200
2007-04-25	51.14	51.44	51.11	51.43	1300
2007-04-26	51.30	51.30	51.18	51.18	400
2007-04-27	51.38	51.38	51.21	51.36	1600
2007-04-30	51.27	51.32	50.65	50.65	3000
2007-05-01	50.31	50.79	50.31	50.79	1100
2007-05-02	51.00	51.41	51.00	51.41	400
2007-05-03	51.24	51.48	51.24	51.48	600
2007-05-04	51.52	51.65	51.52	51.57	2400
2007-05-07	51.73	51.73	51.68	51.68	1500
2007-05-08	51.31	51.65	51.31	51.65	300
2007-05-09	51.86	51.86	51.73	51.73	400
2007-05-10	51.65	51.71	51.24	51.43	1800
2007-05-14	51.62	51.62	51.44	51.44	200
2007-05-15	51.39	51.57	51.39	51.57	300
2007-05-16	51.21	51.21	51.04	51.04	900
2007-05-17	51.22	51.65	51.22	51.51	13900
2007-05-18	51.67	51.87	51.54	51.87	17700
2007-05-21	51.85	52.42	51.85	52.33	31500
2007-05-22	52.60	52.61	52.60	52.61	200
2007-05-23	52.91	52.91	52.46	52.46	17500
2007-05-24	52.59	52.64	51.54	51.54	15100
2007-05-25	51.83	51.98	51.83	51.92	5300
2007-05-29	52.21	52.30	52.21	52.30	900
2007-05-30	51.97	52.60	51.97	52.60	11900
2007-05-31	53.01	53.14	52.90	52.90	23800
2007-06-01	53.25	53.37	53.21	53.27	6900
2007-06-04	53.29	53.44	53.29	53.44	2500
2007-06-05	53.40	53.40	53.09	53.12	3600
2007-06-06	52.75	52.75	52.49	52.49	400
2007-06-07	52.35	52.35	51.57	51.57	54600
2007-06-08	51.20	52.05	51.20	52.05	6500
2007-06-11	51.96	52.16	51.96	52.00	4300
2007-06-12	51.51	51.82	51.39	51.39	4000
2007-06-13	51.74	51.88	51.74	51.88	5300
2007-06-14	52.38	52.51	52.32	52.32	7500
2007-06-15	52.93	52.93	52.77	52.77	1200
2007-06-18	52.75	52.75	52.71	52.71	300
2007-06-19	52.45	52.73	52.45	52.73	2800
2007-06-20	52.83	52.83	52.60	52.60	6200
2007-06-21	52.00	52.28	52.00	52.28	3100
2007-06-22	52.17	52.17	51.78	51.78	500
2007-06-25	51.94	52.10	51.55	51.55	2200
2007-06-26	51.76	51.76	51.32	51.32	500
2007-06-27	51.05	51.84	50.95	51.84	2900
2007-06-28	52.16	52.16	52.08	52.08	1200
2007-06-29	52.27	52.27	51.85	51.60	4200
2007-07-02	55.00	55.25	52.09	52.33	23400
2007-07-05	52.65	52.79	52.50	52.50	1500
2007-07-06	52.57	52.57	52.57	52.57	100
2007-07-09	53.15	53.15	52.87	52.87	1400
2007-07-10	52.48	52.62	52.16	52.16	7500
2007-07-11	52.16	52.39	52.07	52.27	3500
2007-07-12	52.64	52.75	52.64	52.75	2100
2007-07-13	53.04	53.09	53.04	53.08	1300
2007-07-16	53.09	53.10	53.09	53.10	200
2007-07-17	53.02	53.11	53.02	53.11	1000
2007-07-18	52.54	52.54	52.38	52.38	2500
2007-07-19	52.98	52.98	52.78	52.88	1800
2007-07-20	52.74	52.74	52.02	52.08	9900
2007-07-24	51.59	51.61	50.70	50.70	7300
2007-07-25	50.48	50.72	50.48	50.72	700
2007-07-26	49.93	50.00	48.94	49.26	42100
2007-07-27	48.99	49.16	48.83	48.83	4600
2007-07-30	48.81	49.12	48.58	49.12	19700
2007-07-31	49.48	49.63	48.71	48.74	3200
2007-08-01	48.50	48.68	47.96	48.58	8700
2007-08-02	49.05	49.05	48.75	48.91	1600
2007-08-03	49.03	49.03	47.30	47.30	4900
2007-08-06	47.00	47.77	46.82	47.77	4300
2007-08-07	47.65	48.03	47.60	48.03	6000
2007-08-08	48.86	48.95	48.27	48.33	26000
2007-08-09	48.10	48.10	47.68	47.72	600
2007-08-10	46.94	48.11	46.94	48.11	11700
2007-08-13	48.57	48.57	48.14	48.14	9600
2007-08-14	47.76	47.77	47.17	47.17	6100
2007-08-15	46.85	46.85	46.15	46.15	800
2007-08-16	45.85	45.85	45.30	45.73	3800
2007-08-17	47.37	47.43	47.07	47.43	3200
2007-08-20	47.48	47.81	47.45	47.52	6400
2007-08-21	47.79	47.86	47.50	47.86	4400
2007-08-22	48.36	48.36	48.36	48.36	200
2007-08-23	48.60	48.60	48.09	48.26	17300
2007-08-24	48.64	48.70	48.64	48.70	500
2007-08-27	48.52	48.55	48.32	48.46	102700
2007-08-28	47.83	47.83	47.18	47.18	5400
2007-08-29	47.46	48.08	47.46	48.08	3400
2007-08-30	47.91	48.39	47.91	48.27	5700
2007-08-31	48.55	48.81	48.38	48.78	7600
2007-09-04	49.06	49.38	49.06	49.14	900
2007-09-05	48.72	48.74	48.56	48.63	6800
2007-09-06	48.50	48.89	48.50	48.89	700
2007-09-07	48.02	48.02	47.75	47.75	1700
2007-09-10	47.06	47.68	47.01	47.44	6700
2007-09-11	47.96	48.00	47.76	48.00	1700
2007-09-12	47.90	48.12	47.90	47.99	14800
2007-09-13	48.06	48.30	48.06	48.06	6700
2007-09-14	47.93	48.30	47.93	48.30	5300
2007-09-17	48.13	48.13	48.01	48.01	7800
2007-09-18	48.21	49.34	48.21	49.34	6900
2007-09-19	49.96	50.32	49.96	50.32	3300
2007-09-20	49.44	49.44	49.44	49.44	900
2007-09-21	49.72	49.72	49.63	49.63	600
2007-09-25	48.79	48.88	48.79	48.88	300
2007-09-26	49.32	49.32	49.07	49.27	500
2007-09-27	49.47	49.55	49.39	49.55	3200
2007-09-28	49.70	49.70	49.28	49.38	5300
2007-10-01	49.81	50.11	49.72	50.11	6200
2007-10-02	50.22	50.28	50.15	50.28	4500
2007-10-03	50.41	50.41	50.38	50.38	200
2007-10-05	50.59	50.85	50.42	50.82	1200
2007-10-08	50.91	50.91	50.67	50.71	19900
2007-10-09	50.72	50.98	50.61	50.98	4300
2007-10-10	50.82	50.90	50.73	50.90	1700
2007-10-11	51.13	51.28	50.30	50.59	8700
2007-10-12	50.56	50.64	50.56	50.64	2200
2007-10-15	50.48	50.51	50.00	50.00	1800
2007-10-16	49.88	49.88	49.66	49.78	500
2007-10-17	50.07	50.07	49.40	49.57	33100
2007-10-18	49.37	49.78	49.31	49.74	14700
2007-10-19	49.56	49.56	48.53	48.53	41400
2007-10-22	48.50	48.92	48.50	48.83	11300
2007-10-23	49.04	49.10	48.80	48.92	6300
2007-10-24	48.88	49.07	48.52	48.62	12700
2007-10-25	48.93	49.18	48.74	49.12	18500
2007-10-26	49.36	49.36	49.36	49.36	500
2007-10-29	49.65	49.78	49.42	49.47	12000
2007-10-30	49.32	49.45	49.13	49.13	17700
2007-10-31	49.70	49.70	49.61	49.61	300
2007-11-01	49.16	49.16	48.54	48.54	2300
2007-11-02	48.61	48.68	48.19	48.49	2700
2007-11-05	48.09	48.38	47.83	48.25	27000
2007-11-06	48.10	48.59	48.10	48.59	1500
2007-11-07	48.23	48.30	47.64	47.64	10000
2007-11-08	47.77	47.77	46.99	47.64	14300
2007-11-09	47.18	47.73	47.08	47.55	4300
2007-11-12	47.78	47.78	46.96	46.97	6000
2007-11-13	47.17	47.93	47.17	47.93	1300
2007-11-15	47.33	47.43	46.94	46.94	11100
2007-11-16	46.80	46.80	46.34	46.69	19200
2007-11-19	45.90	45.94	45.77	45.77	19200
2007-11-20	46.08	46.08	44.71	45.01	18400
2007-11-21	45.25	45.39	44.88	45.39	2400
2007-11-23	45.56	45.56	45.56	45.56	100
2007-11-26	45.71	45.80	45.06	45.06	1100
2007-11-27	45.45	45.45	45.29	45.36	500
2007-11-28	45.89	46.67	45.89	46.67	3500
2007-11-29	46.78	46.78	46.48	46.61	700
2007-11-30	47.21	47.32	47.01	47.01	51000
2007-12-03	47.00	47.00	46.89	46.97	800
2007-12-04	46.40	46.59	46.33	46.45	75500
2007-12-05	46.92	47.10	46.70	46.97	106100
2007-12-06	47.37	48.03	47.36	48.02	6000
2007-12-07	48.10	48.30	48.10	48.19	600
2007-12-10	48.30	48.66	48.30	48.60	7900
2007-12-11	48.62	48.62	47.17	47.19	21300
2007-12-12	47.95	47.95	46.93	47.44	11900
2007-12-13	46.81	47.31	46.75	47.30	20300
2007-12-14	46.69	46.90	46.47	46.47	2401
2007-12-17	46.21	46.21	45.56	45.64	148700
2007-12-18	45.86	45.95	45.40	45.89	6500
2007-12-19	45.95	46.11	45.86	45.91	15500
2007-12-20	45.78	46.19	45.57	46.19	3700
2007-12-21	46.83	47.02	46.74	47.02	12700
2007-12-24	47.34	47.53	47.34	47.53	1100
2007-12-26	47.30	47.52	47.19	47.46	28400
2007-12-27	47.31	47.31	46.91	46.91	5500
2007-12-28	46.63	46.63	46.52	46.52	20600
2007-12-31	46.17	46.60	46.17	46.18	17800
2008-01-02	45.92	45.92	45.92	45.92	300
2008-01-03	45.68	45.68	45.59	45.59	300
2008-01-04	44.65	44.65	43.79	43.79	2700
2008-01-07	43.92	44.00	43.43	43.72	109000
2008-01-08	43.93	43.93	42.38	42.55	10000
2008-01-09	42.45	42.63	41.70	42.63	5500
2008-01-10	42.31	43.59	42.31	43.59	14700
2008-01-11	43.07	43.20	42.84	42.84	10800
2008-01-14	42.92	43.19	42.89	43.19	2100
2008-01-15	42.70	42.70	42.26	42.26	2500
2008-01-16	42.22	42.25	42.04	42.04	800
2008-01-17	42.43	42.43	41.06	41.06	22000
2008-01-18	40.75	40.96	40.64	40.96	4001
2008-01-22	40.24	41.12	39.90	41.12	9200
2008-01-23	39.87	40.42	39.87	40.28	2900
2008-01-24	42.64	42.68	42.44	42.55	8000
2008-01-25	43.10	43.10	42.20	42.21	63500
2008-01-28	42.21	43.10	42.21	43.10	2200
2008-01-29	43.62	43.97	43.49	43.88	5600
2008-01-30	44.26	44.34	43.96	44.34	2700
2008-01-31	43.91	44.18	43.91	44.18	300
2008-02-01	45.08	45.13	45.00	45.10	13100
2008-02-04	45.40	45.40	45.12	45.12	12400
2008-02-05	44.32	44.76	44.32	44.48	5400
2008-02-06	43.96	44.36	43.53	43.53	22400
2008-02-07	43.42	44.15	43.14	44.15	10800
2008-02-08	43.95	44.12	43.55	43.91	21000
2008-02-11	43.66	43.95	43.42	43.95	9600
2008-02-12	44.31	44.49	44.21	44.21	10100
2008-02-13	44.59	44.76	44.30	44.69	6400
2008-02-14	44.72	44.72	44.00	44.01	13600
2008-02-15	43.85	44.00	43.58	44.00	33700
2008-02-19	44.46	44.47	43.79	44.14	15400
2008-02-20	43.66	44.48	43.61	44.48	27800
2008-02-21	44.73	44.73	43.82	43.82	9300
2008-02-22	44.05	44.05	44.05	44.05	7000
2008-02-25	43.87	44.58	43.80	44.57	26300
2008-02-26	44.94	45.47	44.82	45.28	6700
2008-02-27	45.06	45.45	45.02	45.22	7600
2008-02-28	44.80	44.80	44.35	44.49	23200
2008-02-29	43.95	43.95	43.25	43.25	7300
2008-03-03	43.25	43.25	42.64	43.11	2200
2008-03-04	42.81	42.82	42.30	42.81	42800
2008-03-05	43.29	43.29	42.65	42.97	24400
2008-03-06	42.59	42.59	42.01	42.01	25100
2008-03-07	41.89	41.94	41.44	41.44	18300
2008-03-10	41.37	41.44	40.64	40.64	35500
2008-03-11	41.50	42.11	41.42	42.11	15300
2008-03-12	42.40	42.40	42.04	42.04	500
2008-03-13	41.62	41.62	41.62	41.62	100
2008-03-14	42.51	42.51	40.96	41.20	27900
2008-03-17	40.55	40.60	40.00	40.44	21700
2008-03-18	41.30	41.68	41.09	41.68	25300
2008-03-19	42.32	42.32	41.19	41.19	17900
2008-03-20	41.12	42.04	41.12	42.04	20200
2008-03-24	42.60	42.98	42.60	42.98	12600
2008-03-25	43.12	43.17	42.69	43.17	16800
2008-03-26	42.98	42.98	42.65	42.65	5300
2008-03-27	42.72	42.72	42.06	42.06	11600
2008-03-28	42.13	42.13	41.70	41.79	15000
2008-03-31	41.61	42.02	41.61	42.02	17000
2008-04-01	42.62	43.44	42.62	43.44	7900
2008-04-02	43.50	44.05	43.50	44.04	3900
2008-04-03	43.65	43.83	43.51	43.83	800
2008-04-04	43.87	44.15	43.77	43.78	14800
2008-04-07	44.02	44.17	43.67	43.67	10200
2008-04-08	43.40	43.64	43.38	43.55	14300
2008-04-09	43.42	43.42	42.82	42.82	700
2008-04-10	42.83	43.18	42.83	43.12	5300
2008-04-11	42.67	42.67	42.33	42.44	8400
2008-04-14	42.46	42.46	42.21	42.29	8135
2008-04-15	42.56	42.56	42.21	42.41	17291
2008-04-16	42.82	43.27	42.82	43.27	5445
2008-04-17	43.44	43.61	43.42	43.61	5396
2008-04-18	44.39	44.41	44.39	44.41	2400
2008-04-21	44.04	44.22	43.93	44.22	6300
2008-04-22	43.74	43.74	43.24	43.43	3804
2008-04-23	43.13	43.49	43.13	43.33	3051
2008-04-24	43.37	44.10	43.12	44.10	500
2008-04-25	43.90	43.90	43.90	43.90	870
2008-04-28	44.18	44.75	44.18	44.75	1153
2008-04-29	44.60	44.60	44.33	44.40	9466
2008-04-30	44.51	44.78	44.33	44.33	18514
2008-05-01	44.28	45.21	44.28	45.21	1951
2008-05-02	45.58	45.58	45.11	45.11	300
2008-05-05	45.13	45.13	44.98	45.06	9150
2008-05-06	44.88	45.34	44.77	45.34	5996
2008-05-07	45.42	45.50	44.89	44.89	2927
2008-05-08	44.91	45.01	44.79	45.01	1400
2008-05-09	44.91	44.91	44.91	44.91	300
2008-05-12	45.14	45.15	45.14	45.15	500
2008-05-13	45.63	45.73	45.63	45.73	2223
2008-05-14	46.14	46.36	46.14	46.35	2817
2008-05-15	46.21	46.21	46.20	46.20	1390
2008-05-16	46.20	46.45	46.20	46.41	3800
2008-05-19	46.47	46.64	46.29	46.29	532
2008-05-20	45.86	45.86	45.86	45.86	500
2008-05-21	45.88	46.09	45.25	45.25	4675
2008-05-22	45.40	45.65	45.40	45.65	1315
2008-05-23	45.03	45.03	44.89	44.89	5550
2008-05-27	45.39	45.40	45.17	45.29	2504
2008-05-28	45.58	45.64	45.25	45.64	3528
2008-05-29	45.73	46.22	45.63	46.15	4063
2008-05-30	45.90	46.24	45.90	46.15	2800
2008-06-02	46.13	46.13	45.54	45.67	5334
2008-06-03	46.09	46.09	45.79	45.79	1825
2008-06-04	45.83	46.13	45.82	45.92	6138
2008-06-05	46.60	46.68	46.60	46.68	1175
2008-06-06	46.12	46.12	45.51	45.51	17171
2008-06-09	45.58	45.61	45.06	45.25	4661
2008-06-10	45.00	45.20	45.00	45.08	1247
2008-06-11	45.07	45.12	44.25	44.25	1406
2008-06-13	44.86	44.86	44.86	44.86	100
2008-06-16	45.45	45.45	45.43	45.43	411
2008-06-18	44.92	44.95	44.58	44.76	1850
2008-06-19	44.79	44.79	44.73	44.73	4000
2008-06-20	44.73	44.75	44.20	44.24	16700
2008-06-23	44.11	44.21	43.97	43.97	2824
2008-06-24	43.30	43.94	43.29	43.46	3630
2008-06-25	43.72	43.85	43.72	43.85	3500
2008-06-26	43.34	43.34	42.75	42.78	4580
2008-06-27	41.72	42.65	41.72	42.59	2040
2008-06-30	42.44	42.65	42.34	42.42	34162
2008-07-01	41.94	42.24	41.94	42.23	1476
2008-07-02	42.28	42.28	41.15	41.15	5608
2008-07-03	41.16	41.16	40.69	40.69	1100
2008-07-07	41.00	41.00	39.94	39.95	7270
2008-07-08	40.19	40.75	39.77	40.75	5564
2008-07-09	41.15	41.15	40.56	40.56	300
2008-07-10	40.73	40.73	40.03	40.03	333
2008-07-11	39.90	40.60	39.62	40.33	1750
2008-07-14	40.68	40.68	40.16	40.16	700
2008-07-15	38.64	39.82	38.64	39.82	2700
2008-07-16	39.77	40.38	39.77	40.38	559
2008-07-17	41.41	41.41	40.98	40.98	7308
2008-07-18	41.21	41.35	41.13	41.35	9793
2008-07-22	41.86	42.40	41.84	42.40	715
2008-07-23	42.50	42.58	42.50	42.58	650
2008-07-24	42.06	42.06	41.33	41.33	15880
2008-07-25	41.66	41.66	41.66	41.66	822
2008-07-28	41.34	41.34	41.34	41.34	100
2008-07-30	42.24	42.24	42.05	42.05	1900
2008-07-31	42.39	42.40	42.27	42.29	4900
2008-08-01	42.31	42.31	41.90	42.13	5138
2008-08-04	43.82	43.82	41.37	41.47	1600
2008-08-05	42.05	42.82	42.05	42.82	700
2008-08-06	42.26	42.85	42.26	42.85	1840
2008-08-07	42.47	42.47	41.91	41.91	200
2008-08-08	42.40	42.40	42.40	42.40	200
2008-08-12	43.68	43.68	43.53	43.54	454
2008-08-15	43.80	43.80	43.80	43.80	200
2008-08-18	43.49	43.49	43.15	43.22	5800
2008-08-19	42.34	42.73	42.34	42.55	3313
2008-08-20	42.66	42.66	42.39	42.40	2670
2008-08-21	42.00	42.76	42.00	42.73	8444
2008-08-22	43.21	43.21	43.01	43.01	1834
2008-08-25	42.77	42.77	42.36	42.45	2149
2008-08-26	42.45	42.71	42.40	42.42	8404
2008-08-27	43.12	43.15	43.10	43.15	10100
2008-08-28	43.41	43.41	43.41	43.41	100
2008-08-29	43.67	43.67	43.67	43.67	4000
2008-09-02	43.55	43.55	43.08	43.08	1225
2008-09-03	43.30	43.30	43.20	43.28	3300
2008-09-04	43.00	43.00	42.14	42.36	1195
2008-09-05	42.08	42.40	41.49	42.40	10720
2008-09-08	43.85	43.85	42.70	43.01	1509
2008-09-09	42.68	42.68	41.67	41.67	8050
2008-09-10	41.79	42.09	41.25	42.09	686
2008-09-11	41.80	41.93	41.80	41.90	761
2008-09-12	42.00	42.53	42.00	42.52	19276
2008-09-15	42.22	42.22	41.12	41.13	11400
2008-09-16	40.00	40.90	40.00	40.90	4325
2008-09-17	40.65	40.65	39.85	39.87	2151
2008-09-18	40.19	41.61	35.60	41.61	6490
2008-09-19	46.04	46.04	42.04	43.54	8197
2008-09-22	43.00	43.00	41.49	41.49	2794
2008-09-23	41.86	41.86	41.16	41.38	313
2008-09-24	40.96	40.96	40.58	40.67	9000
2008-09-25	41.10	41.17	41.10	41.15	3370
2008-09-26	40.42	40.62	40.13	40.48	7338
2008-09-29	39.54	39.76	38.13	38.60	1969
2008-09-30	38.59	38.62	38.55	38.57	8042
2008-10-01	39.95	39.95	38.77	38.87	8042
2008-10-02	38.11	38.11	37.59	37.59	512
2008-10-03	37.59	37.93	36.08	36.08	9700
2008-10-06	35.00	35.00	33.79	34.40	14280
2008-10-07	34.33	34.67	32.97	32.97	3606
2008-10-08	31.40	33.13	31.21	32.70	3815
2008-10-09	32.31	32.31	28.78	28.78	3650
2008-10-10	26.78	29.51	26.72	29.50	4005
2008-10-13	30.50	32.18	30.50	32.18	14103
2008-10-14	34.63	34.63	32.50	32.52	17823
2008-10-15	31.18	31.22	30.19	30.54	4509
2008-10-16	29.99	30.75	28.70	30.75	4404
2008-10-17	30.99	31.52	30.60	31.52	1104
2008-10-20	30.91	31.55	30.91	31.39	4077
2008-10-21	31.77	31.77	31.17	31.50	2248
2008-10-22	31.00	31.00	29.19	29.19	17819
2008-10-23	29.59	29.59	27.84	27.84	734
2008-10-24	25.20	27.70	24.44	27.70	2065
2008-10-27	27.51	27.53	26.97	27.41	9908
2008-10-28	27.27	28.15	26.51	28.15	11550
2008-10-29	29.42	29.62	28.59	29.62	7875
2008-10-30	30.19	30.33	29.70	30.33	24567
2008-10-31	30.34	31.66	30.34	31.04	121656
2008-11-03	31.34	31.58	31.34	31.39	498
2008-11-04	31.75	32.21	31.10	32.11	70026
2008-11-05	31.32	31.83	30.74	30.74	28902
2008-11-06	29.88	29.88	28.32	29.70	46990
2008-11-07	29.33	29.48	29.14	29.37	13802
2008-11-10	29.43	29.43	28.76	29.02	1900
2008-11-11	29.00	29.00	28.25	28.60	17177
2008-11-12	27.90	28.74	26.97	27.04	26900
2008-11-13	26.98	28.93	25.73	28.93	1520
2008-11-14	28.40	28.40	27.31	28.11	2650
2008-11-17	27.10	27.23	27.04	27.04	869
2008-11-18	27.14	27.15	26.47	26.84	24150
2008-11-19	26.77	26.77	24.95	24.95	28933
2008-11-20	24.49	24.92	23.42	23.42	14720
2008-11-21	23.20	23.27	22.66	23.27	3318
2008-11-24	22.65	26.31	22.65	25.79	53431
2008-11-25	26.19	26.42	25.59	26.31	26506
2008-11-26	26.54	27.39	26.29	27.39	10891
2008-11-28	27.63	28.00	27.63	28.00	269
2008-12-01	26.73	26.90	26.08	26.18	9025
2008-12-02	25.30	26.64	25.30	26.64	10081
2008-12-03	26.14	27.04	26.14	26.57	4999
2008-12-04	27.22	27.37	26.90	26.95	10135
2008-12-05	26.00	26.00	26.00	26.00	100
2008-12-08	27.30	28.70	27.30	28.30	1844
2008-12-09	28.92	29.00	27.75	27.84	9340
2008-12-10	28.29	28.72	28.29	28.31	1330
2008-12-11	28.25	28.44	27.00	27.00	18628
2008-12-12	27.67	27.94	27.64	27.94	2325
2008-12-15	27.17	27.17	26.99	26.99	1210
2008-12-16	28.27	28.88	28.18	28.70	10966
2008-12-17	28.65	29.42	28.65	29.02	3055
2008-12-18	29.40	29.40	28.07	28.31	3452
2008-12-19	27.52	29.07	27.52	28.71	3587
2008-12-22	28.94	28.94	27.18	27.53	23115
2008-12-23	27.57	27.97	27.35	27.53	25989
2008-12-24	27.48	27.58	27.41	27.43	4376
2008-12-26	27.50	27.76	27.40	27.76	11379
2008-12-29	27.89	27.95	27.22	27.22	9651
2008-12-30	27.85	28.29	27.85	28.29	18210
2008-12-31	28.39	29.62	28.39	29.42	9965
2009-01-02	29.57	30.47	29.57	30.26	9505
2009-01-05	30.50	31.05	30.50	30.93	812
2009-01-06	31.47	31.57	31.47	31.51	2800
2009-01-07	31.10	31.10	30.55	30.55	5000
2009-01-08	30.59	30.59	30.32	30.32	1369
2009-01-09	29.57	30.05	29.57	29.90	3008
2009-01-12	28.79	28.85	28.79	28.85	350
2009-01-13	28.75	28.75	28.75	28.75	2000
2009-01-14	27.50	27.50	27.50	27.50	330
2009-01-15	26.67	26.67	26.67	26.67	890
2009-01-16	28.27	28.27	28.22	28.22	2362
2009-01-20	28.13	28.13	26.91	26.91	474
2009-01-21	27.01	27.55	26.85	27.51	1674
2009-01-22	27.07	27.07	26.78	26.78	1787
2009-01-23	26.12	27.34	26.12	27.34	870
2009-01-26	28.17	28.17	27.26	27.62	1111
2009-01-27	27.76	28.14	27.76	27.79	936
2009-01-28	28.92	29.02	28.92	28.96	2083
2009-01-29	28.06	28.07	28.06	28.07	7049
2009-02-02	26.95	26.95	26.95	26.95	115
2009-02-04	27.68	28.14	27.45	27.45	4963
2009-02-05	27.36	28.18	27.36	28.18	1231
2009-02-06	28.95	29.34	28.95	29.19	960
2009-02-09	29.31	29.40	28.87	29.21	770
2009-02-10	28.88	29.03	27.90	27.90	530
2009-02-11	28.03	28.06	27.80	27.80	29350
2009-02-12	27.46	27.70	27.45	27.70	1628
2009-02-13	28.16	28.20	27.92	27.92	2067
2009-02-17	27.81	27.81	26.53	26.53	656
2009-02-18	26.61	26.61	25.79	25.79	1100
2009-02-19	26.07	26.09	26.07	26.09	200
2009-02-20	25.34	25.49	24.58	25.21	13173
2009-02-23	25.44	25.44	24.09	24.19	3315
2009-02-24	24.31	25.07	22.29	25.07	25390
2009-02-25	24.97	25.16	24.42	25.16	6500
2009-02-26	24.99	24.99	24.45	24.45	4355
2009-02-27	23.94	24.36	23.92	24.36	1433
2009-03-02	23.41	23.47	22.37	22.38	6166
2009-03-03	22.61	22.64	22.27	22.27	44536
2009-03-04	22.57	23.25	22.57	23.02	6844
2009-03-05	22.66	22.66	21.82	21.82	1693
2009-03-06	21.22	21.22	21.05	21.05	20000
2009-03-09	21.25	21.87	21.25	21.84	4240
2009-03-10	21.84	22.86	21.84	22.77	3123
2009-03-11	23.61	23.61	23.06	23.15	32660
2009-03-12	23.22	24.19	22.87	24.19	25855
2009-03-13	24.56	24.61	24.19	24.33	2532
2009-03-16	24.65	25.00	24.32	24.32	19207
2009-03-17	24.27	24.64	24.27	24.64	360
2009-03-18	24.81	24.81	24.59	24.59	200
2009-03-19	25.98	26.24	25.88	25.90	18878
2009-03-20	25.82	25.95	24.92	25.07	1760
2009-03-23	25.59	26.94	25.59	26.94	1882
2009-03-24	26.33	26.84	26.30	26.37	31860
2009-03-25	27.02	27.27	25.95	26.72	20209
2009-03-26	27.02	27.48	27.02	27.48	4328
2009-03-27	27.92	27.92	27.03	27.03	41407
2009-03-30	25.80	25.85	25.39	25.85	18233
2009-03-31	26.31	26.62	25.90	26.26	12714
2009-04-01	25.74	26.69	25.74	26.68	3202
2009-04-02	28.27	28.27	27.93	28.06	3872
2009-04-03	28.13	28.71	28.13	28.71	816
2009-04-06	27.85	28.11	27.84	28.02	2450
2009-04-07	27.78	27.83	27.14	27.14	2790
2009-04-08	27.58	27.82	27.58	27.82	1353
2009-04-09	29.14	29.65	29.04	29.65	2200
2009-04-13	28.89	29.82	28.89	29.82	2200
2009-04-14	29.48	29.48	29.20	29.20	1400
2009-04-15	29.09	29.34	28.86	29.34	520
2009-04-16	29.47	30.30	29.47	30.30	2600
2009-04-17	30.35	30.76	30.35	30.74	3680
2009-04-20	29.58	29.58	28.88	28.88	8322
2009-04-21	28.82	29.80	28.82	29.78	5980
2009-04-22	30.43	30.43	30.09	30.09	1786
2009-04-23	30.16	30.19	29.83	29.83	3000
2009-04-24	30.90	31.32	30.60	31.32	2000
2009-04-27	30.81	30.88	30.48	30.48	2275
2009-04-28	30.62	30.80	30.62	30.75	3279
2009-04-29	31.44	31.83	31.44	31.58	2187
2009-04-30	32.00	32.15	31.94	32.00	3058
2009-05-01	32.16	32.50	32.02	32.21	26679
2009-05-04	33.14	33.67	33.13	33.67	5038
2009-05-05	33.22	33.57	33.06	33.52	5113
2009-05-06	33.83	34.02	33.32	33.96	5005
2009-05-07	33.51	33.51	33.00	33.00	2740
2009-05-08	33.50	34.17	33.36	34.09	4989
2009-05-11	33.48	33.48	33.18	33.19	3910
2009-05-12	32.69	32.70	32.49	32.49	750
2009-05-13	31.66	31.66	31.66	31.66	200
2009-05-14	31.32	32.11	31.08	31.79	5682
2009-05-15	31.97	31.97	31.34	31.42	10830
2009-05-18	31.97	32.90	31.95	32.90	1335
2009-05-19	32.78	33.33	32.78	33.30	2283
2009-05-20	33.82	33.89	33.15	33.15	2400
2009-05-21	32.40	32.40	32.40	32.40	561
2009-05-22	32.01	32.33	31.96	32.21	5409
2009-05-26	31.68	33.08	31.68	32.96	7719
2009-05-27	33.15	33.46	33.12	33.46	1185
2009-05-28	32.96	32.96	32.44	32.94	5535
2009-05-29	33.12	33.55	33.08	33.55	2332
2009-06-01	34.45	35.30	34.45	35.15	7796
2009-06-02	35.06	35.33	35.06	35.31	1354
2009-06-03	34.93	34.98	34.06	34.06	7894
2009-06-04	34.72	34.72	34.40	34.66	7173
2009-06-05	35.02	35.31	34.90	34.97	16570
2009-06-08	34.21	34.21	34.21	34.21	100
2009-06-09	34.76	35.26	34.67	35.20	13946
2009-06-10	35.50	35.50	34.90	35.13	15439
2009-06-11	35.27	35.63	35.27	35.40	8200
2009-06-12	35.12	35.17	34.84	35.17	15783
2009-06-15	34.18	34.18	33.89	34.07	5851
2009-06-16	34.22	34.39	33.42	33.42	8847
2009-06-17	32.75	33.48	32.69	33.39	3296
2009-06-18	33.04	33.39	33.04	33.37	5660
2009-06-19	33.62	33.74	33.45	33.48	7815
2009-06-22	32.72	32.72	31.98	32.10	18667
2009-06-23	31.81	31.95	31.53	31.85	40647
2009-06-24	32.23	32.53	32.12	32.12	10163
2009-06-25	30.84	33.06	30.84	33.06	5233
2009-06-26	33.01	33.30	32.98	33.30	12719
2009-06-29	33.31	33.48	32.98	33.44	5658
2009-06-30	33.49	33.49	32.98	33.06	865
2009-07-01	33.69	33.73	33.54	33.54	7322
2009-07-02	32.92	32.92	32.30	32.30	11800
2009-07-06	31.97	32.05	31.63	31.97	12349
2009-07-07	31.97	31.97	31.27	31.37	4323
2009-07-08	31.31	31.31	30.46	30.54	1830
2009-07-09	31.12	31.32	31.03	31.32	2100
2009-07-10	31.16	31.34	30.89	31.34	4462
2009-07-13	30.87	31.62	30.87	31.62	800
2009-07-14	32.23	32.42	32.23	32.39	1433
2009-07-15	33.38	33.51	33.36	33.51	2550
2009-07-16	33.40	33.40	33.40	33.40	1000
2009-07-20	34.27	34.81	34.27	34.81	3281
2009-07-21	34.91	34.93	34.65	34.89	2163
2009-07-22	34.99	35.02	34.95	35.00	1765
2009-07-23	35.72	36.04	35.72	35.99	2132
2009-07-24	35.78	36.16	35.78	36.10	3269
2009-07-27	36.05	36.42	36.05	36.34	2740
2009-07-28	35.96	36.17	35.83	36.17	2250
2009-07-29	35.60	35.75	35.60	35.69	1359
2009-07-30	36.72	36.90	36.51	36.56	4314
2009-07-31	36.46	36.61	36.46	36.61	473
2009-08-03	37.02	37.70	36.83	37.70	6314
2009-08-04	37.47	37.94	37.47	37.83	3985
2009-08-05	37.93	37.93	37.28	37.57	3125
2009-08-06	37.67	37.77	37.10	37.12	3164
2009-08-07	37.70	38.32	37.70	38.26	2969
2009-08-10	37.96	38.08	37.93	37.93	1810
2009-08-11	37.55	37.62	37.43	37.53	4565
2009-08-12	38.00	38.06	37.91	37.91	1020
2009-08-13	38.24	38.44	38.10	38.44	3261
2009-08-14	37.74	37.74	37.53	37.55	4358
2009-08-17	36.67	36.67	36.47	36.47	2390
2009-08-18	36.75	38.09	36.71	37.05	4446
2009-08-19	37.27	37.37	37.26	37.36	7269
2009-08-20	37.62	37.78	37.53	37.78	2559
2009-08-21	38.16	38.70	37.74	38.70	7264
2009-08-24	38.88	39.02	38.46	38.47	7163
2009-08-25	38.67	39.01	38.56	38.56	4277
2009-08-26	38.61	38.66	38.34	38.56	7710
2009-08-27	39.09	39.09	37.83	38.70	9046
2009-08-28	39.16	39.16	38.56	38.56	1286
2009-08-31	38.19	38.19	37.98	38.03	924
2009-09-01	38.28	38.54	37.25	37.25	2401
2009-09-02	37.03	37.03	37.03	37.03	100
2009-09-03	37.39	37.58	37.15	37.58	5300
2009-09-04	37.66	38.04	37.48	37.94	900
2009-09-08	38.50	38.74	38.49	38.74	3656
2009-09-09	39.06	39.40	39.05	39.30	1134
2009-09-10	39.74	39.81	39.74	39.81	350
2009-09-11	40.10	40.10	39.83	39.97	5812
2009-09-14	39.79	40.32	39.79	40.32	1342
2009-09-15	40.42	40.80	40.42	40.79	4936
2009-09-16	40.84	41.48	40.83	41.33	2896
2009-09-17	41.58	41.84	41.25	41.47	3969
2009-09-18	41.43	41.45	41.15	41.34	2241
2009-09-21	40.82	41.20	40.65	41.15	4783
2009-09-22	41.42	41.55	41.40	41.55	7077
2009-09-23	41.31	41.58	41.23	41.23	2730
2009-09-24	40.79	40.79	40.00	40.25	3297
2009-09-25	40.00	40.00	39.61	39.81	1810
2009-09-28	39.88	40.71	39.88	40.60	935
2009-09-29	40.68	41.01	40.68	40.91	13509
2009-09-30	40.96	40.96	40.57	40.57	1451
2009-10-01	40.28	40.28	39.31	39.40	25770
2009-10-02	38.96	39.03	38.63	38.85	2981
2009-10-05	39.55	39.81	39.52	39.74	2003
2009-10-06	40.47	40.64	40.37	40.39	1827
2009-10-07	40.58	40.58	40.26	40.53	650
2009-10-08	40.83	41.37	40.83	41.31	8058
2009-10-09	41.16	41.59	41.16	41.59	1600
2009-10-12	41.89	42.06	41.74	41.74	39845
2009-10-13	41.70	41.73	41.36	41.53	2757
2009-10-14	42.34	42.56	42.04	42.55	5202
2009-10-15	42.19	42.78	42.19	42.78	7376
2009-10-16	42.01	42.45	42.00	42.28	5085
2009-10-19	42.43	42.97	42.28	42.89	1039
2009-10-20	43.03	43.03	42.34	42.55	2277
2009-10-21	42.82	42.84	42.23	42.25	1954
2009-10-22	41.77	42.49	41.77	42.49	1444
2009-10-23	42.61	42.61	41.85	41.85	1823
2009-10-26	42.25	42.57	41.33	41.33	1615
2009-10-27	41.63	41.63	40.87	40.87	8044
2009-10-28	40.73	40.73	39.14	39.33	5741
2009-10-29	40.15	40.53	39.95	40.27	4428
2009-10-30	40.20	40.20	38.92	38.94	188661
2009-11-02	39.25	39.47	38.42	39.04	60113
2009-11-03	38.86	39.49	38.86	39.49	2622
2009-11-04	40.12	40.22	39.52	39.68	9042
2009-11-05	39.88	40.60	39.83	40.46	4102
2009-11-06	40.13	40.59	40.13	40.55	3556
2009-11-09	41.00	41.65	41.00	41.65	4937
2009-11-10	41.66	41.76	41.55	41.55	10643
2009-11-11	42.06	42.06	41.67	41.74	15979
2009-11-12	41.80	41.80	40.91	40.96	5679
2009-11-13	41.27	41.48	41.16	41.41	3716
2009-11-16	42.21	42.40	42.13	42.33	4789
2009-11-17	42.18	42.39	41.88	42.34	21387
2009-11-18	42.18	42.18	41.95	42.12	1214
2009-11-19	41.30	41.30	40.91	41.17	9326
2009-11-20	40.80	40.92	40.67	40.83	13910
2009-11-23	41.55	42.01	41.33	41.41	1950
2009-11-24	41.49	41.49	41.05	41.19	1844
2009-11-25	41.46	41.64	41.46	41.64	1138
2009-11-27	40.37	40.99	40.37	40.99	465
2009-11-30	40.74	40.74	40.36	40.38	2489
2009-12-01	41.18	41.49	41.18	41.49	803
2009-12-02	41.94	41.94	41.57	41.72	6746
2009-12-03	41.97	41.97	41.58	41.58	6623
2009-12-04	42.01	42.24	41.17	41.79	3375
2009-12-07	41.97	42.21	41.75	41.88	7737
2009-12-08	41.52	41.52	41.25	41.39	1378
2009-12-09	41.44	41.55	41.18	41.51	251800
2009-12-10	41.91	41.93	41.81	41.82	32138
2009-12-11	42.09	42.15	41.81	42.07	5958
2009-12-14	42.46	42.72	42.28	42.71	14800
2009-12-15	42.75	42.96	42.75	42.77	2535
2009-12-16	43.10	43.26	43.00	43.12	4004
2009-12-17	42.68	42.87	42.59	42.67	23960
2009-12-18	42.74	42.88	42.55	42.60	18654
2009-12-21	43.13	43.31	43.02	43.31	32415
2009-12-22	43.31	43.48	43.20	43.45	4719
2009-12-23	43.40	43.88	43.40	43.84	13578
2009-12-24	44.09	44.09	44.02	44.07	13791
2009-12-28	44.25	44.25	43.89	43.89	3652
2009-12-29	44.10	44.10	44.07	44.07	1480
2009-12-30	44.03	44.03	43.79	44.02	3783
2009-12-31	44.00	44.00	43.65	43.65	11720
2010-01-04	43.96	44.25	43.91	44.10	120576
2010-01-05	44.06	44.28	44.06	44.21	4120
2010-01-06	44.33	44.43	44.23	44.39	14942
2010-01-07	44.38	44.60	44.18	44.59	8944
2010-01-08	44.40	44.74	44.40	44.74	8335
2010-01-11	45.00	45.02	44.52	44.69	3594
2010-01-12	44.44	44.44	44.10	44.24	1574
2010-01-13	44.53	44.80	44.20	44.78	10375
2010-01-14	45.09	45.09	44.59	44.76	2686
2010-01-15	45.55	45.55	44.29	44.45	9107
2010-01-19	45.23	45.23	44.62	44.93	10380
2010-01-20	44.29	44.51	44.23	44.48	12551
2010-01-21	44.75	44.75	43.75	43.93	3199
2010-01-22	43.80	43.80	43.09	43.09	7644
2010-01-25	43.18	43.37	43.07	43.15	7575
2010-01-26	43.00	43.30	42.93	42.93	6605
2010-01-27	42.91	43.01	42.70	43.01	3449
2010-01-28	43.22	43.22	42.51	42.64	7029
2010-01-29	42.69	43.08	42.31	42.32	4596
2010-02-01	42.34	42.74	42.34	42.74	15465
2010-02-02	42.80	43.13	42.64	43.11	15715
2010-02-03	43.04	43.10	42.79	42.79	886
2010-02-04	41.94	41.94	41.58	41.64	4702
2010-02-05	41.44	41.53	40.89	41.51	6723
2010-02-08	41.72	41.72	41.33	41.35	16235
2010-02-09	41.77	41.85	41.43	41.70	4709
2010-02-10	41.69	41.85	41.37	41.75	5714
2010-02-11	41.71	42.25	41.71	42.14	2728
2010-02-12	41.87	42.56	41.82	42.54	7091
2010-02-16	43.08	43.14	42.70	43.13	6492
2010-02-17	43.41	43.50	43.32	43.49	7488
2010-02-18	43.62	43.85	43.50	43.85	6490
2010-02-19	43.59	44.13	43.59	44.07	29965
2010-02-22	43.94	44.24	43.94	44.14	5727
2010-02-23	43.86	44.06	43.55	43.62	3202
2010-02-24	43.51	43.97	43.51	43.81	23823
2010-02-25	43.46	43.93	43.23	43.93	5006
2010-02-26	43.96	43.97	43.77	43.89	1349
2010-03-01	44.44	44.79	44.44	44.66	3921
2010-03-02	45.04	45.19	45.00	45.15	5570
2010-03-03	45.46	45.51	45.14	45.28	30590
2010-03-04	45.34	45.49	45.20	45.20	2602
2010-03-05	45.66	46.13	45.66	46.11	9749
2010-03-08	46.19	46.27	46.13	46.20	4302
2010-03-09	46.18	46.54	46.18	46.32	4217
2010-03-10	46.30	46.59	46.21	46.59	12394
2010-03-11	46.47	46.80	46.41	46.79	8166
2010-03-12	47.03	47.03	46.70	46.90	4411
2010-03-15	46.81	46.94	46.59	46.94	12168
2010-03-16	47.06	47.30	46.99	47.22	11703
2010-03-17	47.41	47.78	47.40	47.65	7316
2010-03-18	47.72	47.72	47.48	47.48	6531
2010-03-19	47.80	47.80	47.12	47.26	11886
2010-03-22	46.94	47.80	46.79	47.78	5199
2010-03-23	47.89	48.00	47.65	48.00	4246
2010-03-24	47.94	47.94	47.72	47.72	2849
2010-03-25	48.02	48.02	47.40	47.40	11561
2010-03-26	47.62	47.70	47.11	47.24	13545
2010-03-29	47.84	47.84	47.40	47.40	1400
2010-03-30	47.63	47.68	47.41	47.59	8928
2010-03-31	47.51	47.71	47.25	47.25	11913
2010-04-01	47.58	47.79	47.49	47.63	8596
2010-04-05	47.90	48.37	47.77	48.37	15620
2010-04-06	48.53	48.60	48.04	48.55	24536
2010-04-07	48.61	48.61	48.03	48.30	6606
2010-04-08	48.24	48.29	47.99	48.29	15313
2010-04-09	48.34	48.51	48.19	48.51	6227
2010-04-12	48.75	48.75	48.57	48.61	12454
2010-04-13	48.42	48.74	48.35	48.74	5554
2010-04-14	49.03	49.27	48.98	49.27	6586
2010-04-15	49.38	49.56	49.33	49.51	10219
2010-04-16	49.40	49.55	48.74	49.01	37339
2010-04-19	49.15	49.15	48.40	48.81	200815
2010-04-20	49.12	49.48	48.96	49.48	21651
2010-04-21	49.68	49.69	49.44	49.69	6685
2010-04-22	49.45	50.10	49.41	50.10	10001
2010-04-23	50.33	50.56	50.08	50.56	14092
2010-04-26	50.64	50.64	50.25	50.26	18714
2010-04-27	50.12	50.32	49.22	49.29	5872
2010-04-28	49.83	49.83	49.18	49.21	13606
2010-04-29	49.65	50.08	49.65	50.08	14520
2010-04-30	50.08	50.08	49.00	49.00	3241
2010-05-03	49.33	49.71	49.31	49.70	44038
2010-05-04	49.07	49.07	48.11	48.37	19568
2010-05-05	47.89	48.13	47.53	47.90	16962
2010-05-06	47.92	47.97	42.00	46.51	20413
2010-05-07	46.15	46.37	44.91	45.43	33277
2010-05-10	49.97	49.97	46.60	47.05	42624
2010-05-11	47.07	47.89	47.00	47.68	8305
2010-05-12	47.83	48.62	47.83	48.62	3150
2010-05-13	48.54	48.75	48.21	48.23	10423
2010-05-14	48.07	48.07	47.09	47.36	13786
2010-05-17	47.78	47.78	46.39	47.42	6248
2010-05-18	48.01	48.01	46.76	46.85	7841
2010-05-19	46.54	46.98	46.09	46.54	4220
2010-05-20	45.56	45.56	44.75	44.80	11051
2010-05-21	43.80	45.26	43.57	44.97	46113
2010-05-24	44.98	45.29	44.80	45.02	9676
2010-05-25	43.51	44.59	43.11	44.59	14217
2010-05-26	44.77	45.41	44.77	44.79	3656
2010-05-27	45.75	46.35	45.59	46.35	12083
2010-05-28	46.15	46.36	45.79	45.98	8805
2010-06-01	45.65	45.84	45.40	45.42	4180
2010-06-02	45.03	45.46	44.64	45.46	6926
2010-06-03	45.95	46.20	45.81	46.20	4176
2010-06-04	45.32	45.44	44.22	44.22	6422
2010-06-07	44.61	44.61	43.51	43.51	3304
2010-06-08	43.64	43.81	42.90	43.42	5966
2010-06-09	43.93	44.56	43.93	44.28	9686
2010-06-10	44.35	44.95	44.35	44.94	6950
2010-06-11	45.28	45.33	45.07	45.07	2939
2010-06-14	45.85	46.28	45.85	45.99	4426
2010-06-15	46.11	46.60	46.04	46.50	4315
2010-06-16	46.61	46.88	46.39	46.60	187918
2010-06-17	46.73	46.89	46.18	46.50	88017
2010-06-18	46.61	46.83	46.36	46.63	209822
2010-06-21	47.36	47.36	46.18	46.23	47510
2010-06-22	46.60	46.60	45.31	45.31	100177
2010-06-23	45.11	45.43	44.82	45.24	9820
2010-06-24	44.90	45.10	44.45	44.48	5755
2010-06-25	44.90	45.00	44.52	45.00	6749
2010-06-28	45.53	45.53	44.80	44.91	85657
2010-06-29	43.98	43.98	43.27	43.41	61638
2010-06-30	43.37	43.86	42.90	43.02	23844
2010-07-01	42.94	42.96	41.94	42.77	22077
2010-07-02	43.00	43.00	42.21	42.58	22374
2010-07-06	43.14	43.33	41.89	42.09	18785
2010-07-07	43.84	43.84	41.58	43.42	12241
2010-07-08	43.76	44.00	43.41	44.00	32848
2010-07-09	43.95	44.44	43.94	44.44	23842
2010-07-12	44.17	44.45	43.78	44.02	9706
2010-07-13	44.71	45.17	44.45	45.17	3641
2010-07-14	44.87	45.07	44.60	44.95	5245
2010-07-15	45.17	45.17	44.50	44.82	8039
2010-07-16	44.88	44.88	43.51	43.51	227864
2010-07-19	43.58	43.84	43.21	43.79	32289
2010-07-20	43.18	44.37	43.18	44.30	11100
2010-07-21	44.66	44.66	43.61	43.69	16536
2010-07-22	44.18	44.84	44.18	44.78	62375
2010-07-23	44.79	45.53	44.79	45.53	24795
2010-07-26	45.67	46.47	45.65	46.47	29372
2010-07-27	46.91	46.91	46.14	46.24	18418
2010-07-28	46.21	46.21	45.60	45.60	8156
2010-07-29	45.79	46.01	45.34	45.53	11142
2010-07-30	44.97	45.56	44.97	45.55	141334
2010-08-02	46.01	46.34	46.01	46.29	163395
2010-08-03	46.08	46.23	45.72	45.90	31061
2010-08-04	46.01	46.31	46.01	46.31	18637
2010-08-05	46.11	46.16	45.88	45.97	12483
2010-08-06	45.51	45.80	45.18	45.77	27635
2010-08-09	46.08	46.27	45.94	46.27	68078
2010-08-10	45.81	45.94	45.46	45.83	25235
2010-08-11	44.91	44.91	44.14	44.14	5905
2010-08-12	43.78	44.14	43.73	44.06	2484
2010-08-13	43.94	43.95	43.74	43.75	10458
2010-08-16	43.61	43.86	43.61	43.70	21348
2010-08-17	44.17	44.77	44.17	44.53	2117
2010-08-18	44.20	44.89	44.20	44.73	4083
2010-08-19	44.62	44.62	43.72	43.79	21125
2010-08-20	43.04	43.76	43.04	43.74	13654
2010-08-23	43.95	43.97	43.31	43.31	19060
2010-08-24	42.23	43.12	42.23	42.78	109562
2010-08-25	42.43	43.19	42.32	43.19	16187
2010-08-26	43.37	43.40	42.82	42.92	34492
2010-08-27	43.08	43.83	42.88	43.82	10395
2010-08-30	43.74	43.81	43.01	43.01	5324
2010-08-31	42.87	43.26	42.73	42.95	21817
2010-09-01	43.71	44.30	43.62	44.28	30522
2010-09-02	44.44	44.87	44.44	44.87	3222
2010-09-03	45.45	45.52	45.34	45.52	2209
2010-09-07	45.09	45.20	44.81	44.81	10520
2010-09-08	45.13	45.25	45.01	45.07	2372
2010-09-09	45.41	45.46	45.28	45.36	2862
2010-09-10	45.34	45.54	45.33	45.54	4633
2010-09-13	46.02	46.22	45.82	46.21	4130
2010-09-14	46.06	46.38	45.95	46.18	21151
2010-09-16	46.29	46.34	46.14	46.17	2984
2010-09-17	46.13	46.47	46.13	46.34	3366
2010-09-20	46.24	47.05	46.02	46.97	9562
2010-09-21	47.03	47.17	46.76	46.83	63806
2010-09-22	46.88	46.88	46.24	46.40	15958
2010-09-23	46.15	46.54	46.15	46.52	4008
2010-09-24	46.55	47.11	46.45	47.11	5056
2010-09-27	47.17	47.28	46.92	47.13	64769
2010-09-28	47.06	47.34	46.61	47.34	13721
2010-09-29	47.42	47.76	47.36	47.52	24660
2010-09-30	48.00	48.05	47.30	47.66	97325
2010-10-01	47.96	47.96	47.52	47.73	52044
2010-10-04	47.61	48.46	47.01	47.24	6620
2010-10-05	47.84	48.33	47.59	48.25	15302
2010-10-06	48.17	48.29	47.86	47.93	28817
2010-10-07	48.02	48.15	47.94	48.07	2801
2010-10-08	48.20	48.59	48.01	48.59	2501
2010-10-11	48.56	48.77	48.56	48.58	3145
2010-10-12	48.57	48.86	48.11	48.80	37377
2010-10-13	48.98	49.48	48.90	49.48	9575
2010-10-14	49.27	49.30	48.84	48.84	15935
2010-10-15	49.37	49.42	49.00	49.09	8654
2010-10-18	49.11	49.37	45.96	45.96	2847
2010-10-19	48.74	49.26	48.43	48.43	9945
2010-10-20	48.91	49.23	48.91	49.02	5030
2010-10-21	49.33	49.43	48.77	48.97	9833
2010-10-22	49.16	49.42	49.14	49.40	8381
2010-10-25	49.77	50.02	49.69	49.69	39539
2010-10-26	49.33	49.77	49.33	49.57	4037
2010-10-27	49.27	49.38	48.93	49.38	3749
2010-10-28	49.56	49.78	49.13	49.42	4714
2010-10-29	49.45	49.66	49.44	49.48	75800
2010-11-01	49.74	49.84	49.27	49.27	48361
2010-11-02	49.85	49.98	49.69	49.91	1637
2010-11-03	50.04	50.12	49.77	50.09	4831
2010-11-04	50.60	51.07	50.60	51.07	12754
2010-11-05	51.10	51.44	51.10	51.21	3534
2010-11-08	51.16	51.34	51.09	51.26	9203
2010-11-09	51.55	51.57	50.78	50.78	10475
2010-11-10	50.82	51.10	50.73	51.10	52369
2010-11-11	50.65	51.17	50.62	51.01	33756
2010-11-12	50.76	50.88	50.34	50.35	5286
2010-11-15	50.54	50.69	50.37	50.37	25009
2010-11-16	50.02	50.11	49.37	49.37	2922
2010-11-17	49.69	49.91	49.68	49.87	5637
2010-11-18	50.46	50.71	50.46	50.53	10224
2010-11-19	50.53	50.72	50.32	50.72	18621
2010-11-22	50.45	50.89	50.43	50.89	2626
2010-11-23	50.40	50.51	50.18	50.42	17575
2010-11-24	50.81	51.38	50.81	51.31	5228
2010-11-26	51.34	51.35	51.30	51.32	6756
2010-11-29	50.95	51.17	50.51	51.17	25915
2010-11-30	50.74	51.07	50.61	50.91	7550
2010-12-01	51.80	51.82	51.75	51.80	6134
2010-12-02	51.90	52.37	51.90	52.37	15014
2010-12-03	52.23	52.73	52.18	52.73	19852
2010-12-06	52.65	52.81	52.54	52.79	6889
2010-12-07	53.27	53.27	52.98	53.04	8433
2010-12-08	53.04	53.22	52.86	53.02	41200
2010-12-09	53.00	53.11	52.87	53.11	6063
2010-12-10	53.12	53.72	53.12	53.62	7817
2010-12-13	54.21	54.21	53.51	53.51	11643
2010-12-14	53.81	53.81	53.47	53.53	9839
2010-12-15	53.42	53.88	53.21	53.21	8000
2010-12-16	53.33	53.67	53.20	53.61	4453
2010-12-17	53.82	53.82	53.54	53.70	4662
2010-12-20	53.95	53.95	53.69	53.83	27330
2010-12-21	53.96	54.25	53.92	54.16	8527
2010-12-22	53.97	54.12	53.93	54.06	13744
2010-12-23	54.22	54.44	53.93	53.96	16671
2010-12-27	53.70	54.00	53.60	53.99	10275
2010-12-28	54.22	54.22	53.00	53.90	8792
2010-12-29	54.15	54.15	53.97	54.00	6040
2010-12-30	54.09	54.17	54.01	54.01	7547
2010-12-31	54.04	54.07	53.99	53.99	12002
2011-01-03	54.37	54.66	54.20	54.49	33142
2011-01-04	54.72	54.72	53.67	53.86	22085
2011-01-05	54.02	54.30	53.82	54.30	20882
2011-01-06	54.51	54.51	54.15	54.21	7172
2011-01-07	54.57	54.57	53.76	54.12	12641
2011-01-10	54.19	54.34	53.58	54.29	13157
2011-01-11	54.50	54.58	54.31	54.44	5670
2011-01-12	54.70	55.03	54.70	54.99	12720
2011-01-13	55.15	55.21	54.81	54.90	19066
2011-01-14	54.86	55.34	54.77	55.34	13784
2011-01-18	55.22	55.41	55.14	55.41	29876
2011-01-19	55.61	55.70	54.68	54.78	8710
2011-01-20	54.81	54.83	54.21	54.47	6823
2011-01-21	54.92	54.92	54.27	54.35	11350
2011-01-24	54.49	54.88	54.20	54.67	44570
2011-01-25	54.61	54.84	54.34	54.82	15670
2011-01-26	55.00	55.67	55.00	55.54	15698
2011-01-27	55.55	55.91	55.54	55.83	14400
2011-01-28	55.78	55.80	54.58	54.65	16239
2011-01-31	54.98	55.25	54.81	55.03	19346
2011-02-01	55.66	56.58	55.50	56.07	11678
2011-02-02	55.94	56.10	55.77	55.80	19949
2011-02-03	55.94	56.13	55.53	56.05	21335
2011-02-04	56.16	56.28	55.99	56.21	9534
2011-02-07	56.51	56.87	56.41	56.68	14814
2011-02-08	57.02	57.02	56.58	57.01	15567
2011-02-09	56.91	57.00	56.77	56.87	11591
2011-02-10	56.79	57.10	56.59	56.94	7360
2011-02-11	57.03	57.58	57.03	57.53	14054
2011-02-14	57.63	57.68	57.50	57.68	48583
2011-02-15	57.55	57.60	57.44	57.45	8787
2011-02-16	57.90	58.16	57.83	58.07	18155
2011-02-17	58.02	58.61	58.02	58.51	8799
2011-02-18	58.60	58.72	58.44	58.44	4668
2011-02-22	58.08	58.21	57.10	57.10	12781
2011-02-23	57.16	57.20	56.00	56.29	12064
2011-02-24	56.25	56.57	55.80	56.39	3437
2011-02-25	56.77	57.38	56.77	57.37	18426
2011-02-28	57.87	57.87	57.37	57.46	3994
2011-03-01	57.82	57.87	56.49	56.65	10309
2011-03-02	56.62	57.14	56.62	56.97	5823
2011-03-03	57.36	58.10	57.36	58.04	4820
2011-03-04	57.83	57.83	57.25	57.65	16194
2011-03-07	57.76	57.76	56.73	57.07	7315
2011-03-08	57.05	57.92	56.81	57.60	16205
2011-03-09	57.48	57.76	57.21	57.67	9619
2011-03-10	56.98	56.98	56.45	56.58	5048
2011-03-11	56.08	56.90	56.08	56.73	29579
2011-03-14	56.43	56.52	55.88	56.29	23433
2011-03-15	55.10	56.37	54.51	56.23	11866
2011-03-16	55.70	56.18	55.14	55.47	59274
2011-03-17	56.13	56.13	55.52	55.61	243826
2011-03-18	56.32	56.36	55.90	55.96	56808
2011-03-21	56.68	57.11	56.58	57.09	6945
2011-03-22	57.06	57.11	56.79	56.89	6139
2011-03-23	56.75	57.20	56.36	56.90	7286
2011-03-24	57.27	57.49	56.94	57.24	10079
2011-03-25	57.53	58.13	57.37	57.93	6452
2011-03-28	57.83	58.05	57.49	57.49	10170
2011-03-29	57.95	57.95	57.19	57.90	6943
2011-03-30	58.29	58.69	58.26	58.61	4581
2011-03-31	58.61	58.84	58.54	58.72	4233
2011-04-01	59.18	59.36	59.02	59.16	5034
2011-04-04	59.40	59.45	59.16	59.40	55911
2011-04-05	59.49	60.02	59.44	59.77	6132
2011-04-06	60.09	60.09	59.70	59.92	22755
2011-04-07	60.04	60.12	59.48	59.69	19744
2011-04-08	60.08	59.80	58.87	59.20	16948
2011-04-11	59.16	59.36	58.67	58.67	3637
2011-04-12	58.32	58.60	58.01	58.07	9506
2011-04-13	58.50	58.50	57.90	58.22	4984
2011-04-14	58.11	58.28	57.83	58.20	5314
2011-04-15	58.27	58.72	58.16	58.55	4096
2011-04-18	57.96	57.89	57.48	57.88	10892
2011-04-19	58.18	58.21	57.73	57.85	18382
2011-04-20	58.67	59.33	58.80	58.88	2983
2011-04-21	59.42	59.43	59.11	59.43	6338
2011-04-25	59.50	59.50	59.17	59.33	11903
2011-04-26	59.57	60.08	59.60	60.03	2816
2011-04-27	59.95	60.19	59.84	60.19	5713
2011-04-28	60.39	60.51	60.23	60.51	3913
2011-04-29	60.54	60.63	60.39	60.58	8253
2011-05-02	61.08	61.08	60.15	60.15	15649
2011-05-03	60.40	60.40	59.46	59.61	10399
2011-05-04	59.88	59.88	59.00	59.33	3560
2011-05-05	58.81	59.20	58.81	59.06	3002
2011-05-06	59.57	59.90	59.02	59.30	5383
2011-05-09	59.21	59.77	59.21	59.75	10718
2011-05-10	59.85	60.48	59.99	60.39	15448
2011-05-11	60.30	60.30	59.54	59.75	6322
2011-05-12	59.40	60.30	59.29	60.09	17155
2011-05-13	60.28	60.33	59.57	59.70	26877
2011-05-16	60.16	60.16	59.09	59.09	37485
2011-05-17	58.68	58.89	58.36	58.76	65681
2011-05-18	58.60	59.58	58.60	59.57	28473
2011-05-19	59.90	59.84	59.30	59.61	20878
2011-05-20	59.64	59.64	59.02	59.26	27173
2011-05-23	58.61	58.61	58.08	58.19	27257
2011-05-24	58.49	58.55	57.97	58.17	12558
2011-05-25	58.02	58.57	57.77	58.45	50833
2011-05-26	58.44	58.95	58.17	58.94	14607
2011-05-27	59.00	59.44	59.00	59.30	48673
2011-05-31	59.91	59.91	59.43	59.68	19043
2011-06-01	59.76	59.89	58.50	58.50	47111
2011-06-02	58.85	58.96	58.31	58.53	36462
2011-06-03	59.14	59.14	57.51	57.68	100593
2011-06-06	57.62	57.67	56.70	56.88	15559
2011-06-07	57.04	57.30	56.86	56.97	39221
2011-06-08	56.68	56.76	56.35	56.36	11578
2011-06-09	56.36	57.00	56.36	56.73	19119
2011-06-10	56.53	56.53	55.84	56.02	19228
2011-06-13	56.31	56.34	55.53	55.90	84395
2011-06-14	57.75	57.75	56.40	56.78	17437
2011-06-15	56.37	56.74	55.88	55.88	6594
2011-06-16	55.98	56.31	55.51	55.84	7797
2011-06-17	56.41	56.41	56.12	56.12	6082
2011-06-20	56.69	56.69	56.06	56.39	2896
2011-06-21	56.80	57.60	56.80	57.49	14775
2011-06-22	57.30	57.69	57.24	57.24	9354
2011-06-23	56.53	57.14	55.98	57.14	26187
2011-06-24	57.23	57.42	56.71	56.78	8443
2011-06-27	56.90	57.22	56.72	56.99	8766
2011-06-28	57.34	57.90	57.34	57.87	17002
2011-06-29	58.04	58.41	57.79	58.25	12918
2011-06-30	58.48	58.91	58.39	58.73	5871
2011-07-01	58.93	59.79	58.78	59.78	26895
2011-07-05	59.75	59.88	59.51	59.71	20690
2011-07-06	59.78	60.08	59.50	59.96	15694
2011-07-07	60.67	60.76	60.50	60.53	18263
2011-07-08	60.01	60.17	59.69	60.05	11397
2011-07-11	59.68	59.68	58.78	58.87	21371
2011-07-12	58.61	59.14	58.55	58.57	14195
2011-07-13	59.11	59.60	58.91	58.91	14786
2011-07-14	59.03	59.11	58.19	58.19	9092
2011-07-15	58.56	58.62	58.11	58.33	6559
2011-07-18	58.20	58.20	57.39	57.50	11025
2011-07-19	58.07	58.80	58.07	58.80	28360
2011-07-20	58.94	58.94	57.07	58.67	7126
2011-07-21	59.44	59.49	59.24	59.35	2586
2011-07-22	59.42	59.50	59.13	59.41	6812
2011-07-25	58.69	59.39	58.69	59.01	16725
2011-07-26	58.92	59.06	58.58	58.58	9147
2011-07-27	58.52	58.52	57.05	57.20	8068
2011-07-28	56.92	57.57	56.58	56.59	13971
2011-07-29	56.25	56.66	55.43	56.41	26748
2011-08-01	57.15	57.53	55.62	55.99	16168
2011-08-02	55.95	56.21	54.42	54.48	32696
2011-08-03	54.53	54.64	53.20	54.64	30067
2011-08-04	53.88	53.88	51.60	51.60	115522
2011-08-05	52.28	52.74	49.82	50.79	59895
2011-08-08	49.27	49.71	46.80	46.80	56802
2011-08-09	47.83	48.47	46.03	48.47	71605
2011-08-10	48.15	49.27	47.84	47.90	10508
2011-08-11	47.80	50.40	47.80	49.94	48034
2011-08-12	50.71	50.72	49.74	50.23	34141
2011-08-15	50.72	51.33	50.72	51.29	8776
2011-08-16	50.96	51.44	50.51	50.89	37081
2011-08-17	51.29	51.44	50.29	50.76	19807
2011-08-18	49.37	49.37	47.75	47.75	17790
2011-08-19	47.35	48.37	47.29	47.33	21662
2011-08-22	48.52	48.60	47.27	47.32	6348
2011-08-23	47.60	49.23	47.23	49.23	34201
2011-08-24	49.19	49.84	49.16	49.84	3483
2011-08-25	50.26	50.50	48.97	48.98	4339
2011-08-26	48.39	50.14	48.07	49.86	5968
2011-08-29	50.90	52.07	50.90	52.07	3120
2011-08-30	51.92	52.61	51.65	52.43	11479
2011-08-31	52.95	53.29	52.23	52.46	17113
2011-09-01	52.63	52.80	51.48	51.50	8237
2011-09-02	50.46	50.55	49.66	49.82	11613
2011-09-06	48.28	49.43	48.00	48.93	16563
2011-09-07	50.14	51.24	50.12	51.24	4883
2011-09-08	51.17	51.33	50.48	50.63	2914
2011-09-09	49.99	49.99	49.09	49.14	1653
2011-09-12	48.74	48.96	48.30	48.96	5681
2011-09-13	49.62	50.31	49.35	50.28	6407
2011-09-14	50.37	51.12	49.94	51.06	2450
2011-09-15	51.46	51.80	51.04	51.79	15172
2011-09-16	51.89	51.91	51.50	51.77	4677
2011-09-19	50.83	51.26	50.40	51.26	2249
2011-09-20	51.16	51.59	50.59	50.59	8668
2011-09-21	50.47	50.52	49.92	49.93	3257
2011-09-22	48.00	48.00	46.63	47.11	18088
2011-09-23	46.75	47.67	46.75	47.52	19670
2011-09-26	47.85	48.32	47.26	48.32	11594
2011-09-27	49.55	50.19	49.05	49.05	5364
2011-09-28	49.51	49.51	48.15	48.19	6918
2011-09-29	48.70	48.70	47.32	48.20	15549
2011-09-30	47.33	47.93	46.95	46.95	11017
2011-10-03	46.55	46.89	44.85	44.86	20419
2011-10-04	44.63	46.71	44.09	46.71	50166
2011-10-05	46.77	47.64	46.76	47.64	4449
2011-10-06	47.82	48.90	47.82	48.88	16554
2011-10-07	49.05	49.20	47.85	48.22	9903
2011-10-10	49.26	49.73	49.26	49.26	8644
2011-10-11	49.43	50.14	49.43	49.94	5814
2011-10-12	50.25	51.16	50.25	50.80	7166
2011-10-13	49.96	50.35	49.96	50.35	1908
2011-10-14	51.13	51.30	50.63	51.30	5549
2011-10-17	51.34	51.34	49.90	49.90	6131
2011-10-18	49.82	51.39	49.60	51.35	16198
2011-10-19	51.28	51.31	50.45	50.45	14326
2011-10-20	50.61	50.72	49.64	50.61	4400
2011-10-21	51.25	51.79	51.25	51.79	6960
2011-10-24	52.12	53.46	52.12	53.46	7807
2011-10-25	53.25	53.25	52.31	52.33	14888
2011-10-26	52.90	53.24	51.82	53.11	8926
2011-10-27	54.55	55.50	54.05	55.13	20795
2011-10-28	55.00	55.11	54.68	54.81	8752
2011-10-31	54.17	54.44	53.84	53.90	8124
2011-11-01	51.87	52.62	51.69	51.99	3850
2011-11-02	52.37	52.95	52.23	52.75	2045
2011-11-03	53.70	54.10	52.91	54.10	4096
2011-11-04	53.63	54.20	53.46	53.98	7792
2011-11-07	54.24	54.27	53.23	54.17	4175
2011-11-08	54.59	54.68	53.62	54.53	8193
2011-11-09	53.40	53.41	52.49	52.49	15018
2011-11-10	53.13	53.39	52.60	52.98	20031
2011-11-11	54.16	54.29	53.94	53.99	2858
2011-11-14	53.89	53.89	53.40	53.55	7072
2011-11-15	53.45	54.20	53.08	54.20	5092
2011-11-16	53.38	54.04	53.31	53.48	63661
2011-11-17	53.18	53.18	52.18	52.29	7393
2011-11-18	52.34	52.50	52.11	52.41	2888
2011-11-21	51.50	51.50	50.79	50.98	6299
2011-11-22	51.20	51.44	50.74	50.90	8264
2011-11-23	50.37	50.55	49.68	49.72	51466
2011-11-25	49.54	50.07	49.38	49.55	6634
2011-11-28	50.91	51.23	50.70	50.72	7348
2011-11-29	51.27	51.36	50.97	51.34	6562
2011-11-30	52.96	53.50	52.94	53.50	6348
2011-12-01	53.27	53.79	53.16	53.62	8513
2011-12-02	54.20	54.20	53.54	53.54	12613
2011-12-05	54.45	54.59	53.99	54.06	49827
2011-12-06	54.07	54.21	53.80	54.21	7572
2011-12-07	53.38	54.19	53.30	54.19	5651
2011-12-08	53.66	53.66	52.55	52.58	4207
2011-12-09	52.82	53.88	52.82	53.88	3510
2011-12-12	53.10	53.10	52.65	52.91	5445
2011-12-13	52.97	53.06	51.82	51.95	12643
2011-12-14	51.65	51.77	51.28	51.28	5213
2011-12-15	51.97	51.97	51.76	51.76	2856
2011-12-16	52.45	52.71	51.98	51.98	5351
2011-12-19	52.51	52.71	51.02	51.13	13660
2011-12-20	52.38	53.12	52.38	53.02	6269
2011-12-21	52.84	53.05	52.45	53.05	24091
2011-12-22	53.45	54.09	53.26	53.99	8050
2011-12-23	54.28	54.30	54.04	54.29	3326
2011-12-27	54.25	54.51	53.96	54.30	12918
2011-12-28	54.36	54.36	53.36	53.44	4887
2011-12-29	53.47	54.09	53.47	54.09	37500
2011-12-30	54.01	54.25	53.92	53.95	34008
2012-01-03	55.06	55.34	54.42	54.51	30426
2012-01-04	54.15	54.57	54.15	54.57	5912
2012-01-05	53.92	54.87	53.74	54.77	31401
2012-01-06	54.78	55.08	54.76	54.99	3419
2012-01-09	55.21	55.30	54.84	55.13	7252
2012-01-10	55.96	56.05	55.81	55.98	4259
2012-01-11	55.70	56.23	55.70	56.21	62778
2012-01-12	56.22	56.32	55.84	56.31	16411
2012-01-13	55.83	55.88	55.38	55.80	14995
2012-01-17	56.40	56.52	55.81	55.97	28462
2012-01-18	55.97	56.97	55.92	56.97	12809
2012-01-19	57.19	57.60	57.18	57.46	12690
2012-01-20	57.34	57.53	57.26	57.39	8091
2012-01-23	57.53	57.78	57.19	57.54	15482
2012-01-24	57.23	57.73	57.03	57.71	26871
2012-01-25	57.79	58.33	57.48	58.24	5497
2012-01-26	58.86	58.86	57.98	57.98	8909
2012-01-27	58.35	58.53	57.80	58.42	37075
2012-01-30	57.78	58.13	57.48	58.02	52759
2012-01-31	58.46	58.50	57.60	57.90	7886
2012-02-01	58.42	59.27	58.29	59.14	116228
2012-02-02	59.30	59.41	58.90	59.08	16213
2012-02-03	60.02	60.41	59.98	60.25	27650
2012-02-06	60.21	60.30	59.99	60.14	13893
2012-02-07	60.02	60.42	59.86	60.15	14938
2012-02-08	60.31	60.79	60.16	60.33	13684
2012-02-09	60.84	60.89	60.20	60.65	18490
2012-02-10	59.81	60.15	59.76	59.86	8215
2012-02-13	60.42	60.72	60.11	60.52	15986
2012-02-14	60.66	60.66	59.89	59.95	24876
2012-02-15	60.59	60.67	59.98	60.03	14665
2012-02-16	60.37	61.29	60.31	61.11	13649
2012-02-17	61.66	61.66	61.18	61.27	9043
2012-02-21	61.76	61.76	60.90	61.20	12789
2012-02-22	60.73	61.18	60.60	60.93	8365
2012-02-23	61.19	61.23	60.41	61.21	26035
2012-02-24	61.43	61.48	61.11	61.22	23813
2012-02-27	60.93	61.43	60.37	61.33	20972
2012-02-28	61.36	61.46	60.88	61.02	24781
2012-02-29	61.30	61.30	60.63	60.71	17494
2012-03-01	60.99	61.37	60.93	61.03	21607
2012-03-02	61.10	61.11	60.30	60.33	26902
2012-03-05	60.41	60.41	59.73	60.10	29111
2012-03-06	59.65	59.65	58.61	58.80	55309
2012-03-07	59.09	59.41	58.94	59.35	12935
2012-03-08	60.15	60.24	59.62	60.24	8164
2012-03-09	60.36	61.08	60.36	60.81	10724
2012-03-12	61.20	61.20	60.39	60.56	24058
2012-03-13	60.74	61.67	60.72	61.67	14136
2012-03-14	61.69	61.76	61.18	61.21	7450
2012-03-15	61.56	61.88	61.14	61.78	15030
2012-03-16	61.95	62.06	61.77	61.80	9409
2012-03-19	61.67	62.35	61.64	62.10	33633
2012-03-20	61.48	61.55	61.25	61.46	3880
2012-03-21	61.45	61.65	61.34	61.50	26907
2012-03-22	60.96	60.97	60.51	60.78	10511
2012-03-23	60.72	61.24	60.37	61.10	15785
2012-03-26	61.73	62.03	61.66	61.90	9509
2012-03-27	61.95	62.15	61.76	61.76	16422
2012-03-28	61.70	61.77	60.84	61.14	8804
2012-03-29	60.80	61.04	60.56	61.01	5524
2012-03-30	61.45	61.45	60.93	61.14	5211
2012-04-02	61.00	61.75	60.98	61.52	27648
2012-04-03	61.48	61.70	61.06	61.32	23023
2012-04-04	60.70	60.85	60.31	60.56	15910
2012-04-05	60.44	60.50	60.18	60.18	3493
2012-04-09	59.02	59.30	58.92	59.13	34411
2012-04-10	59.15	59.20	57.74	57.81	20104
2012-04-11	58.40	58.71	58.38	58.46	49096
2012-04-12	58.52	59.61	58.52	59.58	22847
2012-04-13	59.35	59.35	58.63	58.65	6452
2012-04-16	58.89	59.07	58.39	58.56	7750
2012-04-17	59.02	59.85	59.02	59.63	6905
2012-04-18	59.23	59.34	59.09	59.20	23785
2012-04-19	59.26	59.59	58.74	58.98	8192
2012-04-20	59.38	59.46	59.02	59.02	14785
2012-04-23	58.10	58.37	57.93	58.37	10879
2012-04-24	58.51	58.67	58.22	58.35	9488
2012-04-25	59.40	59.52	59.05	59.51	7310
2012-04-26	59.27	60.01	59.27	59.98	19053
2012-04-27	60.17	60.36	59.86	60.33	14349
2012-04-30	60.14	60.14	59.61	59.86	21429
2012-05-01	59.76	60.66	59.03	60.29	9531
2012-05-02	59.67	60.07	59.54	59.97	32644
2012-05-03	59.92	59.92	58.83	58.90	6906
2012-05-04	58.69	58.69	57.70	57.94	10663
2012-05-07	57.66	57.95	57.52	57.81	5194
2012-05-08	57.39	57.55	56.66	57.55	15452
2012-05-09	56.07	57.50	56.07	57.40	19104
2012-05-10	57.87	57.87	56.25	57.35	7422
2012-05-11	57.48	57.76	57.34	57.48	5929
2012-05-14	56.78	57.02	56.46	56.67	7916
2012-05-15	56.64	56.81	56.13	56.18	8583
2012-05-16	56.31	56.81	55.90	55.91	4468
2012-05-17	55.80	55.82	54.47	54.47	23064
2012-05-18	54.40	54.66	53.70	53.75	16344
2012-05-21	53.93	54.95	53.83	54.95	9204
2012-05-22	55.14	55.50	54.76	54.76	18766
2012-05-23	54.13	54.86	54.03	54.86	5371
2012-05-24	55.27	55.38	54.85	55.38	4268
2012-05-25	55.35	55.73	55.35	55.49	4879
2012-05-29	56.32	56.39	55.82	56.17	6320
2012-05-30	55.19	55.36	55.19	55.28	1597
2012-05-31	55.09	55.09	54.50	55.04	2389
2012-06-01	53.68	54.18	52.79	53.11	11960
2012-06-04	53.23	53.48	52.28	52.70	23849
2012-06-05	52.62	53.57	52.62	53.52	13304
2012-06-06	53.94	54.62	53.94	54.57	5073
2012-06-07	56.10	56.10	54.52	54.52	10530
2012-06-08	54.42	55.00	54.04	55.00	5186
2012-06-11	55.50	55.50	53.98	54.06	5754
2012-06-12	54.12	54.34	53.86	54.34	5852
2012-06-13	54.07	54.30	53.62	53.62	2732
2012-06-14	54.01	54.10	53.99	53.99	2819
2012-06-15	54.25	54.69	54.20	54.58	8436
2012-06-18	54.58	54.86	54.41	54.86	3976
2012-06-19	55.09	55.93	55.09	55.80	6229
2012-06-20	55.73	55.93	55.45	55.45	4202
2012-06-21	55.62	55.90	54.12	54.15	6143
2012-06-22	54.49	54.61	54.27	54.61	7758
2012-06-25	53.52	53.52	53.10	53.23	9188
2012-06-26	53.31	53.65	53.18	53.46	6862
2012-06-27	53.94	54.18	53.86	54.13	4032
2012-06-28	53.99	54.39	53.94	54.39	6575
2012-06-29	55.98	56.03	55.48	55.95	9257
2012-07-02	56.23	59.94	55.84	56.27	12678
2012-07-03	56.52	57.02	56.52	57.02	10964
2012-07-05	59.94	59.94	56.83	57.11	89643
2012-07-06	56.44	56.54	56.19	56.21	5005
2012-07-09	56.47	56.47	55.92	56.16	4596
2012-07-10	56.64	56.66	55.32	55.53	20590
2012-07-11	55.54	56.13	55.14	55.41	37583
2012-07-12	54.85	55.28	54.46	55.28	9220
2012-07-13	55.28	56.02	55.28	56.02	6368
2012-07-16	56.43	56.43	55.38	55.75	62533
2012-07-17	55.96	56.04	55.95	55.95	3496
2012-07-18	55.81	56.68	55.81	56.59	9489
2012-07-19	56.73	56.77	56.69	56.77	1135
2012-07-20	56.50	56.50	55.96	55.96	47844
2012-07-23	54.82	55.41	54.82	55.41	35562
2012-07-24	54.73	54.73	54.08	54.29	16248
2012-07-25	54.48	54.86	54.26	54.54	7932
2012-07-26	55.15	55.19	54.72	55.15	9480
2012-07-27	55.39	56.47	55.33	56.47	5014
2012-07-30	56.47	56.47	55.90	56.23	4366
2012-07-31	56.28	56.33	55.99	56.05	17629
2012-08-01	56.05	56.05	55.65	55.65	7362
2012-08-02	55.45	55.45	54.71	54.98	11748
2012-08-03	54.12	56.58	54.12	56.27	3639
2012-08-06	56.52	56.98	56.52	56.80	9781
2012-08-07	57.29	57.81	57.28	57.52	7160
2012-08-08	57.24	57.80	57.24	57.75	3111
2012-08-09	57.90	58.04	57.77	57.87	3626
2012-08-10	57.74	58.00	57.74	57.97	5550
2012-08-13	57.77	57.97	57.52	57.84	5341
2012-08-14	58.14	58.15	57.82	57.84	5934
2012-08-15	57.90	58.20	57.90	58.18	2404
2012-08-16	57.74	58.83	57.74	58.68	6241
2012-08-17	58.87	59.08	58.82	59.08	2625
2012-08-20	58.89	58.89	58.64	58.87	3355
2012-08-21	59.06	59.53	58.87	58.96	4924
2012-08-22	58.83	58.85	58.44	58.79	9686
2012-08-23	58.55	58.61	58.14	58.19	6131
2012-08-24	58.15	58.59	58.05	58.39	3947
2012-08-27	58.62	58.85	58.29	58.34	2887
2012-08-28	58.26	58.62	58.26	58.56	5467
2012-08-29	58.58	58.77	58.45	58.61	3472
2012-08-30	58.36	58.36	58.02	58.12	12798
2012-08-31	58.56	58.62	58.09	58.46	4405
2012-09-04	58.55	59.01	58.09	58.94	5983
2012-09-05	58.84	58.95	58.78	58.86	2401
2012-09-06	59.41	60.21	59.41	60.08	12504
2012-09-07	60.24	60.71	60.24	60.63	20711
2012-09-10	60.52	60.71	60.42	60.42	4419
2012-09-11	60.41	60.80	60.41	60.65	2806
2012-09-12	60.79	60.95	60.70	60.88	3106
2012-09-13	60.90	61.57	60.58	61.40	6390
2012-09-14	61.62	62.47	61.62	62.25	10759
2012-09-17	61.95	61.95	61.48	61.66	6498
2012-09-18	61.30	61.50	61.12	61.26	8318
2012-09-19	61.37	61.64	61.36	61.43	9043
2012-09-20	61.10	61.23	60.82	61.15	8443
2012-09-21	59.23	61.77	59.23	61.02	10688
2012-09-24	60.73	60.78	60.55	60.69	13417
2012-09-25	60.96	60.96	59.55	59.56	4414
2012-09-26	59.52	59.52	58.87	59.16	8919
2012-09-27	60.08	60.08	59.36	59.77	11089
2012-09-28	59.50	59.65	59.27	59.58	7591
2012-10-01	59.91	60.06	59.39	59.67	10728
2012-10-02	59.69	59.83	59.53	59.68	8804
2012-10-03	59.87	60.06	59.56	59.68	3124
2012-10-04	59.97	60.28	59.87	60.27	1348
2012-10-05	60.87	61.00	60.42	60.42	9450
2012-10-08	60.24	60.49	60.24	60.29	1726
2012-10-09	60.07	60.20	59.61	59.67	1442
2012-10-10	59.64	59.64	59.08	59.13	2476
2012-10-11	59.94	60.06	59.33	59.56	3302
2012-10-12	59.46	59.46	58.91	58.91	2816
2012-10-15	59.23	59.29	58.82	59.29	4057
2012-10-16	59.89	60.03	59.89	60.03	5186
2012-10-17	60.42	60.66	60.42	60.58	1409
2012-10-18	60.09	60.55	60.01	60.53	5960
2012-10-19	60.22	60.22	60.16	60.16	215
2012-10-22	59.55	59.60	59.17	59.32	13939
2012-10-23	58.76	59.23	58.37	58.99	6973
2012-10-24	59.29	59.29	58.82	58.84	7004
2012-10-25	59.15	59.23	58.65	58.99	4232
2012-10-26	59.06	59.19	58.64	58.90	4498
2012-10-31	58.90	59.36	58.89	59.30	7608
2012-11-01	59.47	60.63	59.47	60.63	3571
2012-11-02	60.84	60.84	59.95	59.95	4594
2012-11-05	59.79	60.28	59.68	60.28	2277
2012-11-06	60.47	61.12	60.31	60.94	7917
2012-11-07	60.36	60.36	59.39	59.82	30682
2012-11-08	59.70	59.74	58.85	58.91	47618
2012-11-09	58.58	59.38	57.84	59.03	4696
2012-11-12	59.24	59.24	58.77	58.99	8130
2012-11-13	58.78	59.07	58.42	59.07	2330
2012-11-14	58.97	58.99	57.75	57.75	6194
2012-11-15	57.65	57.82	57.30	57.63	8207
2012-11-16	57.51	57.99	57.40	57.96	7205
2012-11-19	58.73	59.17	56.15	59.17	8176
2012-11-20	59.10	59.40	58.99	59.26	11238
2012-11-21	59.51	60.19	59.42	59.64	4497
2012-11-23	59.93	60.24	59.59	60.24	1140
2012-11-26	60.30	60.45	60.00	60.32	5647
2012-11-27	60.35	60.63	60.08	60.29	13948
2012-11-28	59.83	60.74	59.68	60.69	8580
2012-11-29	61.45	61.45	60.90	61.14	4125
2012-11-30	61.20	61.34	61.05	61.34	8712
2012-12-03	61.66	61.66	61.05	61.10	5791
2012-12-04	61.10	61.24	60.80	61.09	7499
2012-12-05	61.22	61.38	60.68	61.23	8281
2012-12-06	61.11	61.41	61.08	61.36	5575
2012-12-07	61.50	61.55	61.20	61.55	11359
2012-12-10	61.53	61.82	61.36	61.77	9696
2012-12-11	62.47	62.47	61.93	62.05	42041
2012-12-12	62.21	62.79	61.90	61.90	16275
2012-12-13	61.93	62.07	61.45	61.64	4826
2012-12-14	61.64	61.73	61.40	61.47	10720
2012-12-17	61.49	62.08	61.49	62.06	31468
2012-12-18	62.28	63.09	62.26	63.06	38588
2012-12-19	63.11	63.27	62.94	62.97	10493
2012-12-20	63.07	63.36	62.88	63.36	12071
2012-12-21	62.38	63.94	61.83	62.63	52728
2012-12-24	62.19	62.19	61.91	61.96	4482
2012-12-26	62.25	62.25	61.70	61.70	6465
2012-12-27	61.68	61.70	60.95	61.61	9300
2012-12-28	61.38	61.55	61.16	61.16	9393
2012-12-31	61.14	62.38	60.82	62.17	14883
2013-01-02	63.84	65.00	63.38	63.93	49459
2013-01-03	63.96	64.59	63.83	63.99	43205
2013-01-04	64.27	64.65	64.07	64.61	24324
2013-01-07	64.40	64.80	64.19	64.37	22784
2013-01-08	64.29	64.35	63.91	64.05	17719
2013-01-09	64.39	64.42	64.28	64.42	7196
2013-01-10	64.75	64.94	64.20	64.60	10492
2013-01-11	64.66	64.73	64.25	64.58	7527
2013-01-14	64.77	64.77	64.34	64.48	13151
2013-01-15	64.30	65.00	64.21	64.96	16327
2013-01-16	64.90	64.99	64.59	64.87	12372
2013-01-17	65.03	65.48	65.03	65.39	18913
2013-01-18	65.46	65.63	65.18	65.62	22724
2013-01-22	65.64	66.11	65.56	66.04	28267
2013-01-23	66.34	66.34	65.97	66.07	12792
2013-01-24	66.24	66.64	66.12	66.36	21088
2013-01-25	66.64	66.87	66.51	66.74	12817
2013-01-28	67.08	67.08	66.51	66.83	22101
2013-01-29	66.93	66.93	66.66	66.87	20967
2013-01-30	66.92	66.95	66.47	66.47	22579
2013-01-31	66.50	66.94	66.28	66.65	71247
2013-02-01	67.17	67.45	67.07	67.21	75402
2013-02-04	67.03	67.10	66.59	66.75	136718
2013-02-05	67.17	67.48	67.13	67.32	17282
2013-02-06	67.23	67.62	67.14	67.62	26633
2013-02-07	67.67	67.79	67.25	67.79	67163
2013-02-08	68.09	68.16	67.89	68.12	54999
2013-02-11	68.18	68.22	67.96	68.18	21719
2013-02-12	68.39	68.53	68.28	68.33	12967
2013-02-13	68.51	68.62	68.39	68.60	6863
2013-02-14	68.55	68.90	68.55	68.79	13200
2013-02-15	68.77	69.29	68.62	68.78	10692
2013-02-19	68.80	69.39	68.80	69.36	9553
2013-02-20	69.35	69.36	68.01	68.07	9591
2013-02-21	68.13	68.13	66.95	67.31	10985
2013-02-22	67.70	67.84	67.49	67.84	6382
2013-02-25	68.32	68.32	66.46	66.68	5855
2013-02-26	66.55	66.87	66.24	66.79	7250
2013-02-27	66.82	67.84	66.82	67.68	20736
2013-02-28	67.61	68.13	67.60	67.67	14167
2013-03-01	67.23	67.64	66.79	67.63	9520
2013-03-04	67.51	67.72	67.26	67.62	19960
2013-03-05	68.17	68.84	68.17	68.59	58231
2013-03-06	68.89	68.99	68.73	68.83	13277
2013-03-07	68.86	69.18	68.86	69.12	11573
2013-03-08	69.56	69.73	69.29	69.71	13933
2013-03-11	69.57	69.84	69.48	69.78	10253
2013-03-12	69.81	69.94	69.56	69.70	15360
2013-03-13	69.72	70.11	69.72	69.93	40707
2013-03-14	70.02	70.47	70.02	70.41	4989
2013-03-15	70.33	70.50	70.19	70.46	12594
2013-03-18	69.80	70.33	69.50	70.16	4814
2013-03-19	70.23	70.29	69.30	69.86	8319
2013-03-20	70.31	70.59	70.19	70.54	21468
2013-03-21	69.96	70.30	69.83	70.00	18635
2013-03-22	69.10	70.07	69.10	69.87	7414
2013-03-25	70.08	70.42	69.62	69.89	6230
2013-03-26	70.21	70.26	69.91	70.22	13888
2013-03-27	69.83	70.35	69.66	70.35	8245
2013-03-28	70.56	70.83	70.21	70.55	26744
2013-04-01	70.45	70.45	69.65	69.80	75366
2013-04-02	70.06	70.22	69.22	69.35	24663
2013-04-03	69.48	69.66	68.11	68.28	6249
2013-04-04	68.47	68.69	68.25	68.69	11862
2013-04-05	67.80	68.52	67.45	68.47	15269
2013-04-08	68.61	69.09	68.55	69.09	3905
2013-04-09	69.18	69.44	68.89	69.25	5875
2013-04-10	69.35	70.22	69.35	70.20	13724
2013-04-11	70.02	70.68	70.02	70.51	7453
2013-04-12	70.18	70.23	69.68	70.05	13743
2013-04-15	69.70	69.70	67.72	67.72	8410
2013-04-16	68.24	68.62	68.07	68.48	5883
2013-04-17	68.30	68.46	67.16	67.56	10360
2013-04-18	67.73	67.73	66.85	67.08	13243
2013-04-19	67.24	67.66	67.01	67.61	5613
2013-04-22	67.68	68.09	67.10	67.94	6079
2013-04-23	68.38	68.86	68.38	68.67	13539
2013-04-24	69.05	69.28	68.82	69.21	7787
2013-04-25	69.45	69.97	69.37	69.59	10433
2013-04-26	69.60	69.60	69.04	69.44	6222
2013-04-29	69.49	70.03	69.42	70.01	11814
2013-04-30	69.77	70.33	69.70	70.26	10436
2013-05-01	70.15	70.15	69.08	69.10	9467
2013-05-02	69.40	70.09	69.39	69.93	8570
2013-05-03	71.00	71.22	70.95	70.98	10971
2013-05-06	70.90	71.34	70.90	71.34	5880
2013-05-07	71.35	72.03	71.35	72.03	10140
2013-05-08	71.90	72.19	71.84	72.14	13397
2013-05-09	72.20	72.38	71.93	71.93	10919
2013-05-10	72.07	72.51	72.05	72.51	4360
2013-05-13	72.37	72.43	72.07	72.15	27048
2013-05-14	72.32	73.10	72.32	73.10	7025
2013-05-15	72.99	73.62	72.99	73.45	16509
2013-05-16	73.45	73.66	73.04	73.08	10722
2013-05-17	73.32	74.02	73.32	74.01	6648
2013-05-20	73.98	74.43	73.95	74.24	22776
2013-05-21	74.25	74.42	74.03	74.25	7857
2013-05-22	74.58	74.84	72.89	72.89	14137
2013-05-23	72.32	73.21	72.32	73.09	23503
2013-05-24	72.61	72.96	72.26	72.81	17542
2013-05-28	73.78	74.05	73.25	73.60	8478
2013-05-29	73.19	73.38	72.67	73.09	12265
2013-05-30	73.07	73.84	73.07	73.68	12096
2013-05-31	73.33	73.87	73.04	73.04	21343
2013-06-03	73.09	73.88	72.26	72.85	15867
2013-06-04	72.87	73.38	72.19	72.53	10957
2013-06-05	72.22	72.32	71.37	71.44	18165
2013-06-06	71.48	72.10	71.39	72.00	12552
2013-06-07	72.74	73.12	72.41	73.11	7640
2013-06-10	73.38	73.38	72.91	73.04	11622
2013-06-11	72.54	73.01	72.01	72.42	11091
2013-06-12	72.90	72.97	71.78	71.95	8854
2013-06-13	71.75	73.36	71.73	73.25	10711
2013-06-14	73.11	73.35	72.59	72.79	27084
2013-06-17	73.42	73.53	72.90	73.20	24881
2013-06-18	73.77	73.94	73.42	73.86	8681
2013-06-19	73.50	74.08	72.91	72.91	18971
2013-06-20	72.43	72.43	70.96	71.10	17377
2013-06-21	71.32	71.57	70.30	70.99	25441
2013-06-24	69.99	70.37	69.29	69.87	25263
2013-06-25	70.26	71.08	70.04	70.59	34014
2013-06-26	71.19	71.35	70.88	71.09	15484
2013-06-27	71.56	72.27	71.56	72.08	10435
2013-06-28	71.80	72.50	71.80	71.97	11354
2013-07-01	72.52	73.22	72.42	72.86	54191
2013-07-02	73.15	73.31	72.25	72.54	42762
2013-07-03	72.35	72.77	72.33	72.62	5907
2013-07-05	73.29	73.70	72.86	73.70	7895
2013-07-08	74.08	74.14	73.82	73.97	31690
2013-07-09	74.67	74.90	74.14	74.79	106549
2013-07-10	74.77	75.18	74.47	74.84	51952
2013-07-11	75.79	75.79	75.31	75.41	103120
2013-07-12	75.51	75.94	75.50	75.94	143472
2013-07-15	76.19	76.22	75.81	76.13	21611
2013-07-16	76.28	76.32	75.44	75.59	36137
2013-07-17	76.00	76.03	75.72	75.97	16901
2013-07-18	76.20	76.84	76.04	76.70	45603
2013-07-19	76.55	76.76	76.39	76.73	31314
2013-07-22	76.68	77.09	76.61	76.92	26710
2013-07-23	77.28	77.30	76.99	77.14	24635
2013-07-24	77.33	77.57	76.52	76.58	41250
2013-07-25	76.51	77.04	76.44	77.03	30778
2013-07-26	76.78	76.78	76.30	76.76	21709
2013-07-29	76.52	76.77	76.18	76.36	19676
2013-07-30	76.79	76.87	76.52	76.85	23329
2013-07-31	77.12	77.76	76.94	77.31	12829
2013-08-01	77.89	78.83	77.89	78.73	24708
2013-08-02	78.38	78.60	78.04	78.57	22225
2013-08-05	78.39	78.71	78.05	78.56	40790
2013-08-06	78.74	78.74	77.54	77.69	54573
2013-08-07	77.34	77.36	76.91	77.21	33762
2013-08-08	77.77	77.93	77.21	77.67	28183
2013-08-09	77.64	78.09	77.64	77.84	19677
2013-08-12	77.39	78.13	77.39	78.05	18844
2013-08-13	77.83	78.10	77.53	77.98	22686
2013-08-14	78.01	78.01	77.65	77.68	14318
2013-08-15	77.53	77.53	76.28	76.35	25214
2013-08-16	76.19	76.58	76.07	76.11	140760
2013-08-19	75.95	76.28	75.45	75.45	107027
2013-08-20	75.56	76.60	75.56	76.51	143988
2013-08-21	76.25	76.54	75.80	76.00	75697
2013-08-22	76.17	77.41	75.61	76.80	48973
2013-08-23	77.06	77.06	76.47	76.97	71448
2013-08-26	77.03	77.34	76.74	76.85	16657
2013-08-27	76.04	76.13	75.00	75.00	31810
2013-08-28	75.09	75.50	74.96	75.28	16014
2013-08-29	75.19	75.98	75.19	75.67	31577
2013-08-30	75.79	75.79	74.43	74.43	34108
2013-09-03	75.50	76.12	74.39	74.99	70606
2013-09-04	74.99	75.65	74.77	75.60	15943
2013-09-05	75.86	76.14	75.80	75.97	23915
2013-09-06	76.30	76.36	75.22	75.95	89897
2013-09-09	76.28	77.12	76.28	77.12	65473
2013-09-10	77.62	77.89	77.32	77.89	23182
2013-09-11	77.87	78.10	77.58	77.93	15138
2013-09-12	77.98	77.98	77.40	77.40	11031
2013-09-13	77.86	78.44	77.46	77.82	59003
2013-09-16	79.11	79.27	78.17	78.27	20641
2013-09-17	78.30	78.87	78.30	78.87	23719
2013-09-18	78.85	79.71	78.39	79.49	29975
2013-09-19	79.52	79.57	79.15	79.34	20250
2013-09-20	79.53	79.53	78.78	78.79	9910
2013-09-23	78.80	78.80	78.02	78.44	35376
2013-09-24	78.58	79.19	78.26	78.66	12585
2013-09-25	78.80	79.22	78.59	78.91	8960
2013-09-26	78.80	79.30	78.80	79.11	19806
2013-09-27	78.62	78.99	78.62	78.89	11293
2013-09-30	78.10	78.98	77.99	78.79	19416
2013-10-01	78.64	79.95	78.64	79.75	22235
2013-10-02	79.50	79.81	79.12	79.60	17438
2013-10-03	79.56	79.59	78.61	79.04	19325
2013-10-04	79.18	79.81	79.13	79.67	24111
2013-10-07	78.77	79.12	78.68	78.70	70148
2013-10-08	78.75	78.85	77.54	77.54	24945
2013-10-09	77.62	77.82	77.00	77.38	24145
2013-10-10	78.67	79.13	78.60	79.11	24497
2013-10-11	79.00	80.02	79.00	80.02	43270
2013-10-14	79.38	80.30	79.38	80.25	8901
2013-10-15	80.21	80.21	79.34	79.55	16587
2013-10-16	79.76	80.49	79.76	80.49	29457
2013-10-17	80.29	81.18	80.29	81.17	32537
2013-10-18	81.78	81.97	81.37	81.96	19845
2013-10-21	82.15	82.15	81.71	81.97	36957
2013-10-22	82.56	82.75	82.13	82.38	44327
2013-10-23	81.96	82.21	81.40	81.93	22607
2013-10-24	82.33	82.41	81.92	82.35	55422
2013-10-25	82.65	82.65	82.00	82.53	25986
2013-10-28	82.77	82.77	82.35	82.42	31016
2013-10-29	82.93	82.93	82.48	82.93	15463
2013-10-30	83.09	83.09	81.95	82.27	16429
2013-10-31	82.26	82.75	81.95	82.20	15715
2013-11-01	82.99	82.99	81.54	82.11	41834
2013-11-04	82.50	82.93	82.25	82.91	36333
2013-11-05	82.70	82.93	82.22	82.54	50305
2013-11-06	83.15	83.15	82.24	82.45	18402
2013-11-07	82.63	82.73	81.01	81.02	20540
2013-11-08	81.91	82.46	80.28	82.32	27020
2013-11-11	82.43	82.81	82.30	82.66	18006
2013-11-12	82.43	82.71	82.38	82.67	32825
2013-11-13	82.38	83.54	82.35	83.53	26791
2013-11-14	83.55	83.94	83.42	83.91	38607
2013-11-15	84.04	84.12	83.71	84.12	14480
2013-11-18	84.34	84.41	83.49	83.65	14706
2013-11-19	83.65	83.86	83.03	83.09	23990
2013-11-20	83.24	83.51	82.79	83.06	32783
2013-11-21	83.23	84.08	83.23	83.98	25125
2013-11-22	84.05	84.41	83.90	84.40	17285
2013-11-25	84.57	84.57	84.09	84.31	26318
2013-11-26	84.12	84.60	84.01	84.47	20599
2013-11-27	84.56	84.74	84.40	84.74	33419
2013-11-29	84.90	85.42	84.65	84.67	21922
2013-12-02	84.64	85.06	84.19	84.25	47822
2013-12-03	84.14	84.31	83.55	83.97	37300
2013-12-04	83.57	84.26	83.27	83.85	18253
2013-12-05	83.72	83.78	83.41	83.47	31805
2013-12-06	84.47	84.77	84.10	84.26	17486
2013-12-09	84.46	84.80	84.28	84.45	41013
2013-12-10	84.76	84.76	84.10	84.11	27360
2013-12-11	84.18	84.18	82.84	82.93	23421
2013-12-12	82.80	83.27	82.68	83.00	46683
2013-12-13	82.88	83.44	82.85	83.26	42206
2013-12-16	83.69	84.14	83.68	84.03	21251
2013-12-17	84.04	84.04	83.43	83.91	21180
2013-12-18	84.00	84.75	83.30	84.65	33765
2013-12-19	84.67	84.67	84.24	84.36	36329
2013-12-20	84.30	85.36	84.30	85.35	24121
2013-12-23	85.85	86.27	85.60	86.05	39397
2013-12-24	85.82	86.42	85.82	86.10	12856
2013-12-26	86.52	86.52	86.05	86.22	23833
2013-12-27	86.95	86.95	86.00	86.21	32463
2013-12-30	86.18	86.94	86.06	86.22	26128
2013-12-31	86.38	87.09	86.35	86.50	30964
2014-01-02	86.29	87.17	85.25	85.41	39807
2014-01-03	85.68	86.03	85.57	85.85	54174
2014-01-06	86.07	86.07	85.25	85.28	40932
2014-01-07	85.51	86.17	85.00	85.87	63462
2014-01-08	85.84	86.02	85.54	85.93	28877
2014-01-09	86.20	86.20	85.64	86.08	36728
2014-01-10	86.18	86.66	86.05	86.66	39028
2014-01-13	86.50	86.56	85.08	85.36	47100
2014-01-14	85.65	86.27	85.50	86.26	33544
2014-01-15	86.44	86.75	86.44	86.74	19717
2014-01-16	86.58	86.68	86.36	86.58	48236
2014-01-17	86.47	86.57	86.19	86.25	45221
2014-01-21	86.72	87.17	86.24	86.62	34030
2014-01-22	86.78	87.13	86.66	87.05	106559
2014-01-23	86.59	86.59	85.95	86.26	57260
2014-01-24	85.87	85.87	84.01	84.17	65310
2014-01-27	84.11	84.34	82.95	83.43	37907
2014-01-28	83.65	84.40	83.35	84.09	25464
2014-01-29	83.55	84.03	83.05	83.16	26232
2014-01-30	84.15	84.45	83.70	84.30	72287
2014-01-31	83.80	84.42	83.36	83.74	32958
2014-02-03	83.82	83.84	81.00	81.00	59366
2014-02-04	81.28	82.06	80.89	81.90	30446
2014-02-05	81.67	81.88	80.87	81.58	30780
2014-02-06	81.86	82.78	81.86	82.70	13995
2014-02-07	83.16	83.57	82.87	83.56	23006
2014-02-10	83.57	83.62	83.09	83.59	37303
2014-02-11	83.72	84.48	83.68	84.29	24574
2014-02-12	84.50	84.88	84.48	84.72	31107
2014-02-13	84.24	85.64	84.24	85.56	20589
2014-02-14	85.25	85.92	85.25	85.92	19647
2014-02-18	86.12	86.40	85.80	86.37	28414
2014-02-19	86.04	86.63	85.65	85.71	31446
2014-02-20	85.92	86.38	85.60	86.38	20015
2014-02-21	86.60	86.83	86.45	86.58	23226
2014-02-24	86.57	87.64	86.57	87.18	27735
2014-02-25	87.20	87.45	86.83	87.13	24501
2014-02-26	87.20	87.98	87.00	87.61	29153
2014-02-27	87.48	87.99	87.29	87.88	20836
2014-02-28	87.92	88.64	87.92	88.21	85723
2014-03-03	88.85	88.85	87.00	87.67	31078
2014-03-04	89.11	89.44	88.69	89.35	36678
2014-03-05	89.38	89.38	89.06	89.27	25544
2014-03-06	89.40	89.65	89.34	89.41	21184
2014-03-07	89.86	89.94	89.30	89.68	19313
2014-03-10	89.65	89.65	88.80	89.36	43275
2014-03-11	89.75	89.83	88.39	88.58	63286
2014-03-12	87.97	88.67	87.90	88.64	12436
2014-03-13	88.91	88.91	87.37	87.72	32368
2014-03-14	87.56	88.31	87.56	87.87	22637
2014-03-17	88.43	89.00	88.31	88.50	14816
2014-03-18	88.72	89.58	88.72	89.42	50068
2014-03-19	89.48	89.56	88.75	89.03	27023
2014-03-20	88.89	89.42	88.79	89.25	27800
2014-03-21	89.62	90.17	88.92	88.92	50263
2014-03-24	89.25	89.39	87.81	88.46	29158
2014-03-25	88.94	89.28	88.10	88.47	23488
2014-03-26	88.94	88.94	87.47	87.50	20048
2014-03-27	87.51	87.57	86.74	87.04	20773
2014-03-28	87.14	88.12	87.14	87.40	28663
2014-03-31	88.07	88.87	87.71	88.86	17756
2014-04-01	89.17	89.79	89.02	89.79	37236
2014-04-02	90.00	90.23	89.81	90.23	28597
2014-04-03	90.44	90.44	89.56	90.00	21806
2014-04-04	90.62	90.62	88.18	88.56	33738
2014-04-07	88.46	88.49	86.71	87.17	26322
2014-04-08	87.17	87.79	86.76	87.71	24420
2014-04-09	88.04	88.64	87.64	88.62	23500
2014-04-10	88.67	88.67	86.37	86.79	41947
2014-04-11	86.04	86.60	84.36	85.63	97147
2014-04-14	86.00	86.36	85.29	85.99	19269
2014-04-15	86.19	86.64	85.23	86.60	17537
2014-04-16	87.28	87.58	86.82	87.57	24563
2014-04-17	87.43	88.02	87.43	87.81	26677
2014-04-21	87.96	88.07	87.63	87.92	16740
2014-04-22	88.12	88.87	88.12	88.70	32969
2014-04-23	88.69	89.24	88.34	88.53	33756
2014-04-24	88.92	89.00	87.76	88.30	17096
2014-04-25	88.10	88.10	87.19	87.37	16102
2014-04-28	87.64	87.86	85.97	87.06	18160
2014-04-29	87.40	87.58	87.17	87.29	32777
2014-04-30	87.10	87.73	86.82	87.68	52643
2014-05-01	87.68	88.29	87.22	87.85	30386
2014-05-02	87.88	88.83	87.80	88.13	25320
2014-05-05	87.63	88.10	87.12	87.92	19586
2014-05-06	87.90	87.90	87.07	87.14	20207
2014-05-07	87.40	87.54	86.35	87.54	18522
2014-05-08	87.33	88.35	87.01	87.04	16427
2014-05-09	87.14	87.27	86.65	87.26	14461
2014-05-12	87.77	88.88	87.75	88.84	35176
2014-05-13	88.90	88.99	88.30	88.38	25245
2014-05-14	88.29	88.29	87.22	87.43	19162
2014-05-15	87.07	87.16	85.70	86.58	18830
2014-05-16	86.60	87.02	86.26	87.00	12961
2014-05-19	86.90	87.81	86.90	87.66	16576
2014-05-20	87.38	87.49	86.41	86.73	21803
2014-05-21	87.13	87.31	86.41	87.12	44409
2014-05-22	87.38	87.84	87.07	87.62	11724
2014-05-23	87.72	88.20	87.58	88.15	28375
2014-05-27	88.66	89.15	88.65	88.93	13746
2014-05-28	88.88	88.95	88.39	88.65	18021
2014-05-29	88.83	89.05	88.49	89.05	16794
2014-05-30	88.96	89.16	88.64	88.96	24747
2014-06-02	88.95	89.31	88.55	89.25	13885
2014-06-03	89.09	89.36	88.78	89.14	24210
2014-06-04	89.25	89.79	89.10	89.77	17379
2014-06-05	89.85	90.76	89.59	90.56	30886
2014-06-06	91.14	91.50	91.14	91.43	15619
2014-06-09	91.53	92.06	91.38	91.71	32558
2014-06-10	91.48	91.59	91.19	91.41	29095
2014-06-11	91.26	91.35	90.80	91.10	19040
2014-06-12	91.25	92.00	90.23	90.27	22407
2014-06-13	90.65	90.79	90.16	90.53	18168
2014-06-16	90.61	90.80	90.33	90.58	27461
2014-06-17	90.59	91.72	90.59	91.36	33282
2014-06-18	91.46	91.95	91.22	91.92	10221
2014-06-19	92.15	92.21	91.72	92.03	19001
2014-06-20	92.25	92.45	92.06	92.10	31244
2014-06-23	92.24	92.37	91.89	92.06	10694
2014-06-24	91.86	92.53	91.30	91.30	33205
2014-06-25	91.13	91.87	91.13	91.87	16099
2014-06-26	92.00	92.00	91.25	91.75	17376
2014-06-27	91.48	92.22	91.48	92.15	18526
2014-06-30	92.26	92.49	91.92	92.45	25716
2014-07-01	92.73	93.59	92.73	93.25	25730
2014-07-02	93.25	93.31	92.71	92.74	16131
2014-07-03	93.13	93.31	93.09	93.31	14474
2014-07-07	93.31	93.31	92.40	92.41	171334
2014-07-08	92.44	92.50	91.48	91.70	15767
2014-07-09	92.14	92.16	91.65	91.81	13045
2014-07-10	90.75	91.54	90.26	91.22	35047
2014-07-11	91.23	91.24	90.74	91.14	14229
2014-07-14	91.44	91.76	91.38	91.47	23046
2014-07-15	91.49	91.80	90.80	91.18	17154
2014-07-16	91.75	91.75	90.85	91.20	18598
2014-07-17	90.87	91.25	89.93	90.05	28010
2014-07-18	90.35	91.25	90.32	91.21	17546
2014-07-21	90.93	90.96	90.50	90.87	20330
2014-07-22	91.33	91.65	91.28	91.42	33795
2014-07-23	91.42	91.57	91.15	91.44	17820
2014-07-24	91.43	91.67	91.22	91.32	16460
2014-07-25	91.10	91.10	90.65	90.72	21506
2014-07-28	90.67	90.67	89.97	90.42	25127
2014-07-29	90.47	90.80	89.99	90.02	26601
2014-07-30	90.28	90.28	89.48	89.96	25163
2014-07-31	89.34	89.34	88.00	88.04	52921
2014-08-01	87.96	88.65	87.15	87.82	34565
2014-08-04	88.09	88.52	87.33	88.30	48983
2014-08-05	88.14	88.61	87.65	87.87	38135
2014-08-06	87.45	88.42	87.36	88.00	27873
2014-08-07	88.45	88.53	87.50	87.74	32005
2014-08-08	87.72	88.69	87.58	88.68	43832
2014-08-11	89.24	89.70	89.01	89.21	27136
2014-08-12	89.02	89.29	88.59	89.01	27732
2014-08-13	89.34	89.62	88.96	89.50	25064
2014-08-14	89.76	90.04	89.51	89.87	32638
2014-08-15	90.41	90.42	89.18	89.93	34259
2014-08-18	90.62	91.01	90.26	91.01	23293
2014-08-19	91.25	91.52	91.25	91.46	18321
2014-08-20	91.50	91.65	91.07	91.65	23694
2014-08-21	91.73	91.88	91.34	91.80	18567
2014-08-22	91.88	91.95	91.53	91.82	22803
2014-08-25	92.27	92.38	91.84	92.15	30028
2014-08-26	92.43	92.50	92.11	92.33	29489
2014-08-27	92.63	92.99	92.09	92.16	33669
2014-08-28	91.94	92.11	91.63	91.88	25559
2014-08-29	92.33	92.41	91.86	92.40	44773
2014-09-02	92.60	93.16	92.32	92.74	49230
2014-09-03	93.18	93.21	92.31	92.40	45785
2014-09-04	92.64	92.89	91.88	91.91	17354
2014-09-05	92.11	92.41	91.65	92.28	12981
2014-09-08	92.34	92.58	91.85	92.25	58802
2014-09-09	92.15	92.15	91.36	91.52	51947
2014-09-10	91.37	91.72	91.01	91.72	21347
2014-09-11	91.28	92.21	91.28	92.21	21340
2014-09-12	92.20	92.20	91.11	91.39	20544
2014-09-15	91.54	91.54	90.77	90.98	227291
2014-09-16	90.64	91.50	90.56	91.27	29430
2014-09-17	91.30	92.01	91.21	91.36	25766
2014-09-18	91.50	91.81	91.45	91.68	34466
2014-09-19	92.10	92.10	90.92	90.93	31607
2014-09-22	90.55	90.55	89.43	89.49	52211
2014-09-23	89.10	89.52	88.69	88.69	43666
2014-09-24	88.60	89.24	88.32	89.08	47779
2014-09-25	88.94	88.94	87.82	88.00	37618
2014-09-26	88.24	88.68	88.07	88.58	60780
2014-09-29	87.89	88.49	87.89	88.27	47409
2014-09-30	88.46	88.46	87.53	87.53	30601
2014-10-01	87.48	87.48	86.07	86.35	122486
2014-10-02	86.23	86.92	85.51	86.73	44858
2014-10-03	87.11	87.59	86.95	87.43	95608
2014-10-06	87.77	87.82	86.80	87.02	42633
2014-10-07	86.63	86.74	85.52	85.52	61157
2014-10-08	85.61	86.84	84.84	86.81	58990
2014-10-09	86.58	86.59	84.75	84.75	119491
2014-10-10	84.72	84.98	83.53	83.53	92413
2014-10-13	83.66	83.93	82.35	82.52	178115
2014-10-14	82.84	84.21	82.84	83.25	48140
2014-10-15	82.03	83.64	81.29	83.03	175062
2014-10-16	82.00	84.23	81.80	83.97	82196
2014-10-17	84.90	85.11	84.23	84.62	40437
2014-10-20	84.29	85.43	84.29	85.43	56172
2014-10-21	86.00	87.57	86.00	87.50	105393
2014-10-22	87.80	88.01	86.62	86.62	27342
2014-10-23	87.58	88.33	87.19	87.78	26838
2014-10-24	87.95	88.17	87.46	88.15	34141
2014-10-27	87.90	88.48	87.25	88.03	47244
2014-10-28	88.48	89.77	88.23	89.77	32355
2014-10-29	89.97	90.18	88.95	89.48	37248
2014-10-30	89.41	90.42	89.21	89.79	24795
2014-10-31	91.04	91.19	90.49	91.15	18671
2014-11-03	91.22	91.87	91.00	91.21	26662
2014-11-04	91.04	91.14	90.46	90.86	45527
2014-11-05	91.30	91.37	90.91	91.26	34906
2014-11-06	91.38	91.85	91.15	91.85	34340
2014-11-07	91.69	92.05	91.52	91.77	31595
2014-11-10	91.82	92.18	91.72	91.96	28523
2014-11-11	91.96	92.25	91.74	91.90	41988
2014-11-12	91.81	92.38	91.69	92.27	70196
2014-11-13	92.23	92.42	92.17	92.33	6099
2014-11-14	91.88	92.11	91.73	91.80	32519
2014-11-17	91.84	91.88	91.45	91.58	19077
2014-11-18	91.73	92.30	91.73	91.99	25278
2014-11-19	91.90	91.92	90.97	91.56	27044
2014-11-20	91.36	92.21	91.25	92.21	21338
2014-11-21	93.20	93.20	91.86	92.41	56120
2014-11-24	92.56	93.15	92.56	93.15	73850
2014-11-25	93.32	93.38	92.86	93.19	41594
2014-11-26	93.31	93.31	93.00	93.19	17325
2014-11-28	93.28	93.28	92.35	92.35	5184
2014-12-01	92.00	92.00	91.10	91.14	14887
2014-12-02	91.28	91.89	91.28	91.81	82811
2014-12-03	91.79	92.86	91.79	92.76	51056
2014-12-04	92.59	92.72	92.18	92.48	17270
2014-12-05	92.69	93.08	92.44	92.58	20772
2014-12-08	92.32	93.01	91.64	91.89	15208
2014-12-09	91.20	92.33	90.73	92.30	56498
2014-12-10	92.04	92.13	90.41	90.50	78456
2014-12-11	90.85	91.76	90.74	90.84	24758
2014-12-12	90.31	90.34	89.48	89.48	74305
2014-12-15	89.75	90.00	88.46	88.97	36387
2014-12-16	88.44	89.89	88.44	88.66	34366
2014-12-17	89.65	90.68	88.78	90.62	23402
2014-12-18	92.02	92.34	91.13	92.18	89043
2014-12-19	92.47	92.47	91.60	91.96	86506
2014-12-22	92.11	92.34	91.83	92.34	22185
2014-12-23	92.76	93.12	92.59	92.95	167928
2014-12-24	93.07	93.33	92.73	93.01	86501
2014-12-26	93.39	93.70	93.32	93.41	15278
2014-12-29	93.48	94.23	93.48	94.01	21165
2014-12-30	94.01	94.01	93.47	93.55	25494
2014-12-31	93.88	93.88	92.60	92.65	42932
2015-01-02	93.25	93.25	91.70	92.43	76266
2015-01-05	91.63	92.99	90.17	90.44	36257
2015-01-06	90.63	90.63	88.78	89.25	68087
2015-01-07	90.05	90.16	89.47	90.16	33754
2015-01-08	90.94	91.68	90.81	91.68	20768
2015-01-09	91.78	91.78	90.55	90.69	44844
2015-01-12	90.94	90.94	89.50	90.09	69742
2015-01-13	90.61	91.56	89.19	90.04	209021
2015-01-14	89.18	89.63	88.31	89.42	145507
2015-01-15	90.00	90.00	88.34	88.41	60013
2015-01-16	88.10	89.69	88.00	89.57	36482
2015-01-20	89.72	89.73	88.57	89.31	37723
2015-01-21	89.22	90.18	89.04	89.89	37719
2015-01-22	90.39	91.59	89.83	91.36	32956
2015-01-23	91.59	91.59	91.01	91.01	82690
2015-01-26	91.03	91.94	90.68	91.81	46534
2015-01-27	91.19	91.84	90.79	91.39	48453
2015-01-28	92.02	92.10	89.96	90.16	31744
2015-01-29	90.39	90.84	89.44	90.77	24781
2015-01-30	90.12	90.73	89.57	89.80	36065
2015-02-02	89.97	91.04	89.24	91.00	35133
2015-02-03	91.45	93.11	91.45	93.08	143338
2015-02-04	92.71	93.24	92.33	92.45	43620
2015-02-05	92.85	93.66	92.70	93.62	23154
2015-02-06	93.65	94.08	93.15	93.49	42793
2015-02-09	93.26	93.70	93.06	93.17	33025
2015-02-10	93.66	93.80	92.68	93.52	48361
2015-02-11	93.46	93.91	93.14	93.52	32378
2015-02-12	93.98	94.71	93.98	94.58	54080
2015-02-13	94.80	95.37	94.74	95.35	39804
2015-02-17	95.29	95.57	94.79	95.23	33281
2015-02-18	95.13	95.58	94.93	95.56	20601
2015-02-19	95.25	95.81	95.01	95.51	38361
2015-02-20	95.42	96.18	94.67	96.18	42139
2015-02-23	96.18	96.18	95.57	96.12	16454
2015-02-24	96.18	96.49	96.06	96.30	38765
2015-02-25	96.27	96.58	96.10	96.33	41713
2015-02-26	96.41	96.41	95.87	96.11	37753
2015-02-27	96.29	96.29	95.70	95.83	17120
2015-03-02	95.92	96.34	95.77	96.34	318699
2015-03-03	96.11	96.25	95.63	96.04	43186
2015-03-04	95.84	95.84	95.08	95.63	35686
2015-03-05	95.75	95.75	95.24	95.54	53579
2015-03-06	95.25	95.52	94.20	94.47	28672
2015-03-09	94.75	94.96	94.45	94.79	35801
2015-03-10	93.83	94.01	93.38	93.55	38705
2015-03-11	93.75	94.09	93.36	94.00	33623
2015-03-12	94.43	95.34	94.41	95.25	33646
2015-03-13	94.86	94.89	93.87	94.69	38554
2015-03-16	94.72	95.59	94.72	95.45	22033
2015-03-17	95.27	95.74	94.93	95.71	38461
2015-03-18	95.49	97.18	95.24	96.77	94017
2015-03-19	96.62	96.62	96.01	96.43	62856
2015-03-20	96.63	97.50	96.63	97.35	33706
2015-03-23	97.11	97.52	96.99	97.01	37278
2015-03-24	96.85	97.03	96.56	96.65	43542
2015-03-25	96.90	96.90	95.13	95.13	36735
2015-03-26	95.03	95.36	94.53	94.86	33913
2015-03-27	95.12	95.44	94.83	95.40	15552
2015-03-30	95.78	96.98	95.78	96.82	35355
2015-03-31	96.45	96.93	96.20	96.52	39110
2015-04-01	96.53	96.53	95.63	96.24	88036
2015-04-02	96.24	97.16	96.10	96.70	61523
2015-04-06	96.34	97.49	96.27	97.27	20006
2015-04-07	97.31	97.43	96.75	96.77	33852
2015-04-08	96.66	97.15	96.55	97.01	35137
2015-04-09	97.04	97.07	96.40	97.07	69836
2015-04-10	97.04	97.40	96.95	97.16	22606
2015-04-13	97.25	97.55	96.82	96.82	43632
2015-04-14	96.94	97.07	96.27	96.99	30163
2015-04-15	97.40	98.13	97.32	97.79	45421
2015-04-16	97.59	97.74	97.11	97.40	18400
2015-04-17	97.09	97.09	95.89	96.17	29032
2015-04-20	96.85	97.28	96.85	96.99	56682
2015-04-21	97.51	97.51	96.75	96.85	36664
2015-04-22	96.80	97.23	96.19	97.10	36437
2015-04-23	97.03	97.91	97.02	97.67	17014
2015-04-24	97.70	97.70	97.20	97.42	20750
2015-04-27	97.40	97.77	96.51	96.61	74604
2015-04-28	96.54	97.28	96.32	97.25	19260
2015-04-29	96.59	97.10	96.49	96.83	20045
2015-04-30	96.41	96.50	95.33	95.60	26991
2015-05-01	95.84	96.43	95.68	96.26	19942
2015-05-04	96.50	96.81	96.40	96.42	25223
2015-05-05	96.34	96.76	95.22	95.28	26779
2015-05-06	95.44	95.53	94.81	95.14	20533
2015-05-07	94.91	95.51	94.67	95.20	20217
2015-05-08	96.14	96.20	94.82	95.93	16631
2015-05-11	95.97	96.39	95.85	95.94	14972
2015-05-12	95.34	96.02	94.86	95.69	37882
2015-05-13	96.01	96.25	95.68	96.06	20222
2015-05-14	96.30	96.85	96.30	96.75	19174
2015-05-15	96.79	96.86	96.38	96.82	16697
2015-05-18	96.93	97.68	96.70	97.66	17198
2015-05-19	97.33	97.63	97.02	97.36	16548
2015-05-20	97.55	97.73	97.08	97.52	25586
2015-05-21	97.18	97.78	97.18	97.60	26306
2015-05-22	97.41	97.53	97.12	97.23	33828
2015-05-26	96.85	96.85	95.92	96.20	29676
2015-05-27	96.21	97.05	96.21	96.95	33987
2015-05-28	96.81	96.91	96.38	96.91	14174
2015-05-29	96.80	96.80	95.94	96.26	25657
2015-06-01	96.48	96.56	95.80	96.22	13475
2015-06-02	95.88	96.75	95.77	96.44	15542
2015-06-03	96.90	97.31	96.74	97.04	17043
2015-06-04	96.84	96.84	96.06	96.09	17526
2015-06-05	96.16	96.64	95.56	96.56	10859
2015-06-08	96.44	96.55	95.91	96.06	16685
2015-06-09	96.29	96.29	95.51	95.88	50196
2015-06-10	96.19	97.28	96.19	97.16	26126
2015-06-11	97.26	97.45	97.17	97.39	16544
2015-06-12	97.02	97.20	96.80	96.89	23677
2015-06-15	96.23	96.63	95.74	96.42	20200
2015-06-16	96.30	97.13	96.08	96.96	15126
2015-06-17	97.15	97.47	96.62	96.82	18574
2015-06-18	97.14	98.26	97.14	97.65	11913
2015-06-19	97.71	97.99	97.52	97.71	10815
2015-06-22	97.80	98.03	97.57	97.76	15950
2015-06-23	98.00	98.11	97.66	98.06	29833
2015-06-24	97.89	98.22	97.11	97.16	15980
2015-06-25	97.45	97.45	96.70	96.70	17499
2015-06-26	97.01	97.13	96.56	96.98	13417
2015-06-29	96.02	96.58	94.64	94.75	36950
2015-06-30	95.45	95.67	94.75	95.01	18443
2015-07-01	95.65	96.39	95.01	95.47	79755
2015-07-02	95.63	95.63	94.76	95.18	13344
2015-07-06	94.36	94.96	94.11	94.43	18592
2015-07-07	94.60	95.18	93.23	95.12	19579
2015-07-08	94.46	94.66	93.24	93.67	11503
2015-07-09	94.53	94.53	93.68	93.71	15700
2015-07-10	94.71	94.93	94.33	94.79	29604
2015-07-13	95.30	95.66	95.26	95.66	38419
2015-07-14	95.58	96.11	95.58	96.03	21671
2015-07-15	95.87	95.97	95.19	95.30	19350
2015-07-16	95.89	95.93	95.59	95.83	12379
2015-07-17	95.75	95.92	94.81	95.05	15640
2015-07-20	95.03	95.03	94.64	94.91	28576
2015-07-21	94.85	94.99	94.11	94.27	21291
2015-07-22	93.84	94.47	93.84	94.38	30235
2015-07-23	94.65	94.66	93.57	93.85	30255
2015-07-24	93.80	93.81	92.63	92.77	20729
2015-07-27	92.36	92.37	91.77	91.92	35930
2015-07-28	92.32	93.09	91.76	92.99	25733
2015-07-29	93.09	94.33	93.03	94.19	18425
2015-07-30	94.03	94.58	93.76	94.52	23343
2015-07-31	94.64	95.13	94.54	94.64	15113
2015-08-03	94.67	94.67	93.67	93.87	29227
2015-08-04	94.08	94.55	93.80	94.01	15976
2015-08-05	94.50	95.12	94.02	94.22	27135
2015-08-06	94.17	94.46	93.00	93.54	23948
2015-08-07	93.43	93.43	92.98	93.18	17142
2015-08-10	94.07	94.97	94.07	94.80	19769
2015-08-11	94.09	94.44	93.60	94.06	20906
2015-08-12	93.41	93.99	92.47	93.95	23667
2015-08-13	93.68	94.05	93.48	93.73	17536
2015-08-14	93.30	94.41	93.30	94.41	12197
2015-08-17	94.05	95.04	93.65	95.01	26823
2015-08-18	94.92	95.00	94.43	94.49	18009
2015-08-19	94.06	94.80	93.15	93.51	19091
2015-08-20	92.85	92.85	91.36	91.37	20965
2015-08-21	90.54	90.93	89.20	89.20	69442
2015-08-24	88.31	88.61	64.35	85.83	149779
2015-08-25	86.68	88.30	85.01	85.10	56098
2015-08-26	86.24	87.33	85.32	87.15	38571
2015-08-27	88.02	89.83	88.02	89.46	39010
2015-08-28	89.41	90.06	89.29	89.81	28800
2015-08-31	89.50	90.17	89.18	89.71	18354
2015-09-01	88.82	88.82	86.91	87.01	30877
2015-09-02	87.88	88.20	87.01	88.12	51067
2015-09-03	88.45	89.39	88.45	88.79	23728
2015-09-04	88.10	88.25	87.31	87.80	31096
2015-09-08	88.84	89.74	88.72	89.64	20680
2015-09-09	90.28	90.29	88.67	88.88	20434
2015-09-10	88.73	89.57	88.67	88.87	136334
2015-09-11	88.62	89.11	88.31	89.11	15898
2015-09-14	89.39	89.39	88.62	88.74	24695
2015-09-15	88.96	89.94	88.96	89.85	25279
2015-09-16	90.01	90.94	90.01	90.81	9684
2015-09-17	90.81	91.75	90.54	90.61	37292
2015-09-18	89.46	89.90	88.95	88.98	10513
2015-09-21	89.18	89.93	88.94	89.04	18491
2015-09-22	87.99	88.37	87.30	87.85	27978
2015-09-23	87.79	88.11	87.21	87.44	37546
2015-09-24	86.88	87.33	86.14	87.14	24550
2015-09-25	87.82	87.94	86.74	87.15	37814
2015-09-28	86.69	86.69	84.75	84.87	31999
2015-09-29	84.97	85.15	84.40	84.74	35607
2015-09-30	85.75	85.99	85.05	85.92	27109
2015-10-01	86.09	86.09	84.92	85.86	8760
2015-10-02	84.96	86.93	84.51	86.93	17343
2015-10-05	87.61	89.01	87.61	88.97	47252
2015-10-06	88.59	89.34	88.58	88.87	36047
2015-10-07	89.32	90.12	88.95	89.89	136195
2015-10-08	89.86	91.37	89.78	91.27	24150
2015-10-09	91.35	91.48	90.85	91.14	33472
2015-10-12	91.22	91.23	90.80	91.09	18515
2015-10-13	90.62	91.30	90.06	90.13	57378
2015-10-14	90.15	90.55	89.27	89.46	38613
2015-10-15	89.59	90.60	88.98	90.48	91458
2015-10-16	90.46	90.46	89.80	90.38	15823
2015-10-19	89.97	90.49	89.97	90.33	18424
2015-10-20	90.27	91.04	90.08	90.64	15559
2015-10-21	90.82	90.96	89.50	89.50	15812
2015-10-22	89.84	90.78	89.82	90.29	86179
2015-10-23	90.81	91.29	90.33	90.93	26784
2015-10-26	90.93	90.98	90.42	90.63	20210
2015-10-27	90.26	90.34	89.30	89.76	33708
2015-10-28	89.92	91.74	89.92	91.72	34952
2015-10-29	91.35	91.68	90.92	91.27	18059
2015-10-30	91.30	91.74	91.05	91.24	57920
2015-11-02	91.23	92.67	91.23	92.52	24364
2015-11-03	92.44	93.08	92.32	92.70	20677
2015-11-04	92.93	92.99	92.27	92.52	24638
2015-11-05	92.50	92.84	91.96	92.75	12153
2015-11-06	92.45	92.82	91.95	92.81	29179
2015-11-09	92.64	92.64	91.35	91.77	23830
2015-11-10	91.60	92.17	91.29	92.10	18142
2015-11-11	92.28	92.28	91.48	91.52	18822
2015-11-12	90.90	90.90	89.53	89.53	43634
2015-11-13	89.23	89.48	88.58	88.72	25002
2015-11-16	88.56	89.86	88.53	89.86	23115
2015-11-17	89.90	90.49	89.44	89.58	23907
2015-11-18	89.86	91.04	89.83	90.99	68169
2015-11-19	90.94	91.05	90.64	90.94	26190
2015-11-20	91.13	91.54	91.04	91.14	23260
2015-11-23	91.04	91.81	91.00	91.38	244403
2015-11-24	91.00	92.09	90.89	91.93	23178
2015-11-25	91.96	92.37	91.90	92.23	17997
2015-11-27	92.25	92.52	92.09	92.45	5453
2015-11-30	92.58	92.86	91.92	92.05	17005
2015-12-01	92.40	92.74	92.08	92.70	31838
2015-12-02	92.57	92.71	91.56	91.59	17378
2015-12-03	91.84	91.84	89.88	90.12	15814
2015-12-04	90.29	91.28	90.29	91.12	30506
2015-12-07	91.03	91.03	89.73	90.00	18541
2015-12-08	89.17	89.62	88.78	89.33	17238
2015-12-09	89.01	89.93	88.10	88.44	20017
2015-12-10	88.27	89.06	88.27	88.61	29054
2015-12-11	87.68	87.79	86.69	86.86	31912
2015-12-14	86.79	87.01	85.66	86.34	30458
2015-12-15	86.84	87.53	86.84	87.32	31465
2015-12-16	87.69	88.42	87.22	88.20	63770
2015-12-17	88.12	88.20	87.00	87.00	32505
2015-12-18	86.68	86.68	85.79	85.84	49724
2015-12-21	85.87	86.28	85.60	86.11	53875
2015-12-22	86.44	87.09	85.87	86.91	126750
2015-12-23	87.41	88.39	87.41	88.36	42868
2015-12-24	88.29	88.81	88.08	88.40	35415
2015-12-28	87.95	88.07	87.09	88.01	96281
2015-12-29	88.53	88.92	88.07	88.83	61352
2015-12-30	88.67	88.75	87.87	87.94	50400
2015-12-31	87.58	87.98	87.14	87.14	38854
2016-01-04	85.95	86.12	85.01	86.12	29146
2016-01-05	86.35	86.62	85.74	86.04	44576
2016-01-06	84.85	85.33	83.96	84.58	160653
2016-01-07	83.19	83.77	82.35	82.62	46477
2016-01-08	83.05	83.19	81.39	81.48	78674
2016-01-11	81.84	82.11	80.46	81.17	56479
2016-01-12	81.96	82.17	80.14	81.37	27942
2016-01-13	81.70	81.88	78.77	79.04	42422
2016-01-14	79.32	80.50	78.12	79.99	57902
2016-01-15	77.91	78.86	77.12	78.80	122599
2016-01-19	79.47	79.47	77.26	77.97	45474
2016-01-20	76.87	78.50	74.94	77.79	220953
2016-01-21	78.00	79.25	77.28	77.96	127014
2016-01-22	79.17	80.02	79.03	79.79	29111
2016-01-25	79.35	79.51	77.91	77.91	53251
2016-01-26	78.38	80.09	78.38	80.09	99362
2016-01-27	79.73	80.77	79.03	79.35	30694
2016-01-28	80.12	80.20	79.08	79.41	43967
2016-01-29	79.73	82.00	79.73	82.00	29850
2016-02-01	81.19	82.27	80.43	81.93	61797
2016-02-02	81.00	81.00	79.70	79.87	46007
2016-02-03	80.60	80.61	78.50	80.53	35663
2016-02-04	80.38	82.16	80.38	81.53	34927
2016-02-05	81.30	81.44	79.94	80.06	15176
2016-02-08	79.08	79.08	77.48	78.58	46151
2016-02-09	77.71	78.73	77.43	78.13	31654
2016-02-10	78.60	79.15	78.09	78.13	36471
2016-02-11	77.21	77.56	76.12	76.81	20383
2016-02-12	77.68	78.64	77.31	78.64	25084
2016-02-16	79.63	80.44	78.97	80.41	18419
2016-02-17	80.91	82.22	80.91	81.85	14035
2016-02-18	82.11	82.11	81.20	81.53	20520
2016-02-19	81.02	81.30	80.36	81.17	27475
2016-02-22	81.99	82.61	81.99	82.38	29615
2016-02-23	82.20	82.37	81.49	81.76	39655
2016-02-24	80.98	82.49	80.40	82.44	62943
2016-02-25	82.58	83.19	82.22	83.19	16646
2016-02-26	83.67	84.02	83.44	83.71	17269
2016-02-29	83.59	84.27	83.38	83.50	14708
2016-03-01	84.05	85.00	83.44	84.98	17723
2016-03-02	84.87	85.85	84.71	85.85	12936
2016-03-03	85.85	85.85	85.85	87.08	17210
2016-03-04	87.10	87.86	86.67	87.31	26816
2016-03-07	87.03	88.06	87.03	88.06	25482
2016-03-08	87.66	87.66	86.15	86.20	24360
2016-03-09	86.55	86.85	86.28	86.82	12879
2016-03-10	86.82	86.82	86.82	86.53	9994
2016-03-11	86.53	86.53	86.53	88.36	28505
2016-03-14	88.03	88.20	87.66	88.10	12136
2016-03-15	87.93	87.93	87.93	87.19	17658
2016-03-16	86.95	88.15	86.95	88.08	15044
2016-03-17	88.09	89.66	87.91	89.44	17611
2016-03-18	89.59	90.41	89.59	90.02	29034
2016-03-21	89.61	89.96	89.33	89.60	10972
2016-03-22	89.24	89.77	89.10	89.53	9632
2016-03-23	89.48	89.48	88.04	88.12	20922
2016-03-24	87.49	88.12	87.25	88.10	29128
2016-03-28	88.38	88.53	87.77	88.28	16596
2016-03-29	88.08	89.97	87.92	89.94	23895
2016-03-30	90.30	90.30	89.81	89.94	19976
2016-03-31	89.88	90.39	89.87	90.10	8861
2016-04-01	89.54	90.35	89.29	90.31	15576
2016-04-04	90.18	90.18	89.25	89.35	10490
2016-04-05	89.35	89.35	89.35	88.25	13919
2016-04-06	88.55	89.05	87.87	89.05	13912
2016-04-07	88.59	88.73	87.49	87.93	7278
2016-04-08	88.54	89.05	88.17	88.40	16682
2016-04-11	88.73	89.50	88.25	88.27	6761
2016-04-12	88.50	89.54	88.42	89.41	20036
2016-04-13	89.84	91.19	89.84	91.09	17088
2016-04-14	91.04	91.13	90.66	90.92	14482
2016-04-15	90.69	91.21	90.69	90.95	21212
2016-04-18	90.85	91.62	90.82	91.50	20351
2016-04-19	91.89	92.20	91.61	91.92	40047
2016-04-20	91.95	92.61	91.65	92.09	14710
2016-04-21	92.27	92.28	91.25	91.35	16545
2016-04-22	91.37	92.22	91.37	92.07	16489
2016-04-25	91.82	91.82	91.16	91.44	9673
2016-04-26	91.85	92.68	91.69	92.49	18839
2016-04-27	92.49	93.29	92.39	93.18	47751
2016-04-28	92.83	93.02	91.80	91.80	9806
2016-04-29	91.57	91.73	90.75	91.38	9133
2016-05-02	91.67	91.83	91.20	91.81	12742
2016-05-03	91.03	91.03	89.89	90.34	15608
2016-05-04	90.22	90.57	89.58	89.81	15331
2016-05-05	90.08	90.38	89.41	89.62	15463
2016-05-06	89.30	90.21	89.16	90.09	46533
2016-05-09	90.03	90.49	89.98	90.09	23321
2016-05-10	90.29	91.28	90.25	91.26	16059
2016-05-11	90.84	90.98	90.21	90.22	9302
2016-05-12	90.91	90.91	89.50	89.97	11521
2016-05-13	89.89	90.11	88.82	89.09	13290
2016-05-16	89.47	90.26	89.08	89.99	19514
2016-05-17	89.70	90.36	88.81	89.14	21225
2016-05-18	88.90	89.74	88.63	88.87	18711
2016-05-19	88.29	89.00	87.97	88.61	18201
2016-05-20	89.23	89.93	89.23	89.84	13465
2016-05-23	89.69	90.11	89.58	89.64	12043
2016-05-24	90.09	91.26	90.09	91.08	45960
2016-05-25	91.33	92.10	91.33	92.05	25350
2016-05-26	92.03	92.39	91.76	91.98	15874
2016-05-27	91.93	92.75	91.93	92.70	13640
2016-05-31	92.88	93.36	92.56	92.95	19208
2016-06-01	92.45	93.39	92.43	93.32	13057
2016-06-02	93.05	93.85	93.05	93.85	11148
2016-06-03	93.72	93.72	92.55	93.13	13074
2016-06-06	93.32	94.30	93.32	94.06	20750
2016-06-07	94.09	94.75	93.87	94.29	35390
2016-06-08	94.52	94.90	94.32	94.68	14207
2016-06-09	94.40	94.43	93.80	94.25	19129
2016-06-10	93.37	93.40	92.48	92.69	15442
2016-06-13	92.27	92.72	91.53	91.53	10976
2016-06-14	91.25	91.75	90.65	91.15	21712
2016-06-15	91.57	92.00	91.21	91.21	12924
2016-06-16	90.77	91.04	89.78	90.98	17573
2016-06-17	91.16	91.57	90.88	90.88	10521
2016-06-20	91.98	92.59	91.85	91.87	31742
2016-06-21	91.55	92.10	91.33	91.81	21281
2016-06-22	91.97	92.08	91.54	91.54	7924
2016-06-23	92.54	93.15	92.54	93.13	15855
2016-06-24	89.85	90.83	89.16	89.30	48849
2016-06-27	88.34	88.34	86.13	86.45	38590
2016-06-28	87.39	88.16	87.24	87.93	23755
2016-06-29	88.93	89.80	88.81	89.74	29561
2016-06-30	89.87	91.30	89.45	91.30	16566
2016-07-01	91.15	91.94	91.15	91.50	32674
2016-07-05	91.24	91.24	89.41	89.91	32062
2016-07-06	89.50	90.49	89.35	90.47	10058
2016-07-07	90.80	91.46	90.26	90.75	17537
2016-07-08	91.40	92.65	91.40	92.58	24832
2016-07-11	92.88	93.56	92.88	93.33	16300
2016-07-12	93.89	94.83	93.89	94.56	27478
2016-07-13	94.83	94.85	94.14	94.40	9461
2016-07-14	95.03	95.09	94.61	94.69	9938
2016-07-15	94.77	94.90	94.40	94.53	32802
2016-07-18	94.49	94.89	94.49	94.75	26750
2016-07-19	94.65	94.69	94.24	94.42	8225
2016-07-20	94.48	95.13	94.37	94.92	18622
2016-07-21	94.89	95.29	94.40	94.49	12480
2016-07-22	94.52	95.32	94.52	95.21	27076
2016-07-25	94.90	95.07	94.74	94.78	9613
2016-07-26	95.20	95.38	94.72	95.38	15073
2016-07-27	95.36	95.48	94.12	94.90	15719
2016-07-28	94.70	95.06	94.48	94.91	15943
2016-07-29	94.81	95.31	94.26	95.14	9839
2016-08-01	94.98	95.31	94.50	94.61	29556
2016-08-02	94.40	94.40	93.33	93.51	11938
2016-08-03	93.73	94.36	93.73	94.32	7085
2016-08-04	94.49	94.78	94.28	94.30	46341
2016-08-05	95.10	95.67	95.10	95.49	12421
2016-08-08	95.44	95.95	95.44	95.60	14305
2016-08-09	95.50	95.67	95.17	95.24	12936
2016-08-10	95.28	95.28	94.78	94.80	8100
2016-08-11	95.26	95.55	94.93	95.37	13142
2016-08-12	95.41	95.57	95.11	95.40	22293
2016-08-15	95.58	96.26	95.58	96.16	14782
2016-08-16	95.62	95.83	95.35	95.36	30576
2016-08-17	95.15	95.45	94.80	95.30	39882
2016-08-18	95.53	96.07	95.53	96.05	13464
2016-08-19	95.77	96.27	95.77	96.23	7028
2016-08-22	95.86	96.22	95.64	96.09	8809
2016-08-23	96.49	97.01	96.49	96.73	16567
2016-08-24	96.63	96.65	95.98	96.18	11319
2016-08-25	96.08	96.38	96.08	96.29	11325
2016-08-26	96.36	96.87	95.46	95.94	10409
2016-08-29	96.11	96.63	96.11	96.44	8699
2016-08-30	96.38	96.66	96.12	96.44	15591
2016-08-31	96.22	96.27	95.50	96.00	13585
2016-09-01	96.16	96.16	95.28	95.98	9072
2016-09-02	96.54	96.88	96.48	96.88	18616
2016-09-06	97.08	97.08	96.21	96.71	15781
2016-09-07	96.45	97.26	96.45	97.26	18133
2016-09-08	96.97	97.21	96.74	97.12	7139
2016-09-09	96.15	96.15	94.25	94.25	15589
2016-09-12	93.62	95.43	93.62	95.37	13745
2016-09-13	94.74	94.74	93.23	93.51	14625
2016-09-14	93.46	93.74	93.20	93.36	8830
2016-09-15	93.28	94.42	93.22	94.30	15088
2016-09-16	93.77	93.90	93.51	93.90	10621
2016-09-19	94.44	95.10	94.35	94.62	9275
2016-09-20	94.87	94.87	94.04	94.04	8030
2016-09-21	94.24	95.17	94.10	95.17	8304
2016-09-22	95.72	96.43	95.72	96.27	13754
2016-09-23	96.04	96.27	95.69	95.69	6628
2016-09-26	94.75	95.13	94.59	94.59	20234
2016-09-27	94.76	94.86	94.32	94.67	16115
2016-09-28	94.81	95.78	94.39	95.78	60605
2016-09-29	95.76	95.81	94.67	94.73	9582
2016-09-30	95.13	95.89	95.02	95.67	12352
2016-10-03	95.20	95.53	94.99	95.22	22538
2016-10-04	95.31	95.58	94.48	94.82	15309
2016-10-05	95.07	95.92	95.07	95.43	29035
2016-10-06	95.23	95.73	94.92	95.66	13401
2016-10-07	95.62	95.62	94.43	94.80	16258
2016-10-10	95.34	95.85	95.34	95.47	11492
2016-10-11	95.40	95.40	93.67	94.04	16676
2016-10-12	93.98	94.40	93.84	94.24	14782
2016-10-13	93.57	93.89	92.86	93.59	23628
2016-10-14	94.27	94.32	93.53	93.82	37900
2016-10-17	93.63	93.93	93.45	93.52	17082
2016-10-18	93.77	94.30	93.77	94.07	12331
2016-10-19	94.08	94.80	93.89	94.60	8672
2016-10-20	94.51	94.51	93.62	94.12	19817
2016-10-21	93.40	94.14	93.15	93.91	20840
2016-10-24	94.34	94.86	94.07	94.38	10935
2016-10-25	94.26	94.26	93.48	93.50	11324
2016-10-26	93.31	93.68	93.06	93.22	50122
2016-10-27	93.37	93.37	92.17	92.34	18822
2016-10-28	92.57	93.08	92.12	92.31	18288
2016-10-31	92.41	93.00	92.39	92.82	20877
2016-11-01	92.73	92.76	91.20	91.81	23653
2016-11-02	91.45	91.82	90.77	91.01	18052
2016-11-03	91.06	91.10	90.47	90.50	29817
2016-11-04	90.74	91.70	90.56	90.69	38521
2016-11-07	91.85	92.69	91.85	92.59	11147
2016-11-08	92.02	93.06	92.02	92.66	12473
2016-11-09	91.70	95.09	90.96	94.79	71274
2016-11-10	95.54	96.63	95.35	95.97	34441
2016-11-11	95.76	97.38	95.76	97.07	45245
2016-11-14	97.64	99.03	97.64	98.96	23347
2016-11-15	98.86	99.42	98.64	99.32	14535
2016-11-16	99.03	99.36	98.89	99.32	11146
2016-11-17	99.58	99.85	99.32	99.67	15441
2016-11-18	99.75	99.83	99.49	99.65	12896
2016-11-21	99.68	100.34	99.68	100.31	27248
2016-11-22	100.48	101.00	100.43	101.00	15259
2016-11-23	100.78	101.59	100.78	101.59	14303
2016-11-25	101.77	101.92	101.62	101.90	5126
2016-11-28	101.81	101.81	100.94	100.94	14440
2016-11-29	100.98	101.51	100.91	101.12	32109
2016-11-30	101.85	101.85	100.93	100.93	20827
2016-12-01	101.33	101.81	100.76	101.06	15841
2016-12-02	100.99	101.43	100.75	100.97	16186
2016-12-05	101.56	102.30	101.56	102.21	28637
2016-12-06	102.38	103.32	101.97	103.32	18219
2016-12-07	103.25	104.79	103.25	104.72	49216
2016-12-08	104.90	106.15	104.74	105.97	20615
2016-12-09	106.25	106.25	105.42	105.75	35835
2016-12-12	105.71	106.04	104.45	104.73	15274
2016-12-13	105.23	105.46	104.42	104.77	22506
2016-12-14	104.66	104.91	103.49	103.62	78455
2016-12-15	103.71	104.70	103.60	104.16	17315
2016-12-16	103.96	104.88	103.70	103.93	46233
2016-12-19	104.07	104.52	103.95	104.42	20411
2016-12-20	104.84	105.18	104.70	105.03	29789
2016-12-21	105.00	105.11	104.73	104.73	22804
2016-12-22	104.54	104.54	103.49	103.31	20711
2016-12-23	103.28	103.61	103.08	103.52	19523
2016-12-27	103.64	104.31	103.64	104.06	22887
2016-12-28	104.07	104.22	102.69	102.83	15910
2016-12-29	102.86	103.33	102.79	103.01	26961
2016-12-30	103.35	103.35	102.57	102.67	14978
2017-01-03	103.73	104.00	102.61	103.35	32001
2017-01-04	103.76	105.06	103.76	105.05	34072
2017-01-05	105.01	105.01	103.62	104.05	48391
2017-01-06	104.02	104.16	103.53	103.70	20053
2017-01-09	103.50	103.53	102.78	103.02	27193
2017-01-10	103.07	104.12	103.07	103.71	26258
2017-01-11	103.87	104.14	103.60	104.02	22840
2017-01-12	103.88	103.88	102.47	103.45	33504
2017-01-13	103.76	104.46	103.76	104.17	31578
2017-01-17	103.84	104.04	103.00	103.15	50405
2017-01-18	103.26	103.66	103.13	103.59	22273
2017-01-19	103.50	103.67	102.50	102.89	29629
2017-01-20	103.18	103.49	102.95	103.30	26065
2017-01-23	103.17	103.37	102.42	103.02	110691
2017-01-24	103.38	104.90	103.38	104.66	36483
2017-01-25	105.04	105.59	105.04	105.50	27749
2017-01-26	105.51	105.71	104.88	104.94	27627
2017-01-27	105.09	105.09	104.17	104.33	21988
2017-01-30	103.69	103.70	102.64	103.58	30897
2017-01-31	103.38	104.26	103.01	104.10	26442
2017-02-01	104.68	104.86	103.42	103.93	27490
2017-02-02	103.86	104.19	103.40	103.65	16150
2017-02-03	104.23	104.84	104.20	104.76	14270
2017-02-06	34.87	34.95	34.48	34.75	68629
2017-02-07	34.75	34.92	34.53	34.65	72451
2017-02-08	34.51	34.66	34.40	34.63	43456
2017-02-09	34.67	35.08	34.67	35.02	58333
2017-02-10	35.17	35.31	35.04	35.26	58975
2017-02-13	35.43	35.49	35.31	35.36	77246
2017-02-14	35.34	35.47	35.15	35.46	53862
2017-02-15	35.35	35.64	35.33	35.59	73270
2017-02-16	35.52	35.57	35.33	35.48	49066
2017-02-17	35.44	35.50	35.28	35.50	65291
2017-02-21	35.54	35.82	35.54	35.82	38788
2017-02-22	35.69	35.79	35.54	35.68	56791
2017-02-23	35.70	35.70	35.32	35.48	494615
2017-02-24	35.25	35.56	35.16	35.53	55959
2017-02-27	35.54	35.79	35.37	35.75	44724
2017-02-28	35.72	35.72	35.26	35.37	36613
2017-03-01	35.65	36.05	35.65	35.90	50528
2017-03-02	35.85	35.93	35.58	35.58	55956
2017-03-03	35.59	35.64	35.40	35.61	58830
2017-03-06	35.42	35.49	35.25	35.39	46938
2017-03-07	35.29	35.37	35.16	35.23	69989
2017-03-08	35.29	35.41	35.12	35.25	38465
2017-03-09	35.16	35.32	34.84	35.01	433424
2017-03-10	35.09	35.30	35.01	35.13	32269
2017-03-13	35.07	35.31	35.00	35.23	47843
2017-03-14	35.09	35.19	34.92	35.05	89618
2017-03-15	35.28	35.68	35.25	35.59	52167
2017-03-16	35.58	35.75	35.48	35.53	74073
2017-03-17	35.66	35.71	35.41	35.58	69201
2017-03-20	35.57	35.57	35.29	35.37	28983
2017-03-21	35.50	35.52	34.64	34.72	73457
2017-03-22	34.65	34.81	34.41	34.68	63886
2017-03-23	34.74	35.04	34.72	34.84	87013
2017-03-24	34.87	35.01	34.58	34.83	48171
2017-03-27	34.22	34.70	34.14	34.62	144885
2017-03-28	34.60	35.04	34.53	34.90	69416
2017-03-29	34.96	35.09	34.76	34.95	144769
2017-03-30	35.10	35.30	35.07	35.25	37161
2017-03-31	35.28	35.40	35.23	35.27	53066
2017-04-03	35.37	35.38	34.78	34.88	98965
2017-04-04	34.95	34.98	34.72	34.85	60884
2017-04-05	35.03	35.15	34.52	34.62	32961
2017-04-06	34.61	34.92	34.50	34.85	58172
2017-04-07	34.73	34.94	34.72	34.81	44411
2017-04-10	34.81	35.21	34.77	34.95	38095
2017-04-11	34.88	35.13	34.72	35.13	77665
2017-04-12	35.17	35.17	34.71	34.72	51350
2017-04-13	34.70	34.78	34.42	34.44	61002
2017-04-17	34.55	34.87	34.50	34.85	117049
2017-04-18	34.66	34.97	34.64	34.91	35587
2017-04-19	34.93	35.25	34.93	35.05	58815
2017-04-20	35.17	35.49	35.12	35.46	43061
2017-04-21	35.44	35.55	35.22	35.37	52562
2017-04-24	35.88	35.96	35.68	35.72	94392
2017-04-25	35.95	36.11	35.89	35.92	41499
2017-04-26	35.92	36.26	35.84	36.03	46508
2017-04-27	36.04	36.23	35.89	36.02	42283
2017-04-28	36.04	36.04	35.63	35.72	34795
2017-05-01	35.76	35.85	35.54	35.68	43047
2017-05-02	35.65	35.80	35.52	35.66	38625
2017-05-03	35.58	35.69	35.41	35.60	30812
2017-05-04	35.68	35.84	35.35	35.56	36862
2017-05-05	35.65	35.80	35.49	35.80	45104
2017-05-08	35.67	35.78	35.46	35.60	53639
2017-05-09	35.67	35.74	35.49	35.63	45331
2017-05-10	35.62	35.78	35.52	35.70	69650
2017-05-11	35.66	35.66	35.21	35.53	63344
2017-05-12	35.39	35.39	35.16	35.31	75125
2017-05-15	35.34	35.67	35.10	35.58	280589
2017-05-16	35.53	35.60	35.23	35.32	66649
2017-05-17	35.02	35.11	34.53	34.68	68888
2017-05-18	34.53	34.85	34.40	34.64	47786
2017-05-19	34.71	35.12	34.71	35.03	69501
2017-05-22	35.06	35.22	35.00	35.13	113863
2017-05-23	35.25	35.28	34.98	35.15	42118
2017-05-24	35.28	35.32	35.05	35.24	54014
2017-05-25	35.31	35.49	35.16	35.32	57269
2017-05-26	35.18	35.32	35.10	35.23	36386
2017-05-30	35.13	35.24	35.05	35.17	38634
2017-05-31	35.14	35.23	34.75	35.18	70274
2017-06-01	35.32	35.76	35.15	35.76	37379
2017-06-02	35.67	35.95	35.67	35.68	30371
2017-06-05	35.76	35.78	35.57	35.62	39299
2017-06-06	35.53	35.62	35.25	35.42	30269
2017-06-07	35.48	35.60	35.32	35.54	172846
2017-06-08	35.52	35.91	35.52	35.82	65765
2017-06-09	35.73	36.16	35.69	35.90	87560
2017-06-12	35.97	36.17	35.90	36.02	29261
2017-06-13	36.02	36.27	36.02	36.20	67184
2017-06-14	36.23	36.23	35.92	36.11	30860
2017-06-15	35.81	36.04	35.66	36.00	41983
2017-06-16	35.89	35.97	35.61	35.82	34104
2017-06-19	35.97	36.16	35.93	36.16	22622
2017-06-20	36.05	36.25	35.71	35.76	26738
2017-06-21	35.77	35.88	35.50	35.50	37048
2017-06-22	35.47	35.71	35.43	35.63	41631
2017-06-23	35.69	35.85	35.37	35.72	43037
2017-06-26	35.80	35.96	35.71	35.80	74268
2017-06-27	35.78	36.00	35.61	35.61	43041
2017-06-28	35.85	36.24	35.83	36.02	66882
2017-06-29	36.10	36.13	35.56	35.75	52636
2017-06-30	35.94	36.12	35.80	35.80	70993
2017-07-03	36.07	36.27	36.00	36.27	12650
2017-07-05	36.05	36.18	35.90	35.99	36339
2017-07-06	35.82	36.03	35.51	35.58	56996
2017-07-07	35.65	35.99	35.63	35.87	36666
2017-07-10	35.82	35.99	35.69	35.70	65307
2017-07-11	35.82	35.92	35.60	35.80	51282
2017-07-12	35.99	36.24	35.99	36.08	31493
2017-07-13	36.12	36.17	35.98	36.07	39806
2017-07-14	36.10	36.33	36.10	36.24	46486
2017-07-17	36.23	36.41	36.21	36.27	40890
2017-07-18	36.22	36.25	36.01	36.18	41074
2017-07-19	36.22	36.57	36.22	36.50	50186
2017-07-20	36.59	36.62	36.43	36.52	27074
2017-07-21	36.43	36.54	36.27	36.39	26638
2017-07-24	36.50	36.51	36.31	36.48	36783
2017-07-25	36.59	36.83	36.51	36.73	38069
2017-07-26	36.77	36.77	36.43	36.49	30362
2017-07-27	36.48	36.51	36.16	36.40	42401
2017-07-28	36.26	36.26	36.07	36.17	27167
2017-07-31	36.22	36.22	36.04	36.14	15381
2017-08-01	36.27	36.30	36.12	36.23	41989
2017-08-02	36.20	36.20	35.84	36.00	33705
2017-08-03	35.97	36.08	35.82	35.96	26206
2017-08-04	36.05	36.15	35.89	36.11	81417
2017-08-07	36.10	36.30	36.01	36.19	53365
2017-08-08	36.24	36.45	36.00	36.13	37767
2017-08-09	35.90	35.90	35.64	35.80	56022
2017-08-10	35.72	35.72	35.21	35.24	57490
2017-08-11	35.23	35.36	35.13	35.35	44868
2017-08-14	35.48	35.82	35.48	35.72	44278
2017-08-15	35.74	35.74	35.46	35.54	74273
2017-08-16	35.56	35.77	35.55	35.62	46505
2017-08-17	35.45	35.59	34.93	34.99	59841
2017-08-18	34.82	35.09	34.77	34.90	62359
2017-08-21	34.83	34.93	34.70	34.87	29916
2017-08-22	34.88	35.19	34.88	35.16	45134
2017-08-23	34.93	35.21	34.93	35.00	49823
2017-08-24	35.17	35.25	35.05	35.06	38557
2017-08-25	35.17	35.41	35.17	35.27	53787
2017-08-28	35.39	35.39	35.13	35.28	28242
2017-08-29	35.05	35.33	35.05	35.22	43311
2017-08-30	35.32	35.50	35.21	35.46	47150
2017-08-31	35.54	35.76	35.54	35.74	38920
2017-09-01	35.80	36.01	35.80	35.92	23750
2017-09-05	35.84	35.94	35.38	35.55	42936
2017-09-06	35.61	35.72	35.52	35.62	45363
2017-09-07	35.56	35.65	35.30	35.35	35233
2017-09-08	35.36	35.58	35.28	35.52	34410
2017-09-11	35.70	35.95	35.70	35.93	20670
2017-09-12	36.02	36.19	35.95	36.12	15875
2017-09-13	36.20	36.30	36.15	36.24	14135
2017-09-14	36.14	36.23	36.05	36.08	28684
2017-09-15	36.08	36.36	36.07	36.36	45749
2017-09-18	36.43	36.51	36.32	36.47	37484
2017-09-19	36.44	36.44	36.30	36.34	18689
2017-09-20	36.38	36.58	36.34	36.58	36715
2017-09-21	36.50	36.56	36.40	36.40	29176
2017-09-22	36.43	36.69	36.43	36.62	32129
2017-09-25	36.62	36.80	36.57	36.52	50708
2017-09-26	36.53	36.81	36.53	36.69	52334
2017-09-27	36.93	37.13	36.67	37.13	19912
2017-09-28	36.99	37.21	36.93	37.13	270942
2017-09-29	37.19	37.32	37.16	37.24	39894
2017-10-02	37.27	37.59	37.24	37.59	46706
2017-10-03	37.57	37.67	37.44	37.66	62221
2017-10-04	37.56	37.67	37.42	37.55	46843
2017-10-05	37.56	37.72	37.51	37.56	36715
2017-10-06	37.50	37.60	37.45	37.53	45826
2017-10-09	37.60	37.62	37.36	37.40	552255
2017-10-10	37.52	37.66	37.41	37.51	31912
2017-10-11	37.49	37.59	37.37	37.49	33348
2017-10-12	37.40	37.55	37.25	37.42	33387
2017-10-13	37.51	37.63	37.38	37.45	40578
2017-10-16	37.41	37.62	37.39	37.53	39460
2017-10-17	37.55	37.58	37.33	37.38	53395
2017-10-18	37.49	37.70	37.45	37.64	64401
2017-10-19	37.44	37.66	37.37	37.60	45294
2017-10-20	37.74	37.94	37.74	37.88	54094
2017-10-23	37.92	37.97	37.65	37.74	87801
2017-10-24	37.83	37.95	37.75	37.81	33164
2017-10-25	37.83	37.83	37.39	37.69	27472
2017-10-26	37.73	38.03	37.73	37.99	175853
2017-10-27	37.93	38.08	37.78	38.07	33808
2017-10-30	37.97	38.00	37.69	37.73	43243
2017-10-31	37.92	38.04	37.80	37.92	94215
2017-11-01	38.10	38.12	37.65	37.73	73583
2017-11-02	37.68	37.91	37.61	37.83	46102
2017-11-03	37.83	37.90	37.78	37.86	40645
2017-11-06	37.80	37.98	37.76	37.90	64130
2017-11-07	37.82	37.91	37.46	37.56	143891
2017-11-08	37.55	37.83	37.46	37.80	334607
2017-11-09	37.44	37.60	37.17	37.49	67742
2017-11-10	37.38	37.61	37.38	37.51	30306
2017-11-13	37.40	37.61	37.35	37.56	23600
2017-11-14	37.37	37.63	37.36	37.55	32552
2017-11-15	37.37	37.62	37.19	37.50	160676
2017-11-16	37.49	38.08	37.49	37.97	431653
2017-11-17	37.78	38.11	37.78	38.04	220396
2017-11-20	38.09	38.26	37.92	38.23	38704
2017-11-21	38.32	38.47	38.30	38.38	40187
2017-11-22	38.50	38.60	38.33	38.43	113799
2017-11-24	38.52	38.52	38.42	38.47	5575
2017-11-27	38.42	38.57	38.38	38.38	53999
2017-11-28	38.50	39.16	38.46	39.07	322804
2017-11-29	39.09	39.41	39.09	39.37	24007
2017-11-30	39.60	39.73	39.35	39.54	41195
2017-12-01	39.63	39.63	38.49	39.36	146324
2017-12-04	39.70	39.91	39.46	39.57	72583
2017-12-05	39.55	39.55	39.20	39.20	43869
2017-12-06	39.15	39.29	39.07	39.13	37015
2017-12-07	39.12	39.43	39.12	39.39	27392
2017-12-08	39.47	39.61	39.36	39.51	59446
2017-12-11	39.55	39.55	39.34	39.40	40305
2017-12-12	39.52	39.52	39.29	39.31	77287
2017-12-13	39.22	39.51	39.22	39.26	68392
2017-12-14	39.35	39.37	38.84	38.96	93660
2017-12-15	39.03	39.60	39.03	39.40	48050
2017-12-18	39.71	39.90	39.71	39.89	79261
2017-12-19	39.89	39.92	39.64	39.70	86561
2017-12-20	39.76	39.88	39.66	39.83	67251
2017-12-21	39.92	40.03	39.82	39.94	346492
2017-12-22	39.84	39.96	39.80	39.81	66808
2017-12-26	39.73	39.94	39.73	39.76	70051
2017-12-27	39.83	39.95	39.70	39.75	58562
2017-12-28	39.88	39.90	39.75	39.90	68212
2017-12-29	40.00	40.14	39.68	39.68	35953
2018-01-02	39.81	40.01	39.71	39.98	154962
2018-01-03	40.07	40.16	39.91	39.97	187309
2018-01-04	40.15	40.28	40.05	40.11	96378
2018-01-05	40.25	40.30	40.13	40.27	106063
2018-01-08	40.30	40.47	40.17	40.38	67462
2018-01-09	40.50	40.57	40.35	40.35	97320
2018-01-10	40.21	40.42	40.07	40.26	86050
2018-01-11	40.35	40.93	40.35	40.93	94784
2018-01-12	40.91	41.13	40.90	41.07	58735
2018-01-16	41.25	41.26	40.56	40.67	87576
2018-01-17	40.83	41.06	40.72	40.98	86936
2018-01-18	40.94	40.96	40.74	40.81	135235
2018-01-19	40.77	41.35	40.77	41.34	160533
2018-01-22	41.38	41.55	41.22	41.55	54970
2018-01-23	41.56	41.66	41.35	41.53	71430
2018-01-24	41.65	41.78	41.30	41.53	66928
2018-01-25	41.67	41.71	41.31	41.44	63459
2018-01-26	41.60	41.68	41.29	41.64	68970
2018-01-29	41.55	41.65	41.38	41.38	165340
2018-01-30	41.14	41.24	40.85	40.93	83147
2018-01-31	41.10	41.29	40.68	40.80	43976
2018-02-01	40.67	40.96	40.58	40.87	53272
2018-02-02	40.56	40.57	39.89	40.00	112506
2018-02-05	39.59	39.95	38.48	38.48	156535
2018-02-06	37.78	39.20	35.71	38.94	238818
2018-02-07	38.86	39.31	38.86	38.95	62431
2018-02-08	39.00	39.00	37.66	37.67	118804
2018-02-09	38.12	38.43	37.14	38.11	68126
2018-02-12	38.19	38.75	37.94	38.52	61332
2018-02-13	38.31	38.67	38.23	38.66	83826
2018-02-14	38.32	39.31	38.32	39.27	87817
2018-02-15	39.53	39.63	39.09	39.60	149187
2018-02-16	39.48	39.91	39.48	39.66	34396
2018-02-20	39.50	39.73	39.19	39.33	65706
2018-02-21	39.32	39.81	39.22	39.23	38265
2018-02-22	39.30	39.49	39.02	39.06	102174
2018-02-23	39.28	39.52	39.11	39.50	56477
2018-02-26	39.61	39.74	39.36	39.65	106189
2018-02-27	39.75	39.92	39.12	39.12	66860
2018-02-28	39.20	39.28	38.67	38.67	60268
2018-03-01	38.60	38.95	38.19	38.52	86465
2018-03-02	38.22	38.89	38.03	38.86	40427
2018-03-05	38.69	39.25	38.59	39.16	74870
2018-03-06	39.22	39.56	39.03	39.52	71243
2018-03-07	39.31	39.72	39.31	39.64	50317
2018-03-08	39.69	39.77	39.32	39.48	54148
2018-03-09	39.76	40.15	39.69	40.14	45204
2018-03-12	40.20	40.30	39.98	40.11	48148
2018-03-13	40.23	40.36	39.90	39.99	81147
2018-03-14	40.12	40.12	39.64	39.71	48341
2018-03-15	39.89	39.89	39.49	39.56	49688
2018-03-16	39.64	39.99	39.64	39.88	275575
2018-03-19	39.77	39.77	39.10	39.45	83340
2018-03-20	39.50	39.60	39.27	39.32	50910
2018-03-21	39.38	39.69	39.21	39.47	41238
2018-03-22	39.17	39.31	38.42	38.43	71814
2018-03-23	38.53	38.66	37.71	37.79	61602
2018-03-26	38.27	38.58	38.00	38.58	76215
2018-03-27	38.59	38.65	37.89	38.01	37649
2018-03-28	38.05	38.37	37.99	38.11	76996
2018-03-29	38.26	38.85	38.26	38.68	35477
2018-04-02	38.56	38.66	37.45	37.69	135436
2018-04-03	37.99	38.40	37.95	38.27	81889
2018-04-04	37.82	38.74	37.82	38.68	53050
2018-04-05	38.90	39.15	38.74	38.97	56205
2018-04-06	38.73	38.95	37.98	38.29	73736
2018-04-09	38.46	38.67	38.10	38.12	146797
2018-04-10	38.51	38.79	38.40	38.72	53271
2018-04-11	38.34	38.75	38.34	38.62	56750
2018-04-12	38.74	38.92	38.61	38.73	61580
2018-04-13	38.94	39.00	38.49	38.62	45978
2018-04-16	38.70	39.10	38.65	38.97	38365
2018-04-17	39.19	39.39	39.09	39.17	55425
2018-04-18	39.30	39.53	39.24	39.27	46229
2018-04-19	39.24	39.26	38.93	39.11	46132
2018-04-20	39.10	39.17	38.77	38.93	59037
2018-04-23	38.99	39.16	38.80	38.97	36856
2018-04-24	39.20	39.29	38.47	38.77	97746
2018-04-25	38.75	38.99	38.54	38.85	79623
2018-04-26	38.86	39.05	38.69	38.95	35549
2018-04-27	38.89	39.00	38.75	38.91	84553
2018-04-30	38.92	39.10	38.56	38.58	59940
2018-05-01	38.53	38.71	38.10	38.68	43853
2018-05-02	38.68	38.81	38.45	38.56	47711
2018-05-03	38.44	38.50	37.98	38.35	49087
2018-05-04	38.15	38.97	38.15	38.80	40576
2018-05-07	38.89	39.14	38.81	38.94	75192
2018-05-08	39.04	39.21	38.96	39.07	40572
2018-05-09	39.16	39.36	39.02	39.30	64443
2018-05-10	39.31	39.60	39.31	39.54	39034
2018-05-11	39.49	39.70	39.46	39.56	34133
2018-05-14	39.54	39.69	39.46	39.53	49633
2018-05-15	39.38	39.58	39.33	39.49	50004
2018-05-16	39.50	39.95	39.50	39.85	28545
2018-05-17	39.79	40.08	39.79	39.90	34396
2018-05-18	40.00	40.00	39.83	39.85	29701
2018-05-21	40.06	40.29	40.04	40.24	71069
2018-05-22	40.24	40.30	39.95	39.98	50505
2018-05-23	39.80	39.96	39.74	39.94	44039
2018-05-24	39.90	40.04	39.70	40.03	29506
2018-05-25	39.88	40.12	39.88	39.94	378250
2018-05-29	39.71	39.94	39.50	39.79	22989
2018-05-30	40.00	40.41	40.00	40.34	64757
2018-05-31	40.31	40.31	39.83	39.89	34297
2018-06-01	40.14	40.24	40.05	40.09	33919
2018-06-04	40.22	40.47	40.20	40.47	47525
2018-06-05	40.39	40.67	40.39	40.63	34522
2018-06-06	40.70	41.01	40.64	41.01	50052
2018-06-07	41.09	41.18	40.87	41.01	122406
2018-06-08	40.90	41.17	40.88	41.17	36418
2018-06-11	41.23	41.28	41.12	41.18	48915
2018-06-12	41.21	41.38	41.05	41.25	69448
2018-06-13	41.20	41.23	40.94	40.94	69889
2018-06-14	40.95	41.09	40.82	41.04	56728
2018-06-15	40.88	41.18	40.80	41.12	33692
2018-06-18	40.95	41.26	40.87	41.21	60858
2018-06-19	40.94	41.20	40.70	41.19	42342
2018-06-20	41.39	41.44	41.15	41.40	47176
2018-06-21	41.32	41.34	41.03	41.05	32063
2018-06-22	41.31	41.41	40.99	41.05	46328
2018-06-25	40.82	40.82	40.19	40.38	95224
2018-06-26	40.47	40.63	40.30	40.51	189196
2018-06-27	40.60	40.70	40.00	40.00	65122
2018-06-28	40.00	40.21	39.75	40.15	50359
2018-06-29	40.36	40.51	40.16	40.17	68578
2018-07-02	39.88	40.21	39.76	40.19	61784
2018-07-03	40.30	40.56	40.30	40.34	39622
2018-07-05	40.45	40.68	40.27	40.65	90128
2018-07-06	40.65	41.03	40.65	40.93	37561
2018-07-09	41.11	41.37	41.11	41.35	73982
2018-07-10	41.36	41.44	41.06	41.25	56878
2018-07-11	41.02	41.18	40.90	41.01	24979
2018-07-12	41.13	41.13	40.77	40.97	115306
2018-07-13	41.01	41.26	41.00	41.07	30540
2018-07-16	41.07	41.07	40.72	40.86	64844
2018-07-17	40.77	41.09	40.77	40.98	36437
2018-07-18	41.02	41.27	40.95	41.27	39541
2018-07-19	41.10	41.52	41.04	41.43	56198
2018-07-20	41.37	41.47	41.22	41.25	81284
2018-07-23	41.23	41.37	41.12	41.25	35804
2018-07-24	41.39	41.47	40.77	40.91	42986
2018-07-25	40.90	40.98	40.65	40.93	49875
2018-07-26	41.03	41.40	41.00	41.19	43540
2018-07-27	41.22	41.32	40.66	40.74	57135
2018-07-30	40.78	40.89	40.65	40.65	37742
2018-07-31	40.80	41.14	40.75	41.06	95110
2018-08-01	41.03	41.03	40.56	40.80	37723
2018-08-02	40.63	41.18	40.60	41.13	40351
2018-08-03	41.14	41.28	41.05	41.24	29893
2018-08-06	41.21	41.45	41.17	41.37	104464
2018-08-07	41.50	41.63	41.47	41.53	428098
2018-08-08	41.48	41.54	41.31	41.45	100481
2018-08-09	41.43	41.67	41.43	41.49	64441
2018-08-10	41.28	41.50	41.09	41.30	60967
2018-08-13	41.31	41.35	40.96	41.02	70006
2018-08-14	41.20	41.60	41.20	41.51	73577
2018-08-15	41.30	41.30	40.78	41.05	111638
2018-08-16	41.25	41.60	41.25	41.50	63807
2018-08-17	41.37	41.79	41.37	41.74	85993
2018-08-20	41.85	42.08	41.84	42.04	51637
2018-08-21	42.03	42.50	42.03	42.33	62667
2018-08-22	42.28	42.42	42.22	42.28	51448
2018-08-23	42.26	42.27	42.05	42.09	171473
2018-08-24	42.15	42.23	42.08	42.18	45643
2018-08-27	42.37	42.51	42.27	42.28	56694
2018-08-28	42.42	42.46	42.17	42.38	42486
2018-08-29	42.40	42.52	42.18	42.42	64626
2018-08-30	42.33	42.43	42.14	42.25	328529
2018-08-31	42.08	42.38	42.08	42.37	101827
2018-09-04	42.34	42.34	42.01	42.27	93027
2018-09-05	42.13	42.32	41.97	42.22	168910
2018-09-06	42.35	42.38	41.98	42.01	66570
2018-09-07	41.85	42.10	41.77	41.86	33560
2018-09-10	42.04	42.16	41.94	42.03	82006
2018-09-11	41.95	42.11	41.86	42.04	52854
2018-09-12	41.92	42.10	41.75	42.02	60265
2018-09-13	42.10	42.21	42.02	42.04	47214
2018-09-14	42.07	42.30	42.00	42.22	27905
2018-09-17	42.22	42.31	41.90	41.96	65773
2018-09-18	42.02	42.14	41.85	42.07	52336
2018-09-19	42.00	42.25	41.84	41.93	100596
2018-09-20	42.05	42.27	41.98	42.24	141203
2018-09-21	42.25	42.39	42.09	42.09	49494
2018-09-24	42.05	42.05	41.59	41.63	33561
2018-09-25	41.70	41.70	41.46	41.49	104679
2018-09-26	41.56	41.64	41.20	41.25	40833
2018-09-27	41.32	41.44	41.20	41.26	46229
2018-09-28	41.13	41.44	41.13	41.36	47619
2018-10-01	41.46	42.41	40.89	41.00	71686
2018-10-02	40.94	41.08	40.66	40.73	125097
2018-10-03	40.96	41.18	40.76	41.00	79640
2018-10-04	40.84	40.90	40.34	40.49	110278
2018-10-05	40.49	40.58	39.98	40.18	56064
2018-10-08	40.08	40.39	39.97	40.33	41152
2018-10-09	40.19	40.34	39.97	40.03	205073
2018-10-10	39.93	39.93	38.97	39.01	124456
2018-10-11	38.87	39.08	38.15	38.23	111090
2018-10-12	38.75	38.75	37.84	38.25	274689
2018-10-15	38.16	38.73	38.16	38.49	56151
2018-10-16	38.74	39.32	38.47	39.32	62269
2018-10-17	39.28	39.28	38.77	39.14	49612
2018-10-18	39.01	39.13	38.45	38.60	43581
2018-10-19	38.66	38.83	38.23	38.41	49291
2018-10-22	38.45	38.46	38.13	38.19	48280
2018-10-23	37.70	38.08	37.21	37.83	160915
2018-10-24	37.85	37.92	36.58	36.64	80387
2018-10-25	36.81	37.41	36.79	37.21	65213
2018-10-26	36.85	37.21	36.28	36.80	109271
2018-10-29	37.23	37.55	36.37	36.77	64223
2018-10-30	36.76	37.51	36.76	37.47	209865
2018-10-31	37.83	37.98	37.63	37.63	80270
2018-11-01	37.74	38.40	37.74	38.36	37802
2018-11-02	38.56	38.61	38.13	38.35	59337
2018-11-05	38.39	38.62	38.21	38.49	49898
2018-11-06	38.41	38.74	38.41	38.74	40180
2018-11-07	38.94	39.26	38.64	39.22	107936
2018-11-08	39.16	39.39	39.09	39.23	292118
2018-11-09	39.02	39.16	38.59	38.80	30936
2018-11-12	38.81	38.85	38.20	38.22	148433
2018-11-13	38.32	38.74	38.23	38.32	101760
2018-11-14	38.63	38.74	37.93	38.09	53063
2018-11-15	37.88	38.49	37.70	38.46	158707
2018-11-16	38.17	38.47	38.09	38.37	66816
2018-11-19	38.28	38.44	37.69	37.81	59505
2018-11-20	37.32	37.60	37.00	37.11	224810
2018-11-21	37.31	37.89	37.31	37.57	62424
2018-11-23	37.31	37.82	37.31	37.79	23345
2018-11-26	38.00	38.12	37.83	38.08	76668
2018-11-27	38.08	38.08	37.74	37.82	169122
2018-11-28	37.96	38.65	37.65	38.65	93223
2018-11-29	38.49	38.75	38.25	38.50	61273
2018-11-30	38.45	38.82	38.45	38.77	73603
2018-12-03	39.29	39.29	38.60	39.03	51177
2018-12-04	38.99	38.99	37.54	37.59	124835
2018-12-06	37.07	37.55	36.59	37.55	128716
2018-12-07	37.48	37.79	36.63	36.72	118892
2018-12-10	36.73	36.73	36.03	36.50	71002
2018-12-11	36.96	37.09	36.24	36.38	88641
2018-12-12	36.77	37.11	36.65	36.66	83431
2018-12-13	36.78	36.83	36.12	36.12	83561
2018-12-14	35.84	36.24	35.63	35.69	80543
2018-12-17	35.59	35.78	34.78	34.91	143854
2018-12-18	35.15	35.44	34.85	34.96	150799
2018-12-19	34.97	35.33	34.20	34.32	288152
2018-12-20	34.17	34.44	33.48	33.87	283682
2018-12-21	34.04	34.36	33.15	33.20	367468
2018-12-24	32.85	32.88	32.29	32.31	250342
2018-12-26	32.43	33.84	32.19	33.82	328735
2018-12-27	33.33	34.00	32.83	34.00	316755
2018-12-28	34.10	34.44	33.77	34.00	320583
2018-12-31	34.16	34.29	33.74	34.29	292484
2019-01-02	33.83	34.51	33.70	34.44	108569
2019-01-03	34.28	34.38	33.71	33.87	57882
2019-01-04	34.39	35.21	34.39	35.09	107959
2019-01-07	35.12	35.81	34.95	35.50	90911
2019-01-08	35.87	36.11	35.57	36.10	67381
2019-01-09	36.25	36.62	36.14	36.50	245034
2019-01-10	36.34	36.77	36.22	36.77	56395
2019-01-11	36.62	36.93	36.51	36.83	65982
2019-01-14	36.54	36.90	36.50	36.70	65921
2019-01-15	36.77	36.87	36.59	36.83	134395
2019-01-16	36.89	37.23	36.87	37.10	94482
2019-01-17	36.94	37.64	36.94	37.48	66090
2019-01-18	37.75	38.18	37.64	38.09	69843
2019-01-22	37.90	37.97	37.25	37.42	151262
2019-01-23	37.59	37.66	37.02	37.27	64564
2019-01-24	37.31	37.69	37.31	37.57	84413
2019-01-25	37.89	38.16	37.89	38.09	80612
2019-01-28	37.80	38.09	37.72	38.03	71501
2019-01-29	38.06	38.23	38.02	38.11	108979
2019-01-30	38.27	38.61	37.93	38.48	116218
2019-01-31	38.45	38.58	38.28	38.53	248654
2019-02-01	38.60	38.75	38.49	38.66	79631
2019-02-04	38.66	38.95	38.49	38.95	307814
2019-02-05	39.02	39.18	38.94	39.14	77352
2019-02-06	39.12	39.17	38.96	39.09	82758
2019-02-07	38.92	38.97	38.53	38.81	322066
2019-02-08	38.67	38.93	38.40	38.74	574139
2019-02-11	38.77	39.00	38.74	38.97	57873
2019-02-12	39.26	39.58	39.26	39.53	55257
2019-02-13	39.66	39.80	39.54	39.72	113618
2019-02-14	39.53	39.81	39.41	39.66	93654
2019-02-15	39.87	40.19	39.85	40.16	59882
2019-02-19	40.06	40.39	40.03	40.29	68044
2019-02-20	40.29	40.58	40.29	40.49	50405
2019-02-21	40.47	40.54	40.23	40.39	52153
2019-02-22	40.50	40.65	40.47	40.64	45762
2019-02-25	40.82	40.89	40.55	40.55	151420
2019-02-26	40.50	40.60	40.30	40.30	50050
2019-02-27	40.20	40.45	40.13	40.37	45606
2019-02-28	40.34	40.41	40.20	40.23	92498
2019-03-01	40.51	40.67	40.20	40.47	91953
2019-03-04	40.58	40.58	39.95	40.32	75397
2019-03-05	40.33	40.33	40.07	40.07	45822
2019-03-06	40.10	40.10	39.50	39.51	55001
2019-03-07	39.52	39.52	39.04	39.15	55678
2019-03-08	38.88	39.04	38.81	39.04	110586
2019-03-11	39.13	39.54	39.12	39.54	73362
2019-03-12	39.63	39.64	39.41	39.57	139335
2019-03-13	39.70	39.86	39.65	39.73	110575
2019-03-14	39.64	39.66	39.50	39.54	86562
2019-03-15	39.61	39.87	39.52	39.64	88665
2019-03-18	39.66	39.96	39.66	39.93	68477
2019-03-19	40.12	40.12	39.55	39.64	60085
2019-03-20	39.63	39.63	39.00	39.17	108178
2019-03-21	39.02	39.79	39.02	39.69	81922
2019-03-22	39.46	39.47	38.40	38.41	87594
2019-03-25	38.35	38.66	38.16	38.39	106302
2019-03-26	38.64	38.96	38.52	38.84	62598
2019-03-27	38.88	38.99	38.53	38.86	87160
2019-03-28	38.95	39.20	38.83	39.16	77556
2019-03-29	39.45	39.53	39.20	39.34	73359
2019-04-01	39.60	39.94	39.46	39.91	86104
2019-04-02	39.90	39.90	39.66	39.78	190288
2019-04-03	40.06	40.26	39.95	40.04	88693
2019-04-04	40.12	40.41	40.11	40.38	49573
2019-04-05	40.44	40.70	40.44	40.66	50746
2019-04-08	40.61	40.68	40.48	40.68	29522
2019-04-09	40.53	40.53	40.05	40.08	44761
2019-04-10	40.21	40.56	40.16	40.50	41353
2019-04-11	40.58	40.70	40.48	40.63	43560
2019-04-12	40.93	41.05	40.74	41.02	54380
2019-04-15	41.02	41.02	40.77	40.83	46951
2019-04-16	41.01	41.05	40.82	41.00	83613
2019-04-17	41.22	41.22	40.76	40.83	56392
2019-04-18	40.88	40.94	40.66	40.82	34440
2019-04-22	40.72	40.77	40.44	40.58	46712
2019-04-23	40.64	41.16	40.58	41.12	40753
2019-04-24	41.11	41.27	41.01	41.14	80843
2019-04-25	41.05	41.05	40.50	40.64	62153
2019-04-26	40.69	41.08	40.68	41.08	46730
2019-04-29	41.16	41.25	41.05	41.09	64629
2019-04-30	41.10	41.10	40.67	41.02	105138
2019-05-01	41.12	41.12	40.59	40.59	56628
2019-05-02	40.51	40.73	40.28	40.60	28938
2019-05-03	40.77	41.26	40.77	41.26	68157
2019-05-06	40.55	41.19	40.46	41.13	52828
2019-05-07	40.80	40.85	40.14	40.42	61012
2019-05-08	40.38	40.52	40.15	40.18	54275
2019-05-09	39.89	40.14	39.48	40.05	91985
2019-05-10	39.93	40.24	39.48	40.16	53183
2019-05-13	39.51	39.51	38.77	38.89	83252
2019-05-14	39.04	39.50	39.03	39.32	186384
2019-05-15	39.05	39.43	38.93	39.38	44441
2019-05-16	39.48	39.80	39.33	39.54	43626
2019-05-17	39.27	39.58	39.03	39.08	41924
2019-05-20	38.89	38.99	38.70	38.81	86959
2019-05-21	38.92	39.39	38.92	39.32	45336
2019-05-22	39.21	39.21	38.88	38.93	38046
2019-05-23	38.60	38.64	38.02	38.26	127832
2019-05-24	38.43	38.57	38.30	38.45	54307
2019-05-28	38.52	38.57	38.10	38.11	51743
2019-05-29	37.83	37.93	37.54	37.84	98399
2019-05-30	37.95	38.17	37.52	37.72	34108
2019-05-31	37.25	37.35	37.05	37.15	59230
2019-06-03	37.24	37.70	37.24	37.52	62370
2019-06-04	37.89	38.58	37.89	38.56	44010
2019-06-05	38.76	38.76	38.20	38.58	52633
2019-06-06	38.65	38.74	38.27	38.63	22858
2019-06-07	38.84	38.93	38.72	38.76	59848
2019-06-10	39.01	39.29	38.94	39.01	44364
2019-06-11	39.34	39.43	38.97	39.02	51249
2019-06-12	39.03	39.03	38.79	38.92	41713
2019-06-13	39.06	39.28	39.02	39.28	40171
2019-06-14	39.20	39.20	38.90	38.97	42954
2019-06-17	39.04	39.11	38.90	38.91	56086
2019-06-18	39.10	39.67	39.10	39.39	73685
2019-06-19	39.48	39.53	39.36	39.49	40897
2019-06-20	39.93	39.93	39.48	39.77	154007
2019-06-21	39.75	39.75	39.44	39.46	80449
2019-06-24	39.52	39.52	39.04	39.04	72710
2019-06-25	39.11	39.13	38.89	38.89	66282
2019-06-26	39.11	39.19	38.98	38.99	50604
2019-06-27	39.13	39.47	39.11	39.44	74022
2019-06-28	39.61	40.02	39.60	40.00	126939
2019-07-01	40.50	40.60	39.94	40.10	190506
2019-07-02	40.07	40.07	39.75	39.90	73175
2019-07-03	40.05	40.27	40.04	40.24	27862
2019-07-05	40.07	40.29	39.86	40.28	36397
2019-07-08	40.08	40.23	39.80	39.84	44857
2019-07-09	39.63	39.78	39.60	39.76	58780
2019-07-10	39.97	39.97	39.66	39.72	86943
2019-07-11	39.82	39.82	39.43	39.64	175788
2019-07-12	39.71	40.17	39.71	40.12	90781
2019-07-15	40.15	40.19	39.78	39.89	78341
2019-07-16	39.87	40.15	39.76	40.03	145075
2019-07-17	39.95	39.99	39.58	39.58	75512
2019-07-18	39.57	39.78	39.53	39.75	67376
2019-07-19	39.81	40.00	39.68	39.68	54478
2019-07-22	39.69	39.80	39.56	39.57	66373
2019-07-23	39.71	40.05	39.70	40.02	61764
2019-07-24	40.01	40.71	40.01	40.68	65861
2019-07-25	40.67	40.67	40.23	40.26	136819
2019-07-26	40.35	40.58	40.26	40.50	45580
2019-07-29	40.50	40.51	40.25	40.33	75314
2019-07-30	40.08	40.58	39.93	40.58	57279
2019-07-31	40.54	40.64	39.90	40.16	48557
2019-08-01	40.25	40.34	39.25	39.38	98423
2019-08-02	39.21	39.21	38.62	38.87	70631
2019-08-05	38.20	38.25	37.44	37.74	88617
2019-08-06	37.96	38.12	37.63	38.08	73182
2019-08-07	37.69	38.18	37.42	38.10	85498
2019-08-08	38.38	38.96	38.38	38.96	73705
2019-08-09	38.68	38.68	38.26	38.35	100981
2019-08-12	38.12	38.12	37.69	37.77	59908
2019-08-13	37.67	38.69	37.67	38.23	108508
2019-08-14	37.60	37.60	37.01	37.10	181248
2019-08-15	37.15	37.15	36.75	36.91	197655
2019-08-16	37.18	37.76	37.18	37.72	80731
2019-08-19	38.20	38.31	38.11	38.20	103175
2019-08-20	38.10	38.11	37.88	37.92	67520
2019-08-21	38.19	38.25	38.08	38.15	62856
2019-08-22	38.34	38.43	38.01	38.24	100400
2019-08-23	38.00	38.17	37.04	37.12	75831
2019-08-26	37.42	37.51	37.20	37.45	94406
2019-08-27	37.63	37.63	36.98	36.98	51186
2019-08-28	36.88	37.52	36.88	37.45	62792
2019-08-29	37.77	38.14	37.77	38.10	155640
2019-08-30	38.31	38.37	38.01	38.20	54680
2019-09-03	37.92	37.92	37.42	37.61	71209
2019-09-04	37.97	38.13	37.95	38.07	41408
2019-09-05	38.51	39.02	38.51	38.89	44689
2019-09-06	38.89	39.03	38.79	38.79	61342
2019-09-09	38.99	39.44	38.94	39.42	43456
2019-09-10	39.39	39.80	39.20	39.78	89155
2019-09-11	39.87	40.30	39.55	40.30	55786
2019-09-12	40.35	40.38	39.99	40.25	51602
2019-09-13	40.49	40.56	40.31	40.35	57231
2019-09-16	40.25	40.52	40.10	40.36	38341
2019-09-17	40.27	40.27	40.00	40.17	94996
2019-09-18	40.07	40.11	39.76	40.06	130252
2019-09-19	40.12	40.30	39.91	39.95	109948
2019-09-20	39.95	40.12	39.68	39.75	58692
2019-09-23	39.58	39.96	39.54	39.64	62666
2019-09-24	39.76	39.84	39.08	39.14	159742
2019-09-25	39.10	39.73	39.10	39.65	44993
2019-09-26	39.63	39.63	39.31	39.42	77685
2019-09-27	39.59	39.68	39.10	39.24	68594
2019-09-30	39.27	39.58	39.27	39.44	157852
2019-10-01	39.59	39.83	38.70	38.72	45536
2019-10-02	38.47	38.47	37.89	38.14	43503
2019-10-03	38.05	38.28	37.63	38.27	58616
2019-10-04	38.41	38.67	38.19	38.67	68033
2019-10-07	38.56	38.74	38.36	38.47	55808
2019-10-08	38.14	38.15	37.75	37.75	41694
2019-10-09	38.10	38.16	37.85	38.01	48403
2019-10-10	38.07	38.44	38.07	38.27	53177
2019-10-11	38.78	39.37	38.78	39.02	145723
2019-10-14	38.89	38.91	38.69	38.87	68621
2019-10-15	38.90	39.36	38.86	39.19	74634
2019-10-16	39.17	39.38	39.09	39.20	32208
2019-10-17	39.40	39.57	39.32	39.50	33662
2019-10-18	39.35	39.62	39.35	39.53	29113
2019-10-21	39.82	40.00	39.80	39.81	48102
2019-10-22	39.80	40.17	39.71	39.92	52427
2019-10-23	39.93	40.07	39.86	40.00	60045
2019-10-24	40.21	40.25	39.84	40.04	37535
2019-10-25	40.01	40.42	40.01	40.30	30287
2019-10-28	40.53	40.77	40.53	40.58	45287
2019-10-29	40.53	40.76	40.47	40.64	59462
2019-10-30	40.63	40.63	40.23	40.48	51990
2019-10-31	40.39	40.39	39.90	40.17	100817
2019-11-01	40.45	40.84	40.45	40.80	153855
2019-11-04	41.09	41.22	40.97	41.19	38549
2019-11-05	41.28	41.64	41.28	41.32	252454
2019-11-06	41.28	41.28	40.98	41.08	38634
2019-11-07	41.40	41.58	41.11	41.18	41644
2019-11-08	41.18	41.30	41.02	41.28	24472
2019-11-11	41.10	41.27	41.10	41.23	37474
2019-11-12	41.23	41.40	41.12	41.17	490662
2019-11-13	40.96	41.15	40.93	41.04	37337
2019-11-14	41.04	41.19	41.00	41.15	209546
2019-11-15	41.33	41.41	41.20	41.31	136557
2019-11-18	41.25	41.25	41.06	41.14	35493
2019-11-19	41.24	41.26	41.06	41.15	33261
2019-11-20	41.02	41.19	40.78	40.93	45796
2019-11-21	40.98	40.98	40.72	40.79	169905
2019-11-22	40.86	40.98	40.79	40.89	101940
2019-11-25	41.02	41.46	41.02	41.42	71359
2019-11-26	41.49	41.57	41.33	41.54	80575
2019-11-27	41.64	41.77	41.60	41.75	33245
2019-11-29	41.72	41.72	41.40	41.41	26268
2019-12-02	41.51	41.51	41.09	41.10	33179
2019-12-03	40.62	40.77	40.49	40.72	44217
2019-12-04	40.92	41.27	40.92	41.07	46767
2019-12-05	41.11	41.20	41.05	41.14	61341
2019-12-06	41.44	41.76	41.44	41.59	39298
2019-12-09	41.50	41.65	41.45	41.45	56144
2019-12-10	41.44	41.50	41.33	41.42	31021
2019-12-11	41.50	41.56	41.38	41.49	63824
2019-12-12	41.48	42.06	41.48	41.99	38803
2019-12-13	42.03	42.16	41.63	41.72	34589
2019-12-16	41.96	42.17	41.90	41.98	66359
2019-12-17	41.93	42.16	41.93	42.12	153067
2019-12-18	42.12	42.23	42.03	42.14	126080
2019-12-19	42.25	42.34	42.18	42.26	194287
2019-12-20	42.40	42.56	42.39	42.41	52681
2019-12-23	42.36	42.36	42.15	42.24	43438
2019-12-24	42.31	42.31	42.17	42.22	20801
2019-12-26	42.31	42.31	42.15	42.28	65849
2019-12-27	42.41	42.41	42.10	42.10	55147
2019-12-30	42.14	42.22	41.96	42.06	61400
2019-12-31	41.90	42.23	41.90	42.09	146985
2020-01-02	42.33	42.33	41.77	42.12	184033
2020-01-03	41.68	41.96	41.59	41.90	39742
2020-01-06	41.60	41.84	41.47	41.83	51051
2020-01-07	41.75	41.94	41.70	41.81	44562
2020-01-08	41.82	42.03	41.79	41.86	54672
2020-01-09	42.00	42.00	41.82	41.93	75647
2020-01-10	41.93	41.97	41.71	41.74	36492
2020-01-13	41.77	42.10	41.74	42.06	56474
2020-01-14	42.02	42.38	42.02	42.23	83799
2020-01-15	42.10	42.40	42.06	42.24	111593
2020-01-16	42.43	42.68	42.43	42.68	70909
2020-01-17	42.72	42.77	42.58	42.63	91022
2020-01-21	42.41	42.49	42.22	42.23	88879
2020-01-22	42.33	42.46	42.16	42.23	75230
2020-01-23	42.17	42.37	41.72	42.34	62690
2020-01-24	42.42	42.42	41.51	41.72	67745
2020-01-27	41.01	41.31	41.01	41.10	73334
2020-01-28	41.29	41.56	41.27	41.42	131561
2020-01-29	41.60	41.76	41.35	41.36	99379
2020-01-30	41.06	41.41	40.87	41.39	66818
2020-01-31	41.19	41.30	40.48	40.53	111772
2020-02-03	40.68	41.18	40.68	40.87	42940
2020-02-04	41.34	41.62	41.34	41.41	74313
2020-02-05	41.81	42.24	41.81	42.19	74563
2020-02-06	42.27	42.41	41.84	41.84	54349
2020-02-07	41.72	41.72	41.36	41.42	47348
2020-02-10	41.21	41.53	41.21	41.51	56144
2020-02-11	41.67	42.09	41.67	41.91	90039
2020-02-12	42.08	42.29	42.08	42.23	84119
2020-02-13	42.00	42.32	42.00	42.26	88683
2020-02-14	42.32	42.37	42.06	42.16	64674
2020-02-18	42.12	42.15	41.74	41.98	57704
2020-02-19	42.08	42.24	42.06	42.10	84892
2020-02-20	41.97	42.46	41.97	42.32	55658
2020-02-21	42.14	42.14	41.86	41.87	48118
2020-02-24	40.45	40.73	40.29	40.45	60504
2020-02-25	40.51	40.51	38.91	38.91	80730
2020-02-26	39.05	39.28	38.19	38.19	387888
2020-02-27	37.45	38.23	36.66	36.90	286067
2020-02-28	35.56	36.55	35.48	36.25	234502
2020-03-02	36.54	37.31	35.74	37.30	291293
2020-03-03	37.46	37.83	36.06	36.35	147573
2020-03-04	36.86	37.43	36.44	37.41	102617
2020-03-05	36.36	36.54	35.48	35.77	260860
2020-03-06	34.74	35.54	34.45	35.12	532062
2020-03-09	31.87	32.65	31.08	31.48	652300
2020-03-10	32.58	32.78	31.24	32.78	223927
2020-03-11	31.71	32.08	30.33	30.65	323856
2020-03-12	28.03	29.01	26.80	27.26	814488
2020-03-13	28.78	29.43	27.19	29.43	869214
2020-03-16	26.49	27.40	24.53	25.66	531506
2020-03-17	26.00	26.50	24.65	26.32	499987
2020-03-18	24.62	25.30	22.51	23.64	307286
2020-03-19	23.44	25.00	22.54	24.63	407746
2020-03-20	24.87	25.42	23.39	23.39	506590
2020-03-23	23.40	23.40	21.90	22.34	701280
2020-03-24	23.16	25.10	23.16	25.04	476488
2020-03-25	25.20	26.94	24.68	25.99	448899
2020-03-26	26.18	27.71	26.17	27.35	702568
2020-03-27	26.12	26.98	25.90	26.35	769158
2020-03-30	26.36	26.78	25.58	26.71	795824
2020-03-31	26.60	26.94	26.09	26.42	167549
2020-04-01	25.07	25.34	24.49	24.72	290335
2020-04-02	24.59	25.71	24.33	24.90	202172
2020-04-03	24.78	24.98	23.76	24.14	425753
2020-04-06	25.08	26.39	25.08	26.25	403792
2020-04-07	27.43	28.16	26.73	26.80	288504
2020-04-08	27.05	28.36	27.05	28.19	110601
2020-04-09	28.88	29.90	28.88	29.37	162492
2020-04-13	29.23	29.27	27.95	28.28	170627
2020-04-14	28.83	29.26	28.34	28.63	244660
2020-04-15	27.64	27.65	27.05	27.32	140986
2020-04-16	27.43	27.43	26.58	27.05	502865
2020-04-17	27.98	28.64	27.98	28.47	208781
2020-04-20	27.80	28.41	27.60	27.77	101866
2020-04-21	26.93	27.35	26.84	27.03	93597
2020-04-22	27.52	27.57	27.15	27.21	313542
2020-04-23	27.39	28.12	27.39	27.65	63670
2020-04-24	27.85	28.26	27.52	28.08	115021
2020-04-27	28.28	29.54	28.28	29.41	91325
2020-04-28	30.01	30.56	29.67	30.04	76929
2020-04-29	30.92	31.85	30.92	31.57	67254
2020-04-30	30.90	30.93	30.39	30.41	116598
2020-05-01	29.82	29.82	28.95	29.31	79357
2020-05-04	28.79	29.27	28.45	29.23	130874
2020-05-05	29.76	30.16	29.25	29.28	63588
2020-05-06	29.42	29.63	28.84	28.88	83385
2020-05-07	29.17	29.72	29.17	29.31	197589
2020-05-08	29.73	30.58	29.73	30.54	47024
2020-05-11	30.11	30.26	29.63	29.97	85994
2020-05-12	30.09	30.19	28.76	28.76	49692
2020-05-13	28.53	28.53	27.29	27.61	215786
2020-05-14	26.85	28.07	26.45	28.04	265869
2020-05-15	27.77	28.39	27.77	28.30	60433
2020-05-18	29.50	30.51	29.50	30.34	94271
2020-05-19	30.37	30.57	29.82	29.86	60343
2020-05-20	30.20	30.76	30.20	30.61	97870
2020-05-21	30.52	30.92	30.43	30.79	96999
2020-05-22	30.67	30.71	30.35	30.70	50229
2020-05-26	31.61	32.41	31.60	32.14	53405
2020-05-27	33.00	33.41	32.43	33.41	73923
2020-05-28	33.63	33.63	32.48	32.59	111959
2020-05-29	32.46	32.46	31.80	32.19	51806
2020-06-01	32.32	32.96	32.08	32.70	66530
2020-06-02	32.91	33.23	32.87	33.05	95820
2020-06-03	33.58	34.40	33.58	34.25	70125
2020-06-04	34.05	34.65	33.88	34.64	59369
2020-06-05	36.17	36.67	35.94	36.09	143378
2020-06-08	36.67	37.04	36.49	37.04	241146
2020-06-09	36.30	36.30	35.71	35.96	131739
2020-06-10	35.92	35.92	34.63	34.63	54113
2020-06-11	32.96	33.15	31.83	31.85	73947
2020-06-12	33.15	33.34	31.84	32.76	65734
2020-06-15	31.70	33.32	31.54	33.16	62549
2020-06-16	34.35	34.72	33.44	34.00	85810
2020-06-17	33.99	33.99	33.24	33.25	50288
2020-06-18	32.85	33.57	32.85	33.25	31045
2020-06-19	33.70	33.73	32.68	32.90	51053
2020-06-22	32.68	33.07	32.43	32.85	25659
2020-06-23	33.25	33.30	32.82	32.90	155560
2020-06-24	32.50	32.50	31.34	31.56	156378
2020-06-25	31.34	31.95	31.10	31.94	60804
2020-06-26	31.83	31.83	31.07	31.13	35284
2020-06-29	31.46	32.26	31.46	32.20	65536
2020-06-30	32.05	32.70	32.02	32.58	62289
2020-07-01	32.65	32.88	32.04	32.06	43685
2020-07-02	32.74	33.05	32.19	32.24	81749
2020-07-06	32.86	33.07	32.40	32.62	47604
2020-07-07	32.32	32.32	31.78	31.80	103290
2020-07-08	31.81	32.22	31.64	32.09	71233
2020-07-09	32.14	32.14	30.95	31.23	97177
2020-07-10	31.20	32.01	31.20	32.00	158731
2020-07-13	32.20	32.69	31.84	31.84	80701
2020-07-14	31.74	32.34	31.60	32.30	40921
2020-07-15	32.99	33.72	32.99	33.61	105367
2020-07-16	33.29	33.77	33.17	33.53	78532
2020-07-17	33.55	33.76	33.34	33.37	53259
2020-07-20	33.20	33.27	32.92	32.99	41431
2020-07-21	33.24	33.88	33.22	33.67	105759
2020-07-22	33.45	33.96	33.45	33.90	69470
2020-07-23	33.80	34.38	33.80	34.08	57903
2020-07-24	33.97	34.07	33.76	33.77	80659
2020-07-27	33.87	33.96	33.59	33.96	58638
2020-07-28	33.76	34.03	33.63	33.63	39141
2020-07-29	33.79	34.54	33.79	34.52	49582
2020-07-30	33.97	34.17	33.66	34.08	36296
2020-07-31	33.94	34.05	33.37	33.85	51229
2020-08-03	33.99	34.24	33.80	34.17	54051
2020-08-04	34.03	34.28	34.02	34.25	64485
2020-08-05	34.60	34.96	34.60	34.90	92678
2020-08-06	34.77	35.04	34.70	34.81	145358
2020-08-07	34.77	35.48	34.59	35.48	76208
2020-08-10	35.55	36.12	35.55	35.95	56425
2020-08-11	36.39	36.78	36.13	36.16	44766
2020-08-12	36.68	36.68	36.02	36.30	77655
2020-08-13	36.13	36.22	35.87	35.99	63338
2020-08-14	35.82	36.30	35.75	36.09	66543
2020-08-17	36.13	36.16	35.92	36.02	48631
2020-08-18	36.02	36.02	35.52	35.54	42181
2020-08-19	35.71	35.77	35.41	35.50	60530
2020-08-20	35.10	35.43	35.09	35.16	32956
2020-08-21	35.01	35.16	34.92	35.06	29693
2020-08-24	35.22	35.80	35.22	35.80	40573
2020-08-25	35.95	36.00	35.48	35.80	154477
2020-08-26	35.72	35.80	35.50	35.54	42939
2020-08-27	35.60	36.00	35.60	35.84	24912
2020-08-28	35.89	36.08	35.81	36.07	39809
2020-08-31	36.00	36.00	35.47	35.47	33752
2020-09-01	35.37	35.84	35.20	35.83	35809
2020-09-02	35.87	36.36	35.77	36.34	36250
2020-09-03	36.17	36.36	35.34	35.50	88787
2020-09-04	35.86	35.94	34.94	35.61	46060
2020-09-08	35.11	35.24	34.71	34.71	58063
2020-09-09	35.04	35.20	34.73	35.07	32290
2020-09-10	35.17	35.44	34.64	34.64	28215
2020-09-11	34.76	34.85	34.45	34.67	49484
2020-09-14	35.00	35.52	35.00	35.45	29780
2020-09-15	35.62	35.66	35.30	35.31	47401
2020-09-16	35.39	36.01	35.36	35.62	63902
2020-09-17	35.01	35.59	35.01	35.46	44460
2020-09-18	35.59	35.59	34.86	35.06	86621
2020-09-21	34.25	34.35	33.55	33.72	54818
2020-09-22	33.80	33.96	33.58	33.85	55600
2020-09-23	33.85	34.20	33.09	33.09	38037
2020-09-24	32.89	33.55	32.59	33.06	157407
2020-09-25	32.99	33.52	32.85	33.41	49882
2020-09-28	33.90	34.37	33.90	34.27	27565
2020-09-29	34.13	34.18	33.69	33.87	49665
2020-09-30	34.25	34.51	33.91	34.19	82007
2020-10-01	34.26	34.58	34.26	34.56	39396
2020-10-02	33.86	35.20	33.86	35.04	47388
2020-10-05	35.44	35.92	35.44	35.92	130921
2020-10-06	36.04	36.65	35.64	35.70	53688
2020-10-07	36.11	36.54	36.11	36.43	35251
2020-10-08	36.63	36.92	36.50	36.90	33595
2020-10-09	37.04	37.29	36.78	36.87	30159
2020-10-12	36.94	37.17	36.94	37.10	18467
2020-10-13	36.82	36.94	36.63	36.67	31310
2020-10-14	36.73	36.90	36.53	36.53	19909
2020-10-15	36.04	37.04	36.04	37.01	70661
2020-10-16	37.02	37.20	36.90	36.90	28853
2020-10-19	36.98	37.26	36.43	36.49	24672
2020-10-20	36.71	37.16	36.71	36.76	49912
2020-10-21	36.74	36.93	36.52	36.52	50695
2020-10-22	36.64	37.33	36.59	37.28	33356
2020-10-23	37.42	37.61	37.21	37.55	30880
2020-10-26	37.16	37.16	36.26	36.66	42561
2020-10-27	36.69	36.69	36.07	36.07	43573
2020-10-28	35.22	35.51	34.99	34.99	53912
2020-10-29	35.03	35.60	35.03	35.48	38414
2020-10-30	35.21	35.40	34.98	35.32	51520
2020-11-02	35.72	36.14	35.72	36.14	26353
2020-11-03	36.64	37.10	36.64	36.95	35549
2020-11-04	36.64	37.18	36.26	36.59	27173
2020-11-05	37.09	37.72	37.09	37.59	54372
2020-11-06	37.73	37.73	37.19	37.21	28856
2020-11-09	39.51	40.48	39.21	39.24	43818
2020-11-10	39.36	40.00	39.34	39.91	40422
2020-11-11	40.19	40.19	39.35	39.54	26549
2020-11-12	39.15	39.28	38.47	38.75	62125
2020-11-13	39.33	39.90	39.26	39.83	36007
2020-11-16	40.71	41.00	40.63	41.00	69270
2020-11-17	40.50	41.21	40.27	41.10	27778
2020-11-18	41.14	41.40	40.62	40.62	41612
2020-11-19	40.51	40.90	40.42	40.88	28959
2020-11-20	40.70	40.83	40.60	40.71	21741
2020-11-23	41.18	41.86	41.15	41.69	245008
2020-11-24	42.07	42.78	42.07	42.73	77386
2020-11-25	42.29	42.37	41.99	42.22	22574
2020-11-27	42.23	42.24	41.96	42.13	12133
2020-11-30	41.97	41.97	41.18	41.24	31039
2020-12-01	41.89	42.11	41.66	41.89	44724
2020-12-02	41.66	42.04	41.66	41.96	38850
2020-12-03	41.91	42.52	41.91	42.27	37089
2020-12-04	42.35	43.16	42.35	43.16	25736
2020-12-07	42.94	43.03	42.82	42.99	19022
2020-12-08	42.74	43.13	42.74	43.09	22383
2020-12-09	43.43	43.46	42.84	43.12	24976
2020-12-10	42.73	43.26	42.73	43.22	14871
2020-12-11	42.80	43.24	42.64	42.91	78967
2020-12-14	43.47	43.47	42.60	42.61	37650
2020-12-15	42.77	43.54	42.72	43.53	22923
2020-12-16	43.57	43.61	43.18	43.35	43937
2020-12-17	43.54	43.66	43.32	43.66	64040
2020-12-18	43.63	43.76	43.18	43.03	23925
2020-12-21	42.54	42.87	42.21	42.82	130666
2020-12-22	43.02	43.03	42.79	42.94	15639
2020-12-23	43.06	43.50	43.06	43.37	67687
2020-12-24	43.61	43.61	43.24	43.45	23368
2020-12-28	43.75	43.85	43.52	43.55	50096
2020-12-29	43.65	43.65	42.82	43.04	22714
2020-12-30	43.07	43.60	43.07	43.43	30139
2020-12-31	43.34	43.61	43.13	43.46	28287
2021-01-04	43.69	43.74	42.44	42.79	67503
2021-01-05	42.80	43.69	42.80	43.49	376522
2021-01-06	43.70	45.59	43.70	45.24	83868
2021-01-07	45.43	45.74	45.43	45.63	53809
2021-01-08	45.95	45.95	44.85	45.33	42592
2021-01-11	44.76	45.54	44.76	45.42	41773
2021-01-12	45.43	46.11	45.43	46.07	60950
2021-01-13	46.16	46.16	45.62	45.66	45923
2021-01-14	46.01	46.47	46.01	46.19	43880
2021-01-15	45.77	45.99	45.35	45.83	20377
2021-01-19	46.15	46.15	45.83	46.04	32044
2021-01-20	46.20	46.54	46.20	46.44	33522
2021-01-21	46.41	46.43	46.04	46.12	46199
2021-01-22	45.67	46.34	45.65	46.29	52470
2021-01-25	46.17	46.68	45.74	46.18	36437
2021-01-26	46.38	46.38	45.85	45.85	27648
2021-01-27	45.13	45.38	44.71	44.87	34684
2021-01-28	45.29	45.41	44.95	45.00	115711
2021-01-29	45.19	45.19	44.06	44.07	43726
2021-02-01	44.42	45.12	44.10	45.00	201292
2021-02-02	45.53	45.60	45.10	45.50	190633
2021-02-03	45.48	45.69	45.20	45.65	17626
2021-02-04	45.68	46.47	45.68	46.41	30360
2021-02-05	46.70	46.89	46.62	46.85	51599
2021-02-08	47.06	47.81	47.06	47.78	41892
2021-02-09	47.69	48.16	47.67	48.05	28381
2021-02-10	48.27	48.51	47.69	47.99	61324
2021-02-11	48.14	48.46	47.67	48.12	31462
2021-02-12	48.10	48.33	48.09	48.30	23400
2021-02-16	48.52	48.54	48.11	48.21	40818
2021-02-17	48.00	48.11	47.63	48.01	50641
2021-02-18	47.83	47.83	47.30	47.48	23285
2021-02-19	47.77	48.34	47.77	48.28	30133
2021-02-22	48.06	48.84	48.06	48.47	94152
2021-02-23	48.10	48.78	47.81	48.67	35225
2021-02-24	48.60	49.64	48.60	49.60	55988
2021-02-25	49.68	49.68	48.06	48.14	46663
2021-02-26	48.19	48.56	47.56	47.94	28240
2021-03-01	48.77	49.47	48.77	49.29	30010
2021-03-02	49.30	49.30	48.61	48.65	45622
2021-03-03	48.64	49.36	48.63	48.73	25907
2021-03-04	48.94	49.06	47.57	47.95	57019
2021-03-05	48.71	49.37	47.68	49.37	19638
2021-03-08	49.74	50.65	49.74	50.12	33206
2021-03-09	50.56	50.63	50.02	50.02	23297
2021-03-10	50.30	51.08	50.19	50.94	38975
2021-03-11	51.33	51.58	51.09	51.52	108349
2021-03-12	51.39	51.98	51.39	51.92	69187
2021-03-15	51.91	52.29	51.57	52.29	67191
2021-03-16	52.22	52.22	51.61	51.74	22317
2021-03-17	51.69	52.09	51.45	52.08	37931
2021-03-18	51.88	52.59	51.16	51.28	28417
2021-03-19	51.08	51.59	50.84	51.24	25511
2021-03-22	51.16	51.16	50.54	50.77	17707
2021-03-23	50.41	50.59	49.11	49.29	27530
2021-03-24	49.49	50.32	49.04	49.01	20269
2021-03-25	48.76	50.25	48.55	50.12	20035
2021-03-26	50.66	51.22	50.44	51.20	32140
2021-03-29	51.14	51.53	50.37	50.39	169241
2021-03-30	50.54	51.14	50.33	51.00	32545
2021-03-31	51.25	51.34	50.86	50.93	34186
2021-04-01	51.20	51.58	51.10	51.56	64455
2021-04-05	52.15	52.15	51.62	51.95	63423
2021-04-06	51.90	52.30	51.80	51.85	51688
2021-04-07	51.86	52.03	51.44	51.59	81793
2021-04-08	51.66	51.74	51.13	51.73	19959
2021-04-09	51.85	52.05	51.69	51.93	108988
2021-04-12	52.12	52.37	51.97	52.33	41688
2021-04-13	52.36	52.36	51.58	51.87	23969
2021-04-14	51.84	52.63	51.84	52.22	25313
2021-04-15	52.56	52.56	52.04	52.55	28107
2021-04-16	52.74	53.07	52.72	53.01	20800
2021-04-19	52.98	52.98	52.38	52.75	65672
2021-04-20	52.62	52.62	51.46	51.73	41886
2021-04-21	51.64	52.62	51.64	52.54	39851
2021-04-22	52.80	52.86	52.21	52.21	29257
2021-04-23	52.29	53.33	52.29	53.10	24874
2021-04-26	53.46	53.65	53.21	53.24	42531
2021-04-27	53.23	53.49	53.15	53.37	37564
2021-04-28	53.36	53.53	53.25	53.38	41421
2021-04-29	53.85	53.91	53.31	53.68	30989
2021-04-30	53.40	53.47	52.96	52.96	19365
2021-05-03	53.49	53.80	53.28	53.48	20205
2021-05-04	53.38	53.65	53.03	53.65	19464
2021-05-05	53.92	53.80	53.20	53.66	23564
2021-05-06	53.79	54.07	53.30	54.07	45342
2021-05-07	53.83	54.54	53.61	54.49	220423
2021-05-10	54.63	55.00	54.05	54.06	24600
2021-05-11	53.13	53.74	52.94	53.45	90836
2021-05-12	53.20	53.26	51.81	51.84	32953
2021-05-13	51.90	53.21	51.90	53.01	20075
2021-05-14	53.41	54.00	53.30	53.86	19311
2021-05-17	53.63	54.00	53.31	53.94	20846
2021-05-18	53.95	53.95	53.22	53.23	43168
2021-05-19	52.42	52.86	52.01	52.82	24093
2021-05-20	52.95	53.05	52.59	52.90	57466
2021-05-21	53.35	53.51	52.98	53.13	14497
2021-05-24	53.30	53.48	53.04	53.31	150900
2021-05-25	53.48	53.71	52.70	52.70	17726
2021-05-26	52.97	53.37	52.90	53.36	25067
2021-05-27	53.74	53.87	53.71	53.80	22297
2021-05-28	54.03	54.03	53.41	53.73	23868
2021-06-01	54.07	54.33	54.04	54.25	24930
2021-06-02	54.40	54.40	53.79	53.82	29090
2021-06-03	53.64	53.79	53.27	53.70	64999
2021-06-04	53.99	53.99	53.46	53.86	80029
2021-06-07	54.02	54.02	53.71	53.80	40750
2021-06-08	53.96	54.33	53.52	54.22	63773
2021-06-09	54.20	54.20	53.78	53.84	13877
2021-06-10	53.97	54.10	53.43	53.44	17561
2021-06-11	53.56	53.86	53.56	53.83	62461
2021-06-14	53.87	53.87	53.17	53.34	21955
2021-06-15	53.42	53.66	53.10	53.53	20214
2021-06-16	53.38	53.47	53.02	53.23	25209
2021-06-17	53.25	53.25	51.67	52.08	16580
2021-06-18	51.44	51.68	50.92	50.97	24109
2021-06-21	51.29	52.28	51.29	52.21	9888
2021-06-22	52.26	52.33	51.85	52.17	65801
2021-06-23	52.32	52.40	52.11	51.98	200021
2021-06-24	52.22	52.52	52.00	52.45	38779
2021-06-25	52.71	53.12	52.55	53.05	25645
2021-06-28	53.12	53.12	52.17	52.32	44772
2021-06-29	52.58	52.67	52.11	52.18	34496
2021-06-30	52.12	52.41	52.12	52.39	32389
2021-07-01	52.54	53.04	52.54	52.89	61174
2021-07-02	52.96	52.96	52.57	52.67	17017
2021-07-06	52.60	52.60	51.37	51.84	17414
2021-07-07	51.70	52.08	51.44	51.90	57966
2021-07-08	51.05	51.73	50.75	51.21	155695
2021-07-09	51.83	52.51	51.83	52.46	21048
2021-07-12	52.22	52.75	52.01	52.65	18320
2021-07-13	52.59	52.59	51.79	51.85	22820
2021-07-14	52.03	52.33	51.54	51.65	71761
2021-07-15	51.29	51.65	51.26	51.50	104408
2021-07-16	51.79	51.79	50.79	50.79	83048
2021-07-19	49.99	50.29	49.40	49.81	39694
2021-07-20	49.89	51.50	49.89	51.19	18549
2021-07-21	51.52	52.12	51.52	51.86	15718
2021-07-22	51.77	51.77	51.09	51.24	33958
2021-07-23	51.63	51.82	51.35	51.80	15594
2021-07-26	51.80	52.11	51.80	51.96	34364
2021-07-27	51.53	51.94	51.46	51.77	10165
2021-07-28	52.07	52.40	51.44	52.17	31004
2021-07-29	52.55	53.12	52.55	52.78	12468
2021-07-30	52.49	53.07	52.49	52.65	25291
2021-08-02	53.18	53.56	52.45	52.46	83331
2021-08-03	52.60	52.92	52.01	52.87	11053
2021-08-04	52.55	52.81	52.22	52.25	14136
2021-08-05	52.45	52.83	52.45	52.82	13081
2021-08-06	53.09	53.48	53.09	53.28	8305
2021-08-09	53.18	53.23	52.81	52.96	11569
2021-08-10	52.99	53.45	52.99	53.32	17067
2021-08-11	53.45	53.91	53.33	53.91	19351
2021-08-12	54.06	54.06	53.54	53.81	16090
2021-08-13	53.94	53.94	53.57	53.65	23090
2021-08-16	53.33	53.58	53.27	53.52	16672
2021-08-17	53.08	53.08	52.40	52.80	22599
2021-08-18	52.56	52.93	52.29	52.29	18580
2021-08-19	51.74	52.15	51.57	51.73	12540
2021-08-20	51.75	52.44	51.75	52.44	15043
2021-08-23	52.85	52.93	52.57	52.85	21043
2021-08-24	52.93	53.37	52.93	53.26	12130
2021-08-25	53.41	53.96	53.41	53.68	20110
2021-08-26	53.68	53.68	53.11	53.15	10143
2021-08-27	53.23	54.36	53.23	54.23	36585
2021-08-30	54.36	54.36	53.95	53.97	23485
2021-08-31	53.96	54.08	53.74	53.89	15012
2021-09-01	53.98	54.10	53.60	53.88	25226
2021-09-02	54.06	54.36	53.92	54.18	23854
2021-09-03	54.12	54.12	53.80	53.98	50413
2021-09-07	53.94	53.96	53.34	53.34	8369
2021-09-08	53.19	53.24	52.92	53.12	367593
2021-09-09	53.00	53.43	52.97	53.00	20129
2021-09-10	53.30	53.30	52.55	52.55	36422
2021-09-13	52.92	52.94	52.72	52.92	12606
2021-09-14	53.16	53.16	52.17	52.28	12683
2021-09-15	52.30	52.95	52.29	52.89	24734
2021-09-16	52.93	53.08	52.63	52.74	21250
2021-09-17	52.76	52.87	52.31	52.51	15073
2021-09-20	51.38	51.72	50.96	51.67	21175
2021-09-21	52.06	52.06	51.25	51.56	18628
2021-09-22	51.84	52.57	51.84	52.28	16100
2021-09-23	53.01	53.38	52.98	52.77	13896
2021-09-24	52.48	53.02	52.48	52.71	53703
2021-09-27	52.84	53.80	52.84	53.52	14245
2021-09-28	53.57	53.57	52.73	52.75	33779
2021-09-29	53.03	53.16	52.87	52.98	19327
2021-09-30	53.20	53.20	52.00	52.01	35320
2021-10-01	52.21	53.21	51.95	52.87	82945
2021-10-04	53.25	53.25	52.67	52.85	17643
2021-10-05	53.08	53.40	52.75	52.98	53648
2021-10-06	52.55	52.90	52.06	52.88	50152
2021-10-07	53.23	53.93	53.23	53.59	95375
2021-10-08	53.66	53.84	53.41	53.43	19598
2021-10-11	53.67	53.83	53.14	53.14	20874
2021-10-12	53.16	53.44	53.08	53.28	437256
2021-10-13	53.32	53.34	52.86	53.34	153550
2021-10-14	53.82	54.09	53.68	54.07	16186
2021-10-15	54.57	54.72	54.10	54.12	52640
2021-10-18	53.93	54.35	53.85	54.23	24855
2021-10-19	54.38	54.38	54.03	54.30	22770
2021-10-20	54.32	54.91	54.22	54.78	26075
2021-10-21	54.79	54.91	54.54	54.85	43438
2021-10-22	54.98	55.34	54.85	55.01	21000
2021-10-25	55.21	55.37	54.98	55.19	23094
2021-10-26	55.32	55.53	54.71	54.71	17776
2021-10-27	54.61	54.61	53.63	53.64	61168
2021-10-28	53.86	54.44	53.86	54.44	24590
2021-10-29	54.33	54.57	54.03	54.28	45941
2021-11-01	54.50	55.39	54.50	55.39	19952
2021-11-02	55.41	55.48	55.14	55.37	15053
2021-11-03	55.27	56.36	55.27	56.23	16516
2021-11-04	56.34	56.52	55.86	56.03	40007
2021-11-05	56.49	57.10	56.49	56.82	27662
2021-11-08	57.13	57.24	56.71	56.78	24540
2021-11-09	56.78	57.01	56.66	56.83	19990
2021-11-10	56.74	57.01	56.33	56.55	44553
2021-11-11	56.56	56.89	56.56	56.78	20767
2021-11-12	56.85	57.00	56.79	56.94	20070
2021-11-15	57.15	57.17	56.88	56.95	19756
2021-11-16	56.90	57.33	56.85	57.03	18813
2021-11-17	56.92	56.92	56.26	56.54	31357
2021-11-18	56.61	56.64	56.09	56.42	24261
2021-11-19	56.14	56.40	55.89	56.09	38754
2021-11-22	56.35	56.97	56.27	56.45	65710
2021-11-23	56.49	56.76	56.36	56.68	20030
2021-11-24	56.33	56.60	56.29	56.49	19923
2021-11-26	55.12	55.27	54.24	54.69	15548
2021-11-29	55.47	55.47	54.42	54.68	56784
2021-11-30	54.15	54.28	53.18	53.28	21572
2021-12-01	54.13	54.73	52.62	52.62	39914
2021-12-02	52.87	54.46	52.87	54.24	23378
2021-12-03	54.52	54.53	53.31	53.62	45468
2021-12-06	54.15	55.22	54.11	54.75	29446
2021-12-07	55.49	55.87	55.22	55.41	19662
2021-12-08	55.65	55.70	55.40	55.57	25783
2021-12-09	55.37	55.45	54.99	55.01	18239
2021-12-10	55.33	55.33	54.72	55.18	103384
2021-12-13	55.20	55.20	54.48	54.56	17563
2021-12-14	54.35	55.03	54.33	54.37	22582
2021-12-15	54.37	55.00	53.78	54.86	94158
2021-12-16	55.15	55.53	54.29	54.41	15705
2021-12-17	54.11	54.60	53.71	54.12	23236
2021-12-20	53.37	53.37	52.29	53.10	37439
2021-12-21	53.69	54.51	53.69	54.49	20207
2021-12-22	54.45	55.05	54.45	55.03	30911
2021-12-23	55.28	55.55	55.22	55.26	30454
2021-12-27	55.37	56.03	55.12	55.98	91381
2021-12-28	56.06	56.37	55.96	56.07	35108
2021-12-29	56.08	56.42	55.98	56.36	32511
2021-12-30	56.41	56.76	56.21	56.22	27074
2021-12-31	56.18	56.46	56.14	56.28	32436
2022-01-03	56.47	56.95	56.21	56.60	68311
2022-01-04	56.90	57.34	56.90	57.18	71432
2022-01-05	57.22	57.56	56.01	56.01	67228
2022-01-06	56.17	56.74	55.88	56.44	70349
2022-01-07	56.40	56.65	56.05	56.12	18006
2022-01-10	55.91	56.00	55.15	55.95	46657
2022-01-11	56.10	56.59	55.54	56.56	540282
2022-01-12	56.76	57.09	56.21	56.58	47666
2022-01-13	56.63	57.26	56.47	56.51	19405
2022-01-14	56.10	56.48	55.70	56.48	32386
2022-01-18	55.98	56.04	55.09	55.23	22036
2022-01-19	55.57	55.57	54.37	54.37	43521
2022-01-20	54.62	55.24	53.32	53.37	28997
2022-01-21	53.06	53.51	52.30	52.34	42716
2022-01-24	51.54	53.44	50.91	53.41	62024
2022-01-25	52.58	53.32	51.63	52.72	562581
2022-01-26	53.41	53.70	51.87	52.14	44223
2022-01-27	52.64	52.97	51.22	51.50	61444
2022-01-28	51.54	52.35	51.02	52.35	39654
2022-01-31	52.12	53.36	52.12	53.36	43267
2022-02-01	53.51	53.98	52.87	53.91	37478
2022-02-02	53.94	54.06	53.54	53.95	24917
2022-02-03	53.39	54.02	53.16	53.16	33782
2022-02-04	53.31	53.62	52.56	53.27	24084
2022-02-07	53.33	53.64	53.10	53.28	19703
2022-02-08	53.48	54.38	53.48	54.30	21841
2022-02-09	54.69	55.30	54.69	55.24	20591
2022-02-10	54.68	55.81	54.35	54.59	30567
2022-02-11	54.69	55.06	53.65	53.93	20939
2022-02-14	54.21	54.35	53.37	53.65	25858
2022-02-15	54.16	54.96	54.16	54.91	29465
2022-02-16	54.69	55.27	54.69	55.15	17220
2022-02-17	54.69	54.69	53.90	53.97	18942
2022-02-18	53.73	54.45	53.62	53.74	18833
2022-02-22	53.51	53.92	52.60	52.92	31163
2022-02-23	53.26	53.45	52.00	52.06	26600
2022-02-24	50.57	52.70	50.29	52.63	47700
2022-02-25	52.87	54.35	52.87	54.31	18063
2022-02-28	53.82	54.58	53.77	54.40	30675
2022-03-01	54.21	54.53	53.11	53.31	42392
2022-03-02	54.23	55.04	54.00	54.80	21443
2022-03-03	55.12	55.12	54.06	54.37	19649
2022-03-04	53.88	53.88	53.05	53.54	16725
2022-03-07	53.43	53.43	51.56	51.61	26191
2022-03-08	51.76	52.73	51.54	51.68	29921
2022-03-09	52.51	53.39	52.51	53.06	27552
2022-03-10	52.45	53.13	52.36	53.12	10449
2022-03-11	53.50	53.50	52.60	52.60	14393
2022-03-14	52.73	52.96	51.92	52.19	24758
2022-03-15	52.36	52.96	52.31	52.87	29493
2022-03-16	53.60	54.36	53.06	54.31	47065
2022-03-17	54.13	54.89	54.09	54.85	37117
2022-03-18	54.64	55.29	54.42	55.28	24757
2022-03-21	55.47	55.81	54.80	55.11	24487
2022-03-22	55.48	55.87	55.21	55.46	20623
2022-03-23	55.13	55.16	54.55	54.57	25578
2022-03-24	54.78	55.15	54.62	55.01	24388
2022-03-25	54.92	55.42	54.92	55.41	68935
2022-03-28	55.06	55.32	54.75	55.27	64248
2022-03-29	55.59	56.41	55.59	56.33	37946
2022-03-30	56.29	56.29	55.31	55.53	35903
2022-03-31	55.39	55.60	54.65	54.68	37518
2022-04-01	55.02	55.20	54.55	54.93	11867
2022-04-04	55.15	55.15	54.62	54.80	39541
2022-04-05	54.70	54.80	53.85	53.87	136986
2022-04-06	53.49	53.52	52.99	53.25	85059
2022-04-07	53.28	53.36	52.45	53.12	58138
2022-04-08	52.96	53.74	52.96	53.26	24574
2022-04-11	53.01	53.83	53.01	53.08	37909
2022-04-12	53.57	54.01	52.96	53.08	19368
2022-04-13	53.06	53.96	53.06	53.87	50923
2022-04-14	54.21	54.21	53.68	53.69	25900
2022-04-18	53.54	53.87	53.38	53.60	30830
2022-04-19	53.59	54.83	53.59	54.77	21995
2022-04-20	54.91	55.39	54.91	55.11	37592
2022-04-21	55.50	55.50	53.87	54.01	18439
2022-04-22	53.77	53.77	52.42	52.43	10183
2022-04-25	51.91	52.79	51.26	52.73	21868
2022-04-26	52.30	52.30	51.19	51.19	44083
2022-04-27	51.36	51.74	51.17	51.30	52144
2022-04-28	51.72	52.42	50.96	52.23	35657
2022-04-29	51.97	52.61	50.82	50.87	17876
2022-05-02	50.89	51.44	50.13	51.20	34504
2022-05-03	51.29	52.16	51.29	51.98	21767
2022-05-04	52.09	53.60	51.62	53.60	22683
2022-05-05	53.04	53.04	51.33	51.71	32843
2022-05-06	51.43	51.63	50.61	51.14	45068
2022-05-09	50.31	50.62	49.27	49.51	31583
2022-05-10	50.08	50.14	48.25	49.07	64104
2022-05-11	49.05	49.87	48.17	48.17	29226
2022-05-12	47.94	48.70	47.77	48.59	34979
2022-05-13	49.25	50.17	49.25	49.90	21543
2022-05-16	49.70	50.08	49.28	49.68	68844
2022-05-17	50.39	51.24	50.23	51.22	42734
2022-05-18	50.65	50.69	49.05	49.26	190763
2022-05-19	48.78	49.71	48.73	49.12	69773
2022-05-20	49.69	49.69	47.98	48.98	29921
2022-05-23	49.49	49.89	48.96	49.61	24403
2022-05-24	49.02	49.13	48.22	48.99	112929
2022-05-25	48.86	50.33	48.86	50.13	95072
2022-05-26	50.53	51.51	50.53	51.35	24792
2022-05-27	51.64	52.46	51.61	52.46	24761
2022-05-31	52.36	52.36	51.66	51.98	55116
2022-06-01	52.27	52.27	50.99	51.67	30154
2022-06-02	51.71	52.60	51.71	52.58	12232
2022-06-03	52.15	52.25	51.95	52.13	18094
2022-06-06	52.58	52.72	52.41	52.49	21750
2022-06-07	52.13	53.09	52.13	53.08	10582
2022-06-08	52.87	52.87	52.05	52.16	13042
2022-06-09	51.59	52.01	51.15	51.15	18655
2022-06-10	50.29	50.41	49.60	49.66	77661
2022-06-13	48.35	48.61	47.18	47.40	76976
2022-06-14	47.62	47.62	46.75	47.15	98513
2022-06-15	47.53	48.13	47.21	47.59	31142
2022-06-16	46.55	46.55	44.86	45.15	45512
2022-06-17	45.33	45.68	45.05	45.43	25065
2022-06-21	46.16	46.39	45.84	46.04	26588
2022-06-22	45.37	46.03	45.37	45.76	36595
2022-06-23	45.97	46.02	45.25	45.71	23005
2022-06-24	46.18	47.44	46.18	47.39	56640
2022-06-27	47.66	47.92	47.27	47.60	26751
2022-06-28	48.01	48.31	46.97	46.98	487218
2022-06-29	47.17	47.17	46.23	46.50	27084
2022-06-30	45.80	46.40	45.45	45.97	110641
2022-07-01	45.86	46.59	45.54	46.56	24911
2022-07-05	45.80	46.38	45.14	46.37	45116
2022-07-06	46.30	46.44	45.53	45.97	22944
2022-07-07	46.46	47.17	46.46	47.06	18019
2022-07-08	47.06	47.23	46.55	46.90	15169
2022-07-11	46.67	46.67	46.34	46.37	12424
2022-07-12	46.18	46.79	46.09	46.29	30058
2022-07-13	45.66	46.35	45.56	46.14	31841
2022-07-14	45.35	45.57	44.95	45.56	61135
2022-07-15	46.16	46.47	45.81	46.44	21357
2022-07-18	46.98	47.24	46.51	46.55	32331
2022-07-19	47.09	48.14	47.09	48.14	33721
2022-07-20	48.08	48.71	47.92	48.62	25335
2022-07-21	48.35	48.88	48.21	48.85	23074
2022-07-22	48.96	49.17	48.21	48.46	16557
2022-07-25	48.68	48.86	48.38	48.78	16938
2022-07-26	48.54	48.70	48.24	48.35	17141
2022-07-27	48.63	49.42	48.46	49.29	19992
2022-07-28	49.57	49.92	48.92	49.87	16958
2022-07-29	50.00	50.57	49.98	50.47	14447
2022-08-01	50.05	50.64	49.83	50.42	39484
2022-08-02	50.18	50.37	49.72	49.84	20419
2022-08-03	50.19	50.43	49.82	50.29	14991
2022-08-04	50.20	50.21	49.91	49.94	16075
2022-08-05	49.46	50.20	49.46	50.12	16480
2022-08-08	50.38	50.94	50.38	50.51	25341
2022-08-09	50.36	50.37	49.83	49.98	26972
2022-08-10	50.88	51.28	50.88	51.23	24441
2022-08-11	51.77	52.14	51.69	51.69	17769
2022-08-12	52.00	52.41	51.80	52.41	13004
2022-08-15	51.93	52.49	51.93	52.48	17174
2022-08-16	52.43	53.11	52.43	52.90	13008
2022-08-17	52.34	52.43	51.90	52.16	18718
2022-08-18	52.22	52.65	52.21	52.57	34219
2022-08-19	52.15	52.25	51.61	51.79	18045
2022-08-22	51.13	51.13	50.62	50.71	65449
2022-08-23	50.98	51.33	50.77	50.79	78924
2022-08-24	50.75	51.10	50.75	50.96	35295
2022-08-25	51.21	51.81	51.21	51.77	10130
2022-08-26	51.89	51.89	50.31	50.35	16834
2022-08-29	49.88	50.35	49.86	49.99	22539
2022-08-30	50.14	50.14	49.23	49.28	26136
2022-08-31	49.41	49.41	48.99	49.00	23146
2022-09-01	48.53	48.55	47.99	48.52	19063
2022-09-02	49.16	49.33	48.12	48.30	45577
2022-09-06	48.49	48.49	47.72	47.90	18888
2022-09-07	47.76	48.91	47.76	48.91	15799
2022-09-08	48.57	49.35	48.54	49.32	18251
2022-09-09	49.82	50.39	49.82	50.32	20780
2022-09-12	50.63	50.82	50.59	50.79	17939
2022-09-13	49.63	49.70	48.75	48.87	28181
2022-09-14	48.95	48.95	48.29	48.77	15144
2022-09-15	48.51	49.00	48.34	48.52	22640
2022-09-16	47.87	48.05	47.46	47.83	23781
2022-09-19	47.33	48.49	47.33	48.43	201700
2022-09-20	48.03	48.03	47.29	47.58	15285
2022-09-21	47.84	48.16	46.96	46.98	13373
2022-09-22	47.00	47.00	46.07	46.07	27842
2022-09-23	45.26	45.33	44.30	44.70	128964
2022-09-26	44.50	44.99	43.88	43.88	511757
2022-09-27	44.47	44.67	43.61	43.98	35340
2022-09-28	44.26	45.41	44.12	45.23	65595
2022-09-29	44.75	44.75	43.81	44.24	33996
2022-09-30	44.15	44.87	43.88	43.98	38726
2022-10-03	44.43	45.63	44.26	45.35	24164
2022-10-04	46.20	47.19	46.20	47.19	80452
2022-10-05	46.61	47.22	46.29	47.02	15359
2022-10-06	46.80	47.02	46.45	46.61	67106
2022-10-07	46.19	46.19	45.44	45.65	19665
2022-10-10	45.80	45.96	45.28	45.53	22663
2022-10-11	45.24	46.08	45.09	45.49	31540
2022-10-12	45.58	45.58	45.09	45.28	43631
2022-10-13	44.42	46.55	44.00	46.33	22793
2022-10-14	46.66	46.87	45.24	45.29	18909
2022-10-17	46.13	46.50	46.13	46.36	29871
2022-10-18	47.28	47.49	46.72	47.03	38111
2022-10-19	46.71	46.85	45.90	46.25	28132
2022-10-20	46.29	46.81	45.47	45.59	19191
2022-10-21	45.58	46.50	45.43	46.46	14540
2022-10-24	46.48	46.93	46.41	46.81	15553
2022-10-25	46.78	47.94	46.78	47.86	50190
2022-10-26	47.98	48.66	47.96	48.02	22471
2022-10-27	48.46	48.76	48.14	48.14	16028
2022-10-28	48.15	48.91	47.99	48.91	11826
2022-10-31	48.70	49.06	48.70	48.87	28271
2022-11-01	49.40	49.40	48.85	49.11	23242
2022-11-02	48.88	49.21	47.71	47.72	34513
2022-11-03	47.24	47.73	46.74	47.45	35999
2022-11-04	48.21	48.58	47.59	48.26	25625
2022-11-07	48.58	48.80	48.20	48.77	26649
2022-11-08	48.87	49.36	48.55	48.86	23433
2022-11-09	48.54	48.69	47.77	47.80	17653
2022-11-10	49.47	50.52	49.47	50.50	14966
2022-11-11	50.87	51.27	50.79	50.98	32961
2022-11-14	50.72	51.22	50.47	50.53	40477
2022-11-15	51.28	51.65	50.87	51.12	24071
2022-11-16	50.91	50.91	50.17	50.34	47303
2022-11-17	49.61	50.10	49.41	50.03	146635
2022-11-18	50.50	50.54	50.05	50.33	64468
2022-11-21	50.21	50.41	50.01	50.32	28191
2022-11-22	50.61	51.33	50.61	51.26	44821
2022-11-23	51.25	51.45	51.12	51.30	15163
2022-11-25	51.33	51.66	51.33	51.52	5614
2022-11-28	51.15	51.22	50.56	50.65	24445
2022-11-29	50.73	51.11	50.73	50.87	37064
2022-11-30	51.06	52.03	50.40	52.03	41397
2022-12-01	52.31	52.32	51.68	51.83	39632
2022-12-02	51.14	52.09	51.14	51.92	24716
2022-12-05	51.16	51.16	50.41	50.61	38973
2022-12-06	50.48	50.51	49.71	50.04	22644
2022-12-07	49.94	50.40	49.94	50.04	29465
2022-12-08	50.38	50.61	50.04	50.16	36753
2022-12-09	49.91	50.21	49.73	49.73	30340
2022-12-12	49.79	50.37	49.66	50.37	18866
2022-12-13	51.79	51.79	50.28	50.51	31920
2022-12-14	50.45	50.85	50.08	50.18	30247
2022-12-15	49.57	49.57	49.01	49.16	25087
2022-12-16	48.56	48.90	48.30	48.59	34423
2022-12-19	48.58	48.78	47.81	47.95	42513
2022-12-20	47.91	48.39	47.81	48.21	37897
2022-12-21	48.65	49.17	48.63	49.11	23245
2022-12-22	48.74	48.74	47.62	48.13	24323
2022-12-23	48.17	48.75	48.17	48.63	25999
2022-12-27	48.79	48.94	48.53	48.75	16516
2022-12-28	48.76	48.85	47.66	47.66	54758
2022-12-29	48.10	48.89	48.04	48.74	33796
2022-12-30	48.35	48.73	48.26	48.62	53099
2023-01-03	49.04	49.26	48.03	48.41	90476
2023-01-04	48.57	49.42	48.57	49.22	69658
2023-01-05	48.83	48.92	48.26	48.79	54516
2023-01-06	49.28	50.21	49.21	50.09	88498
2023-01-09	50.38	50.78	50.16	50.21	33618
2023-01-10	50.15	50.69	49.86	50.62	26248
2023-01-11	51.00	51.42	51.00	51.38	11786
2023-01-12	51.66	52.09	51.29	51.98	29497
2023-01-13	51.48	52.24	51.48	52.23	16274
2023-01-17	52.09	52.33	51.99	52.05	24777
2023-01-18	52.21	52.63	51.36	51.36	38968
2023-01-19	51.01	51.10	50.48	50.89	20418
2023-01-20	51.15	51.98	50.84	51.98	31225
2023-01-23	52.00	52.76	51.95	52.68	24071
2023-01-24	52.47	52.64	52.19	52.40	25227
2023-01-25	51.92	52.59	51.72	52.56	14674
2023-01-26	52.92	53.16	52.46	53.16	39427
2023-01-27	53.01	53.57	53.01	53.36	17162
2023-01-30	52.92	53.33	52.64	52.64	172210
2023-01-31	52.74	54.06	52.74	54.06	23123
2023-02-01	53.75	55.27	53.63	54.95	36762
2023-02-02	55.19	56.11	55.19	55.78	45390
2023-02-03	55.12	56.00	55.12	55.42	147291
2023-02-06	54.93	54.93	54.33	54.60	72760
2023-02-07	54.41	55.20	54.15	55.10	76749
2023-02-08	54.69	54.84	54.13	54.32	18270
2023-02-09	54.68	54.81	53.60	53.69	90451
2023-02-10	53.41	53.84	53.41	53.78	468033
2023-02-13	53.60	54.44	53.60	54.40	19464
2023-02-14	54.11	54.68	53.93	54.53	24680
2023-02-15	54.17	55.01	54.11	55.01	16392
2023-02-16	54.28	55.07	54.19	54.48	18630
2023-02-17	54.28	54.32	53.90	54.27	27552
2023-02-21	53.68	53.76	52.61	52.69	68623
2023-02-22	52.72	53.21	52.63	52.79	64078
2023-02-23	53.18	53.33	52.56	53.05	50812
2023-02-24	52.33	52.89	52.19	52.77	12445
2023-02-27	53.31	53.52	52.86	53.01	12219
2023-02-28	52.93	53.34	52.86	52.90	13097
2023-03-01	52.75	53.29	52.75	53.10	105668
2023-03-02	52.62	53.41	52.52	53.35	15585
2023-03-03	53.47	54.09	53.31	53.96	10546
2023-03-06	53.97	54.01	53.16	53.23	56349
2023-03-07	53.14	53.30	52.52	52.57	55878
2023-03-08	52.55	52.85	52.20	52.60	16283
2023-03-09	52.62	52.71	51.03	51.03	14358
2023-03-10	50.69	50.72	49.01	49.39	18476
2023-03-13	48.05	48.62	47.46	47.79	116371
2023-03-14	49.31	49.46	48.11	48.61	26176
2023-03-15	47.46	47.58	46.67	47.58	14604
2023-03-16	47.08	48.42	47.08	48.26	41596
2023-03-17	47.92	47.92	46.95	47.09	21599
2023-03-20	47.47	48.33	47.47	47.80	26551
2023-03-21	48.88	49.00	48.69	48.93	18144
2023-03-22	48.85	49.10	47.64	47.67	30838
2023-03-23	47.98	48.44	46.98	47.36	38096
2023-03-24	46.84	47.65	46.63	47.53	161317
2023-03-27	47.96	48.24	47.61	47.96	81376
2023-03-28	47.86	48.28	47.85	48.17	95930
2023-03-29	48.60	48.80	48.40	48.77	92699
2023-03-30	49.20	49.28	48.71	48.81	19191
2023-03-31	49.20	49.80	49.20	49.74	30885
2023-04-03	49.88	50.05	49.41	49.80	94049
2023-04-04	49.82	49.82	48.51	48.81	35126
2023-04-05	48.64	48.64	48.11	48.47	20813
2023-04-06	48.37	48.57	48.10	48.31	20253
2023-04-10	48.08	49.02	48.08	49.02	29348
2023-04-11	49.23	49.87	49.21	49.56	64520
2023-04-12	49.94	49.94	49.14	49.20	26894
2023-04-13	49.48	49.76	49.23	49.66	30972
2023-04-14	49.70	50.06	49.13	49.46	30872
2023-04-17	49.54	49.79	49.41	49.76	18588
2023-04-18	49.93	50.08	49.55	49.70	18508
2023-04-19	49.54	49.94	49.44	49.81	30477
2023-04-20	49.40	49.77	49.37	49.49	11189
2023-04-21	49.60	49.60	49.14	49.41	66651
2023-04-24	49.30	49.67	49.17	49.48	15663
2023-04-25	49.05	49.05	48.34	48.35	38662
2023-04-26	48.23	48.36	47.71	47.79	73199
2023-04-27	47.96	48.71	47.78	48.67	17057
2023-04-28	48.67	49.40	48.67	49.30	9108
2023-05-01	49.26	49.66	49.10	49.19	20310
2023-05-02	48.98	48.98	47.59	48.34	15093
2023-05-03	48.36	48.97	48.15	48.18	13838
2023-05-04	47.94	47.94	47.14	47.28	19768
2023-05-05	48.18	48.71	48.18	48.65	17876
2023-05-08	48.87	48.87	48.41	48.57	15205
2023-05-09	48.32	48.53	48.22	48.38	13176
2023-05-10	48.95	48.95	47.92	48.35	20805
2023-05-11	48.05	48.15	47.80	47.97	20072
2023-05-12	48.32	48.32	47.66	47.98	17663
2023-05-15	48.21	48.71	48.09	48.62	30812
2023-05-16	48.33	48.33	47.83	47.83	40528
2023-05-17	48.24	48.98	48.14	48.86	20597
2023-05-18	48.78	49.43	48.67	49.40	22523
2023-05-19	49.58	49.58	48.68	48.79	40745
2023-05-22	48.95	49.36	48.95	49.22	13670
2023-05-23	49.01	49.45	48.74	48.75	27010
2023-05-24	48.58	48.58	48.12	48.26	25939
2023-05-25	48.27	48.43	47.93	48.24	46923
2023-05-26	48.41	48.79	48.29	48.72	15848
2023-05-30	48.86	48.94	48.40	48.69	41401
2023-05-31	48.33	48.33	47.47	47.72	17823
2023-06-01	47.88	48.34	47.66	48.23	18194
2023-06-02	48.76	50.03	48.76	49.94	20543
2023-06-05	49.97	49.71	49.13	49.94	27792
2023-06-06	49.35	50.82	49.35	50.69	26270
2023-06-07	50.96	51.76	50.96	51.69	19916
2023-06-08	51.76	51.76	51.16	51.47	79694
2023-06-09	51.48	51.55	51.07	51.12	17687
2023-06-12	51.21	51.43	51.03	51.34	13256
2023-06-13	51.63	52.17	51.63	51.97	25010
2023-06-14	52.19	52.33	51.43	51.51	11646
2023-06-15	51.44	52.24	51.44	52.24	19831
2023-06-16	52.29	52.29	51.67	51.81	12133
2023-06-20	51.64	51.71	51.37	51.58	22879
2023-06-21	51.40	51.84	51.37	51.55	15195
2023-06-22	51.40	51.40	51.01	51.20	105240
2023-06-23	50.66	51.03	50.59	50.45	21198
2023-06-26	50.56	51.27	50.56	50.91	35155
2023-06-27	51.03	52.01	50.94	51.88	18476
2023-06-28	51.88	52.11	51.57	52.05	46475
2023-06-29	52.12	52.71	52.12	52.69	26810
2023-06-30	53.09	53.22	52.81	52.94	64824
2023-07-03	52.92	53.38	52.92	53.20	15482
2023-07-05	52.88	52.88	52.58	52.58	20860
2023-07-06	52.03	52.03	51.40	51.92	16180
2023-07-07	51.93	52.99	51.81	52.49	11092
2023-07-10	52.45	53.27	52.45	53.25	65901
2023-07-11	53.42	53.99	53.42	53.89	44792
2023-07-12	54.62	54.65	54.31	54.42	45994
2023-07-13	54.64	54.75	54.38	54.69	43865
2023-07-14	54.70	54.70	53.80	54.09	33305
2023-07-17	54.05	54.54	53.94	54.31	32516
2023-07-18	54.43	55.15	54.43	55.11	32320
2023-07-19	55.20	55.39	55.03	55.30	20822
2023-07-20	55.41	55.41	54.58	54.83	18555
2023-07-21	55.18	55.18	54.54	54.58	18099
2023-07-24	54.55	54.99	54.55	54.78	30970
2023-07-25	54.78	55.26	54.77	54.90	32012
2023-07-26	54.82	55.34	54.82	55.12	41208
2023-07-27	55.49	55.49	54.49	54.61	34187
2023-07-28	55.05	55.19	54.84	55.13	28015
2023-07-31	55.43	55.54	55.19	55.46	58344
2023-08-01	55.17	55.49	54.99	55.45	145613
2023-08-02	54.94	55.03	54.59	54.77	20146
2023-08-03	54.53	54.83	54.26	54.61	18017
2023-08-04	54.76	55.32	54.64	54.65	254678
2023-08-07	54.85	55.15	54.85	55.07	21789
2023-08-08	54.38	54.75	53.96	54.70	27294
2023-08-09	54.72	54.76	54.32	54.37	39621
2023-08-10	54.64	54.97	53.90	54.16	19987
2023-08-11	53.89	54.36	53.89	54.16	27031
2023-08-14	54.00	54.32	53.85	54.32	18025
2023-08-15	53.98	53.98	53.50	53.64	9694
2023-08-16	53.41	53.80	52.93	52.93	31409
2023-08-17	53.18	53.33	52.33	52.34	24730
2023-08-18	51.94	52.73	51.94	52.58	16197
2023-08-21	52.65	52.88	52.15	52.55	17405
2023-08-22	52.61	52.61	52.11	52.20	13350
2023-08-23	52.15	52.80	52.11	52.77	13690
2023-08-24	52.64	52.99	52.25	52.33	15013
2023-08-25	52.48	52.59	51.79	52.24	18789
2023-08-28	52.41	53.02	52.41	52.86	42004
2023-08-29	52.78	53.63	52.67	53.57	20651
2023-08-30	53.50	53.91	53.50	53.70	37045
2023-08-31	53.85	54.08	53.75	53.87	20737
2023-09-01	54.28	54.56	54.23	54.41	36032
2023-09-05	54.16	54.16	53.18	53.21	17892
2023-09-06	53.14	53.43	52.63	52.97	20346
2023-09-07	52.58	52.71	52.21	52.30	11202
2023-09-08	52.21	52.54	52.20	52.36	21418
2023-09-11	52.65	52.81	52.26	52.26	11472
2023-09-12	52.22	52.57	52.19	52.31	16897
2023-09-13	52.30	52.30	51.74	51.89	20151
2023-09-14	52.40	52.78	52.35	52.75	20616
2023-09-15	52.54	52.54	51.98	52.15	38236
2023-09-18	52.15	52.25	51.96	52.02	14518
2023-09-19	52.07	52.30	51.70	51.84	14376
2023-09-20	52.07	52.36	51.46	51.46	19368
2023-09-21	51.11	51.12	50.63	50.68	28655
2023-09-22	50.78	50.90	50.47	50.32	79859
2023-09-25	50.04	50.72	50.04	50.68	11662
2023-09-26	50.27	50.56	49.88	49.88	21033
2023-09-27	50.17	50.52	50.00	50.35	27827
2023-09-28	50.37	51.07	50.33	50.85	51619
2023-09-29	51.27	51.37	50.62	50.74	42939
2023-10-02	50.57	50.70	49.78	49.96	14198
2023-10-03	49.67	49.67	48.75	49.08	19318
2023-10-04	49.09	49.24	48.59	49.17	23524
2023-10-05	48.98	49.10	48.74	48.98	27379
2023-10-06	48.74	49.77	48.53	49.41	37758
2023-10-09	49.08	49.96	49.08	49.90	15670
2023-10-10	50.07	50.75	50.07	50.46	25140
2023-10-11	50.37	50.75	50.18	50.47	18325
2023-10-12	50.56	50.56	49.19	49.47	16370
2023-10-13	49.65	49.70	49.08	49.17	18163
2023-10-16	49.54	50.00	49.54	49.89	25821
2023-10-17	49.53	50.79	49.53	50.57	246852
2023-10-18	50.09	50.09	49.40	49.45	21499
2023-10-19	49.34	49.71	48.56	48.76	16542
2023-10-20	48.70	48.78	48.20	48.28	18920
2023-10-23	47.88	48.29	47.74	47.81	33693
2023-10-24	48.14	48.30	47.87	48.02	23131
2023-10-25	47.73	47.73	47.20	47.34	28523
2023-10-26	47.30	47.85	47.29	47.49	31216
2023-10-27	47.57	47.57	46.88	47.01	14644
2023-10-30	47.38	47.48	46.92	47.28	18055
2023-10-31	47.38	47.77	47.32	47.64	23370
2023-11-01	47.65	48.06	47.30	48.00	89414
2023-11-02	48.46	49.25	48.46	49.22	56520
2023-11-03	49.87	50.68	49.87	50.39	14684
2023-11-06	50.46	50.46	49.65	49.88	16479
2023-11-07	49.68	49.74	49.40	49.55	102427
2023-11-08	49.60	49.69	49.16	49.26	12917
2023-11-09	49.59	49.59	48.63	48.66	22570
2023-11-10	49.00	49.38	48.66	49.29	38503
2023-11-13	49.13	49.41	49.06	49.25	26261
2023-11-14	50.14	51.65	50.14	51.49	29837
2023-11-15	51.50	52.41	51.50	51.84	19931
2023-11-16	51.60	51.77	50.94	51.08	19229
2023-11-17	51.40	51.75	51.40	51.72	13127
2023-11-20	51.80	52.04	51.56	51.90	31177
2023-11-21	51.49	51.72	51.46	51.52	13739
2023-11-22	51.74	51.97	51.65	51.76	19108
2023-11-24	51.74	52.11	51.74	52.01	6766
2023-11-27	51.59	51.99	51.59	51.86	14261
2023-11-28	51.77	52.01	51.54	51.70	20591
2023-11-29	52.08	52.53	51.99	52.02	36636
2023-11-30	52.12	52.36	51.91	52.22	16268
2023-12-01	52.10	53.74	52.10	53.74	13936
2023-12-04	53.42	54.57	53.42	54.04	28948
2023-12-05	53.73	53.73	53.17	53.21	15846
2023-12-06	53.53	54.20	53.09	53.10	19561
2023-12-07	53.16	53.50	53.16	53.50	24950
2023-12-08	53.52	54.08	53.52	53.82	22289
2023-12-11	53.78	54.22	53.78	54.11	12009
2023-12-12	54.02	54.11	53.79	53.91	21372
2023-12-13	53.93	55.63	53.68	55.53	19795
2023-12-14	56.24	57.33	56.24	57.26	26250
2023-12-15	57.28	57.31	56.47	56.77	17594
2023-12-18	57.00	57.03	56.60	56.71	16019
2023-12-19	56.95	57.63	56.95	57.63	253285
2023-12-20	57.44	57.91	56.65	56.65	27690
2023-12-21	57.27	57.53	56.93	57.28	18456
2023-12-22	57.48	57.74	57.23	57.42	45645
2023-12-26	57.59	58.11	57.59	57.98	12221
2023-12-27	58.06	58.14	57.75	57.85	28848
2023-12-28	57.81	58.02	57.72	57.90	86001
2023-12-29	57.69	57.79	57.29	57.39	73320
2024-01-02	56.95	57.53	56.84	57.12	35796
2024-01-03	56.57	56.57	55.76	55.83	23056
2024-01-04	55.78	56.13	55.71	55.76	20177
2024-01-05	55.57	56.40	55.57	56.01	66068
2024-01-08	55.98	56.84	55.95	56.74	22024
2024-01-09	56.39	56.57	56.05	56.38	16773
2024-01-10	56.39	56.51	56.19	56.49	18899
2024-01-11	56.37	56.37	55.68	56.27	26131
2024-01-12	56.67	56.67	55.90	56.10	28536
2024-01-16	55.61	55.71	55.32	55.52	18821
2024-01-17	54.84	55.27	54.76	55.25	29070
2024-01-18	55.47	55.71	55.03	55.65	25548
2024-01-19	55.83	56.22	55.33	56.19	94205
2024-01-22	56.50	56.98	56.50	56.97	16243
2024-01-23	57.18	57.23	56.54	56.72	48989
2024-01-24	57.17	57.19	56.36	56.36	40216
2024-01-25	56.97	57.08	56.46	56.91	270741
2024-01-26	57.04	57.26	56.84	57.01	16402
2024-01-29	57.05	57.61	56.88	57.55	49866
2024-01-30	57.34	57.65	57.30	57.51	89282
2024-01-31	57.10	57.33	56.02	56.02	54931
2024-02-01	56.40	56.54	55.61	56.46	26222
2024-02-02	56.02	56.61	55.68	56.36	18326
2024-02-05	55.93	55.93	55.29	55.61	36241
2024-02-06	55.68	56.02	55.67	55.82	34539
2024-02-07	55.99	56.11	55.48	55.90	22300
2024-02-08	55.93	56.56	55.80	56.49	130616
2024-02-09	56.45	56.99	56.32	56.94	16658
2024-02-12	57.01	57.89	57.01	57.67	14421
2024-02-13	56.29	56.44	55.69	55.89	18086
2024-02-14	56.49	56.78	56.08	56.70	15936
2024-02-15	57.00	57.87	57.00	57.84	17996
2024-02-16	57.32	57.76	57.17	57.21	35517
2024-02-20	56.87	56.92	56.60	56.78	30688
2024-02-21	56.55	56.94	56.49	56.82	684620
2024-02-22	57.07	57.41	56.98	57.30	29367
2024-02-23	57.27	57.78	57.27	57.55	25338
2024-02-26	57.59	57.83	57.38	57.52	15592
2024-02-27	57.84	58.00	57.76	57.88	16573
2024-02-28	57.63	57.95	57.54	57.62	10206
2024-02-29	58.12	58.12	57.83	58.09	6860
2024-03-01	58.17	58.37	57.87	58.33	24382
2024-03-04	58.55	58.88	58.20	58.20	23445
2024-03-05	57.94	58.54	57.94	58.19	28031
2024-03-06	58.30	58.56	58.15	58.45	9892
2024-03-07	58.77	59.08	58.77	58.96	11375
2024-03-08	59.18	59.52	58.72	58.84	24377
2024-03-11	58.66	58.68	58.36	58.67	25791
2024-03-12	58.58	58.89	58.44	58.77	28327
2024-03-13	58.66	59.13	58.66	58.90	19366
2024-03-14	58.91	58.91	57.85	58.21	32848
2024-03-15	58.05	58.46	58.05	58.30	65639
2024-03-18	58.47	58.48	58.08	58.27	12095
2024-03-19	58.06	58.76	58.06	58.73	40652
2024-03-20	58.65	59.73	58.65	59.60	13586
2024-03-21	60.00	60.32	60.00	60.11	10656
2024-03-22	60.01	60.07	59.39	59.39	41931
2024-03-25	59.51	59.85	59.48	59.59	37016
2024-03-26	59.74	59.74	59.41	59.48	55817
2024-03-27	59.88	60.70	59.88	60.70	14365
2024-03-28	60.72	61.23	60.72	61.02	41063
2024-04-01	61.23	61.23	60.46	60.60	35198
2024-04-02	60.01	60.01	59.35	59.59	24039
2024-04-03	59.50	59.97	59.50	59.85	47334
2024-04-04	60.31	60.33	59.08	59.24	20757
2024-04-05	59.17	59.66	59.17	59.53	22511
2024-04-08	59.86	60.04	59.69	59.84	8319
2024-04-09	60.05	60.15	59.55	60.00	26423
2024-04-10	58.88	59.08	58.43	58.67	24807
2024-04-11	58.89	58.89	58.32	58.76	22766
2024-04-12	58.43	58.65	57.70	57.84	9386
2024-04-15	58.29	58.58	57.15	57.28	14622
2024-04-16	57.14	57.27	56.64	57.01	26418
2024-04-17	57.44	57.44	56.60	56.60	20691
2024-04-18	56.75	57.18	56.52	56.57	11522
2024-04-19	56.93	57.03	56.61	56.94	18207
2024-04-22	57.14	57.85	56.92	57.59	27124
2024-04-23	57.54	58.43	57.51	58.23	50246
2024-04-24	58.22	58.43	57.93	58.40	15554
2024-04-25	57.39	58.04	57.36	57.94	10260
2024-04-26	58.04	58.29	58.04	58.16	16629
2024-04-29	58.29	58.54	58.29	58.52	19294
2024-04-30	58.22	58.22	57.31	57.31	14263
2024-05-01	57.36	58.11	57.02	57.15	17356
2024-05-02	57.75	57.97	57.26	57.89	13592
2024-05-03	58.73	58.95	58.29	58.51	15607
2024-05-06	58.93	59.25	58.90	59.16	13030
2024-05-07	59.38	59.70	59.36	59.45	10529
2024-05-08	58.88	59.14	58.88	59.04	9835
2024-05-09	59.13	59.63	59.13	59.62	14565
2024-05-10	59.74	59.81	59.34	59.45	16339
2024-05-13	59.71	59.97	59.47	59.64	12798
2024-05-14	59.90	60.15	59.84	60.15	17032
2024-05-15	60.51	60.53	60.16	60.43	30353
2024-05-16	60.32	60.44	59.99	60.03	22599
2024-05-17	59.95	60.08	59.89	60.01	24562
2024-05-20	60.11	60.30	60.01	60.07	24857
2024-05-21	59.89	60.00	59.80	59.92	18841
2024-05-22	59.77	59.77	59.28	59.47	10911
2024-05-23	59.63	59.63	58.54	58.72	21551
2024-05-24	59.01	59.16	58.97	59.16	7420
2024-05-28	59.33	59.35	58.71	58.94	12234
2024-05-29	58.26	58.35	58.07	58.18	23840
2024-05-30	58.31	58.80	58.31	58.76	84928
2024-05-31	58.96	59.45	58.67	59.45	13029
2024-06-03	59.81	59.81	58.65	58.94	24754
2024-06-04	58.57	58.60	57.90	57.92	28559
2024-06-05	58.23	58.51	57.91	58.48	11330
2024-06-06	58.40	58.56	58.12	58.33	21984
2024-06-07	57.84	58.18	57.73	57.86	12681
2024-06-10	57.57	58.10	57.56	58.03	11512
2024-06-11	57.36	57.70	57.32	57.59	21188
2024-06-12	58.78	59.15	58.21	58.50	43820
2024-06-13	58.40	58.40	57.60	57.87	47878
2024-06-14	57.39	57.39	56.71	57.01	59278
2024-06-17	56.92	57.66	56.83	57.64	22340
2024-06-18	57.64	57.82	57.56	57.68	92949
2024-06-20	57.61	57.94	57.49	57.63	27471
2024-06-21	57.53	57.70	57.35	57.70	29389
2024-06-24	57.77	58.46	57.77	57.98	18934
2024-06-25	57.90	57.90	57.21	57.33	18492
2024-06-26	57.20	57.30	57.01	57.19	42811
2024-06-27	57.32	57.32	57.03	57.31	54668
2024-06-28	57.58	57.92	57.40	57.79	13635
2024-07-01	57.93	57.99	57.16	57.22	16086
2024-07-02	57.23	57.43	57.18	57.36	15055
2024-07-03	57.46	57.83	57.41	57.41	8891
2024-07-05	57.35	57.37	56.73	56.83	28325
2024-07-08	57.16	57.39	57.01	57.07	12423
2024-07-09	57.05	57.28	56.79	56.86	12651
2024-07-10	57.09	57.49	57.02	57.44	13871
2024-07-11	58.24	59.28	58.20	59.11	42700
2024-07-12	59.55	59.95	59.54	59.67	20633
2024-07-15	60.06	60.64	59.91	60.20	13405
2024-07-16	60.92	61.99	60.92	61.92	26348
2024-07-17	61.41	62.11	61.41	61.54	18158
2024-07-18	61.28	62.10	60.54	60.68	79069
2024-07-19	60.63	60.63	60.04	60.24	32222
2024-07-22	60.46	61.00	59.93	60.98	14082
2024-07-23	60.67	61.33	60.60	61.00	11867
2024-07-24	60.78	61.41	59.99	60.00	36616
2024-07-25	60.03	61.54	60.03	60.72	10898
2024-07-26	61.48	61.93	61.37	61.88	23312
2024-07-29	61.94	61.96	61.47	61.66	10924
2024-07-30	61.76	62.15	61.63	61.98	19509
2024-07-31	62.41	63.12	62.12	62.44	21743
2024-08-01	62.31	62.55	60.37	60.75	25880
2024-08-02	59.22	59.22	58.02	58.68	31003
2024-08-05	55.93	57.60	55.61	56.96	19185
2024-08-06	56.81	58.11	56.81	57.49	11855
2024-08-07	58.31	58.48	57.01	57.04	21094
2024-08-08	57.45	58.26	57.45	58.19	17074
2024-08-09	58.25	58.40	57.94	58.30	9359
2024-08-12	58.45	58.45	57.84	57.88	9855
2024-08-13	58.26	58.75	57.96	58.74	15493
2024-08-14	58.77	58.77	58.33	58.57	47323
2024-08-15	59.46	59.87	59.27	59.63	10605
2024-08-16	59.82	60.07	59.59	59.82	31059
2024-08-19	59.95	60.34	59.95	60.34	11036
2024-08-20	60.37	60.37	59.65	59.78	10706
2024-08-21	60.02	60.46	59.94	60.39	8982
2024-08-22	60.19	60.37	60.06	60.18	19120
2024-08-23	60.51	61.82	60.51	61.82	6499
2024-08-26	62.17	62.25	61.58	61.58	8583
2024-08-27	61.28	61.44	61.14	61.31	24350
2024-08-28	61.06	61.25	60.69	61.17	24370
2024-08-29	61.39	61.70	61.17	61.46	8408
2024-08-30	61.57	61.81	61.05	61.79	22784
2024-09-03	61.20	61.44	60.02	60.23	20631
2024-09-04	59.97	60.35	59.64	59.88	25699
2024-09-05	59.98	59.98	59.32	59.38	13556
2024-09-06	59.73	59.85	58.46	58.53	12225
2024-09-09	58.65	59.09	58.53	58.56	36675
2024-09-10	58.75	58.75	57.79	58.27	48603
2024-09-11	58.22	58.41	57.46	58.38	12231
2024-09-12	58.57	59.06	58.25	58.89	11362
2024-09-13	59.52	60.31	59.52	60.31	22539
2024-09-16	60.64	60.73	60.28	60.61	10044
2024-09-17	61.07	61.50	60.86	61.17	16803
2024-09-18	61.14	62.19	60.68	61.24	14668
2024-09-19	62.48	62.48	61.95	62.35	15599
2024-09-20	61.90	62.03	61.76	61.94	9505
2024-09-23	62.05	62.21	61.78	62.12	15693
2024-09-24	62.50	62.50	62.06	61.94	20840
2024-09-25	61.96	61.97	60.98	61.20	9315
2024-09-26	61.90	62.21	61.68	61.99	27108
2024-09-27	62.37	62.68	62.11	62.25	12146
2024-09-30	61.98	62.38	61.66	62.34	9054
2024-10-01	61.74	61.86	61.11	61.69	18044
2024-10-02	61.46	61.70	61.33	61.54	13774
2024-10-03	61.09	61.33	60.72	61.21	23600
2024-10-04	62.12	62.13	61.64	61.97	6792
2024-10-07	61.77	61.77	61.25	61.62	18078
2024-10-08	61.57	61.68	61.27	61.43	19194
2024-10-09	61.34	62.12	61.34	61.83	29224
2024-10-10	61.44	61.63	61.31	61.56	7024
2024-10-11	62.07	62.64	62.07	62.56	12928
2024-10-14	62.57	63.07	62.40	62.96	9442
2024-10-15	62.86	63.56	62.81	62.81	23305
2024-10-16	63.16	63.76	63.16	63.65	18958
2024-10-17	63.57	63.75	63.46	63.68	11338
2024-10-18	63.81	63.81	63.51	63.66	12063
2024-10-21	63.56	63.58	62.64	62.72	13635
2024-10-22	62.18	62.37	62.02	62.26	7411
2024-10-23	62.15	62.34	61.57	62.06	11670
2024-10-24	62.23	62.33	61.93	62.33	8242
2024-10-25	62.44	62.49	61.83	61.88	8742
2024-10-28	62.19	62.75	62.19	62.63	13762
2024-10-29	62.17	62.53	61.92	62.46	41191
2024-10-30	62.56	63.12	62.43	62.46	119834
2024-10-31	62.51	62.51	61.50	61.50	17034
2024-11-01	61.94	62.10	61.58	61.69	19617
2024-11-04	61.89	62.31	61.69	61.70	8701
2024-11-05	61.77	62.66	61.77	62.66	8637
2024-11-06	65.10	66.07	65.00	66.07	48664
2024-11-07	66.04	66.32	65.56	65.71	15990
2024-11-08	65.72	66.07	65.66	66.01	20199
2024-11-11	66.42	67.00	66.42	66.65	52443
2024-11-12	66.55	66.79	65.79	66.03	54631
2024-11-13	66.21	66.41	65.63	65.68	66241
2024-11-14	65.83	65.89	64.99	65.13	12258
2024-11-15	65.02	65.28	64.40	64.58	18388
2024-11-18	64.92	64.97	64.55	64.80	9306
2024-11-19	64.18	64.71	63.98	64.59	11166
2024-11-20	64.47	64.81	64.46	64.81	10606
2024-11-21	65.20	66.13	65.20	65.92	15371
2024-11-22	66.05	67.07	66.05	67.03	22001
2024-11-25	67.66	68.73	67.66	68.19	18565
2024-11-26	68.06	68.06	67.42	67.55	15048
2024-11-27	67.86	67.98	67.37	67.40	14496
2024-11-29	67.79	67.98	67.58	67.64	6691
2024-12-02	67.57	67.67	67.22	67.44	18015
2024-12-03	67.47	67.47	66.95	67.03	28498
2024-12-04	67.17	67.36	66.72	67.25	19595
2024-12-05	67.26	67.26	66.65	66.65	16947
2024-12-06	67.01	67.03	66.30	66.46	13070
2024-12-09	66.88	66.99	65.89	66.19	15750
2024-12-10	66.33	66.33	64.01	65.71	13863
2024-12-11	66.24	66.38	65.98	66.19	12077
2024-12-12	66.10	66.21	65.85	65.87	62946
2024-12-13	65.72	65.72	65.24	65.51	13780
2024-12-16	65.47	65.80	65.20	65.21	32104
2024-12-17	65.01	65.01	64.46	64.64	12703
2024-12-18	64.73	64.79	62.37	62.37	12489
2024-12-19	62.77	63.09	62.03	62.03	17505
2024-12-20	61.87	63.22	61.87	62.81	17220
2024-12-23	62.48	62.83	62.23	62.79	666900
2024-12-24	62.84	63.28	62.66	63.07	28161
2024-12-26	62.71	63.24	62.71	63.21	22302
2024-12-27	62.96	62.96	62.31	62.74	11869
2024-12-30	62.37	62.49	61.78	62.16	31327
2024-12-31	62.45	62.65	62.20	62.51	28304
2025-01-02	62.93	63.07	62.12	62.15	41529
2025-01-03	62.60	62.93	62.39	62.84	11189
2025-01-06	63.28	63.67	62.83	62.87	13198
2025-01-07	63.14	63.14	62.32	62.67	43739
2025-01-08	62.48	62.63	62.00	62.59	12538
2025-01-10	61.97	62.20	61.63	61.70	26025
2025-01-13	61.92	62.34	61.67	62.13	82838
2025-01-14	62.65	63.31	62.54	63.25	31570
2025-01-15	64.51	64.51	63.76	64.01	16582
2025-01-16	63.95	64.29	63.78	64.29	13440
2025-01-17	64.77	64.79	64.39	64.49	18788
2025-01-21	64.90	65.24	64.90	65.22	22745
2025-01-22	65.26	65.26	64.82	64.85	21430
2025-01-23	64.73	65.14	64.65	64.98	16900
2025-01-24	64.98	65.09	64.74	64.83	15213
2025-01-27	64.50	65.14	64.50	64.91	18729
2025-01-28	64.85	65.10	64.59	64.76	10284
2025-01-29	64.77	65.18	64.51	64.78	18268
2025-01-30	65.04	65.65	64.83	65.29	28432
2025-01-31	65.42	65.51	64.45	64.69	17224
2025-02-03	63.26	64.12	62.96	63.65	25166
2025-02-04	64.10	64.34	64.00	64.19	23599
2025-02-05	64.46	64.69	64.27	64.60	18773
2025-02-06	64.88	64.88	64.23	64.47	16632
2025-02-07	64.62	64.62	63.89	63.94	14398
2025-02-10	64.31	64.31	63.84	64.02	38122
2025-02-11	63.82	64.13	63.76	63.98	17846
2025-02-12	63.07	63.59	63.07	63.37	600218
2025-02-13	63.81	64.18	63.63	64.14	45775
2025-02-14	64.44	64.54	64.08	64.24	14365
2025-02-18	64.25	64.72	64.12	64.58	14732
2025-02-19	64.28	64.52	64.18	64.51	20218
2025-02-20	63.84	64.07	63.57	64.01	23426
2025-02-21	64.19	64.37	62.51	62.70	47999
2025-02-24	62.85	63.07	62.42	62.72	17357
2025-02-25	62.86	63.12	62.37	62.70	16630
2025-02-26	62.88	63.32	62.43	62.68	64970
2025-02-27	62.76	62.76	62.01	62.01	7996
2025-02-28	62.06	62.59	61.80	62.51	99606
2025-03-03	62.88	62.88	60.94	61.17	50892
2025-03-04	60.57	60.95	59.63	60.14	31139
2025-03-05	60.18	60.98	59.82	60.85	11619
2025-03-06	60.17	61.00	56.00	60.21	62828
2025-03-07	59.98	61.00	59.70	60.79	69889
2025-03-10	60.23	60.67	59.36	59.64	24323
2025-03-11	59.74	59.81	58.75	59.28	25597
2025-03-12	59.72	59.72	58.70	58.87	84559

Explore More About EZM

Coins representing dividend payouts and trends

EZM Dividend History

Discover WisdomTree U.S. MidCap'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

EZM Stock Split History

Discover WisdomTree U.S. MidCap'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

EZM Historical Prices

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

Web Analytics