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

IWC Historical Prices

Summary

Key Stock Metrics

95.25

(April 7, 2025)

52-Week Low

153.62

(September 23, 2025)

52-Week High

159.56

(March 15, 2021)

All-Time High

149.04

(September 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-03-01	56.31	56.90	56.07	56.88	44000
2006-03-02	56.78	56.95	56.47	56.84	50600
2006-03-03	56.66	57.11	56.53	56.71	53600
2006-03-06	56.60	56.60	56.00	56.13	89300
2006-03-07	55.92	55.92	55.26	55.35	253600
2006-03-08	55.07	55.51	54.75	55.41	77200
2006-03-09	55.51	55.70	55.02	55.02	139900
2006-03-10	54.97	55.52	54.92	55.50	68200
2006-03-13	55.98	56.05	55.55	55.65	75400
2006-03-15	56.25	56.64	56.06	56.62	45800
2006-03-16	56.77	56.92	56.49	56.55	50200
2006-03-17	56.67	56.68	56.24	56.60	45000
2006-03-20	56.79	56.79	56.28	56.59	118500
2006-03-21	56.31	56.88	55.85	55.85	62100
2006-03-22	55.88	56.53	55.80	56.46	87000
2006-03-23	56.49	56.79	56.32	56.79	37800
2006-03-24	56.83	57.35	56.74	57.35	36300
2006-03-27	57.30	57.42	57.11	57.37	35800
2006-03-28	57.44	57.64	57.08	57.09	66500
2006-03-29	57.48	58.21	57.40	58.21	80600
2006-03-30	58.39	58.39	57.90	58.15	100300
2006-03-31	58.34	58.43	57.97	58.43	88900
2006-04-03	58.65	58.65	57.93	57.96	84500
2006-04-04	58.10	58.22	57.76	58.02	58800
2006-04-05	58.15	58.31	57.80	58.20	59300
2006-04-06	58.08	58.27	57.90	58.16	138000
2006-04-07	58.60	58.60	57.47	57.59	120600
2006-04-10	57.65	57.73	57.11	57.20	65400
2006-04-11	57.45	57.46	56.20	56.30	76800
2006-04-12	56.40	56.79	56.36	56.72	94500
2006-04-13	56.65	57.29	56.48	57.14	38500
2006-04-17	57.30	57.30	56.60	56.99	54800
2006-04-18	57.27	58.24	57.27	58.24	56600
2006-04-19	58.49	58.93	58.19	58.93	76300
2006-04-20	58.84	58.93	58.27	58.74	43700
2006-04-21	59.05	59.05	58.34	58.60	73700
2006-04-24	58.49	58.49	58.02	58.18	45600
2006-04-25	58.22	58.22	57.80	58.19	63700
2006-04-26	58.30	58.67	58.09	58.26	107200
2006-04-27	57.66	58.63	57.50	57.89	83800
2006-04-28	57.74	58.33	57.69	58.10	86900
2006-05-01	58.26	58.45	57.60	57.60	36700
2006-05-02	57.79	58.09	57.61	58.09	46600
2006-05-03	58.16	58.35	57.79	58.27	59200
2006-05-04	58.35	58.69	58.23	58.69	47000
2006-05-05	59.06	59.26	58.87	59.02	101700
2006-05-08	59.03	59.09	58.78	58.91	25700
2006-05-09	58.85	59.00	58.71	58.86	25600
2006-05-10	58.50	58.60	58.07	58.26	87000
2006-05-11	58.21	58.21	56.72	56.80	110900
2006-05-12	56.05	56.29	55.55	55.61	160000
2006-05-15	55.36	55.46	54.68	55.14	161300
2006-05-16	55.40	55.51	55.07	55.26	24800
2006-05-17	54.91	55.16	54.38	54.59	121300
2006-05-18	54.94	55.08	54.07	54.07	85900
2006-05-19	54.07	54.54	53.62	54.52	97600
2006-05-22	54.21	54.21	53.20	53.76	82900
2006-05-23	54.38	54.63	53.43	53.44	80500
2006-05-24	53.40	53.83	52.58	53.54	79700
2006-05-25	54.01	54.63	53.90	54.63	51200
2006-05-26	54.78	55.05	54.69	54.86	52800
2006-05-30	54.56	54.60	53.76	53.78	152200
2006-05-31	54.23	54.53	53.89	54.40	36800
2006-06-01	54.65	55.57	54.65	55.57	63500
2006-06-02	56.00	56.00	55.27	55.69	53600
2006-06-05	55.55	55.64	54.19	54.21	243500
2006-06-06	54.42	54.42	53.36	53.95	150100
2006-06-07	54.09	54.62	53.65	53.66	221800
2006-06-08	53.05	53.59	52.15	53.59	366100
2006-06-09	53.75	54.08	53.01	53.02	120000
2006-06-12	52.85	52.85	51.67	51.67	52000
2006-06-13	51.20	52.04	50.75	50.84	193100
2006-06-14	50.83	51.26	50.55	51.04	93600
2006-06-15	51.74	52.99	51.67	52.89	166300
2006-06-16	52.70	52.75	52.05	52.17	176500
2006-06-19	52.14	52.23	51.16	51.16	125000
2006-06-20	51.14	51.57	51.08	51.15	126300
2006-06-21	51.13	52.25	51.13	51.96	202100
2006-06-22	51.78	51.94	51.49	51.80	45500
2006-06-23	51.56	52.32	51.45	52.06	32300
2006-06-26	52.37	52.59	52.22	52.59	35300
2006-06-27	52.70	52.75	51.61	51.68	154400
2006-06-28	51.76	51.92	51.35	51.92	57600
2006-06-29	52.16	53.65	52.16	53.59	176200
2006-06-30	53.86	54.08	53.39	53.86	300400
2006-07-03	53.90	54.33	53.90	54.31	39300
2006-07-05	53.83	53.83	53.28	53.82	44200
2006-07-06	54.08	54.40	53.65	53.87	106900
2006-07-07	53.59	53.78	53.04	53.12	32500
2006-07-10	53.36	53.44	52.81	53.05	157100
2006-07-11	52.75	53.40	52.10	53.20	145300
2006-07-12	53.09	53.33	52.39	52.39	56800
2006-07-13	51.86	52.10	51.20	51.25	397900
2006-07-14	51.00	51.09	50.38	50.74	55900
2006-07-17	50.99	51.01	50.26	50.44	93300
2006-07-18	50.99	50.99	49.94	50.75	171900
2006-07-19	50.80	52.23	50.80	52.09	118100
2006-07-20	52.25	52.38	50.80	50.81	69100
2006-07-21	50.50	50.50	49.87	50.11	69200
2006-07-24	50.66	51.43	50.65	51.43	91200
2006-07-25	51.37	52.06	51.25	51.71	396800
2006-07-26	51.45	52.01	51.11	51.62	46200
2006-07-27	52.09	52.09	50.88	50.93	51300
2006-07-28	51.31	51.92	51.26	51.82	55000
2006-07-31	51.73	52.12	51.61	52.00	56700
2006-08-01	51.75	51.75	51.15	51.25	207500
2006-08-02	51.70	51.96	51.50	51.75	116100
2006-08-03	51.45	52.19	51.26	52.12	97200
2006-08-04	52.71	52.76	51.35	51.74	129800
2006-08-07	51.53	51.54	51.12	51.40	38800
2006-08-08	51.40	51.73	50.67	50.77	90500
2006-08-09	51.25	51.30	50.16	50.19	270200
2006-08-10	49.98	50.72	49.86	50.59	50800
2006-08-11	50.22	50.33	49.95	50.09	101000
2006-08-14	50.42	50.88	50.22	50.29	92400
2006-08-15	51.17	51.22	50.81	51.22	173300
2006-08-16	51.53	51.82	51.27	51.78	87300
2006-08-17	51.75	52.48	51.75	52.17	181700
2006-08-18	52.31	52.31	51.76	52.21	78300
2006-08-21	51.93	51.96	51.67	51.91	151900
2006-08-22	51.85	52.15	51.81	52.02	182200
2006-08-23	52.26	52.34	51.38	51.61	60300
2006-08-24	51.83	51.83	51.31	51.65	65600
2006-08-25	51.60	51.95	51.58	51.84	37000
2006-08-28	51.90	52.33	51.90	52.32	31300
2006-08-29	52.31	52.93	52.06	52.93	29400
2006-08-30	52.95	53.49	52.91	53.39	54300
2006-08-31	53.54	53.73	53.40	53.47	117300
2006-09-01	53.77	53.77	53.32	53.48	40500
2006-09-05	53.60	53.94	53.49	53.91	49200
2006-09-06	53.50	53.50	52.94	52.94	56500
2006-09-07	52.66	52.90	52.40	52.41	141800
2006-09-08	52.60	52.60	52.44	52.48	27000
2006-09-11	52.20	52.57	52.05	52.40	16500
2006-09-12	52.52	53.47	52.50	53.47	42300
2006-09-13	53.36	54.10	53.36	53.99	47700
2006-09-14	53.69	53.77	53.42	53.69	34400
2006-09-15	53.88	53.97	53.50	53.81	184000
2006-09-18	53.65	54.14	53.65	53.80	37100
2006-09-19	53.94	53.94	52.95	53.60	20200
2006-09-20	53.94	54.49	53.94	54.18	64500
2006-09-21	54.36	54.47	53.61	53.73	68200
2006-09-22	53.51	53.51	52.84	53.17	434300
2006-09-25	53.34	53.75	52.89	53.65	67900
2006-09-26	53.33	53.77	53.33	53.60	135700
2006-09-27	53.55	53.96	53.53	53.96	36800
2006-09-28	54.05	54.12	53.61	53.87	38500
2006-09-29	53.89	53.98	53.40	53.40	52100
2006-10-02	53.30	53.46	52.67	52.76	94200
2006-10-03	52.48	53.08	52.32	52.75	64200
2006-10-04	52.55	53.71	52.55	53.71	15300
2006-10-05	53.73	54.56	53.73	54.54	20600
2006-10-06	54.02	54.56	53.94	54.30	38100
2006-10-09	54.30	54.72	54.07	54.72	28900
2006-10-10	54.80	54.89	54.48	54.83	14000
2006-10-11	54.60	54.86	54.15	54.49	38700
2006-10-12	55.00	55.65	54.88	55.65	23100
2006-10-13	55.77	56.20	55.70	56.16	93800
2006-10-16	56.00	56.69	56.00	56.65	31200
2006-10-17	56.55	56.55	55.85	56.45	53000
2006-10-18	56.86	56.86	56.21	56.38	42700
2006-10-19	56.20	56.70	56.20	56.62	14600
2006-10-20	56.55	56.62	56.18	56.33	81400
2006-10-23	56.12	56.65	56.00	56.34	46600
2006-10-24	56.10	56.30	55.97	56.08	33600
2006-10-25	56.05	56.57	56.00	56.54	30100
2006-10-26	56.65	57.20	56.42	57.13	95800
2006-10-27	56.86	57.12	56.43	56.43	77200
2006-10-30	56.47	56.80	56.14	56.74	183100
2006-10-31	56.82	56.88	56.27	56.53	59300
2006-11-01	56.74	56.77	55.46	55.59	83600
2006-11-02	55.36	55.53	55.08	55.16	131000
2006-11-03	55.55	55.74	55.26	55.65	44300
2006-11-06	55.87	56.38	55.75	56.32	225000
2006-11-07	56.43	56.81	56.16	56.33	24600
2006-11-08	56.20	56.91	56.00	56.78	33500
2006-11-09	56.91	56.91	56.00	56.18	12500
2006-11-10	56.22	56.64	56.17	56.64	75200
2006-11-13	56.71	56.98	56.65	56.83	24600
2006-11-14	57.04	57.69	56.70	57.60	131300
2006-11-15	57.84	58.40	57.84	58.33	36400
2006-11-16	58.42	58.47	58.02	58.25	139000
2006-11-17	57.85	58.09	57.75	58.09	52600
2006-11-20	58.08	58.24	57.82	58.11	85200
2006-11-21	58.30	58.31	57.99	58.31	16000
2006-11-22	58.40	58.40	58.12	58.23	18900
2006-11-24	58.10	58.30	57.84	58.25	16100
2006-11-27	58.04	58.04	56.70	56.71	168000
2006-11-28	56.70	56.98	56.46	56.98	11900
2006-11-29	57.40	57.80	57.40	57.75	29000
2006-11-30	57.80	58.05	57.47	57.84	32900
2006-12-01	57.84	57.84	57.00	57.57	104500
2006-12-04	57.45	58.54	57.45	58.45	45100
2006-12-05	58.65	58.86	58.53	58.63	68800
2006-12-06	58.67	58.72	58.44	58.51	23300
2006-12-07	58.66	58.77	58.37	58.40	15900
2006-12-08	58.39	58.73	58.11	58.48	16300
2006-12-11	58.58	58.71	58.45	58.61	17500
2006-12-12	58.52	58.59	58.00	58.27	16100
2006-12-13	58.70	58.70	58.19	58.38	32400
2006-12-14	58.48	58.93	58.48	58.67	33900
2006-12-15	58.94	58.94	58.53	58.62	260200
2006-12-18	58.63	58.69	57.68	57.77	113900
2006-12-19	57.35	57.84	57.34	57.84	288900
2006-12-20	57.73	58.10	57.73	57.96	211100
2006-12-21	57.96	58.25	57.76	57.85	94000
2006-12-22	57.90	57.98	57.67	57.81	25300
2006-12-26	57.93	58.44	57.93	58.44	224300
2006-12-27	58.61	59.18	58.59	59.18	48300
2006-12-28	59.11	59.23	58.79	59.00	146600
2006-12-29	58.93	59.07	58.29	58.45	152700
2007-01-03	59.10	59.17	57.93	58.44	153800
2007-01-04	58.20	58.72	57.98	58.63	41400
2007-01-05	58.14	58.17	57.51	57.53	113800
2007-01-08	57.50	57.82	57.24	57.72	48700
2007-01-09	57.77	57.77	57.09	57.74	92000
2007-01-10	57.45	57.74	57.38	57.66	34000
2007-01-11	57.93	58.50	57.93	58.36	49300
2007-01-12	58.38	58.72	58.29	58.66	95300
2007-01-16	58.97	59.09	58.46	58.61	104300
2007-01-17	58.54	58.77	58.40	58.40	47900
2007-01-18	58.25	58.25	57.52	57.64	92700
2007-01-19	57.45	58.15	57.39	58.06	44500
2007-01-22	57.90	57.93	57.40	57.64	74900
2007-01-23	57.65	58.24	57.49	58.04	43500
2007-01-24	58.06	58.60	58.06	58.60	94400
2007-01-25	58.58	58.58	57.69	57.79	99200
2007-01-26	57.98	58.15	57.50	58.09	98800
2007-01-29	58.25	58.70	58.08	58.62	71600
2007-01-30	58.78	59.09	58.64	59.09	127600
2007-01-31	58.89	59.42	58.79	59.18	610300
2007-02-01	59.33	59.72	59.26	59.62	89600
2007-02-02	59.88	60.05	59.61	59.79	319700
2007-02-05	59.67	59.89	59.46	59.63	24300
2007-02-06	59.81	59.81	59.42	59.72	249400
2007-02-07	59.82	60.19	59.78	60.19	164900
2007-02-08	60.12	60.26	59.98	60.26	113500
2007-02-09	60.37	60.54	59.49	59.76	126800
2007-02-12	59.76	59.76	59.40	59.54	40600
2007-02-13	59.79	60.03	59.70	59.99	44069
2007-02-14	60.18	60.37	59.96	60.00	100093
2007-02-15	60.10	60.23	59.94	60.05	55400
2007-02-16	59.93	60.29	59.72	60.24	74000
2007-02-20	60.33	61.64	59.98	60.93	65800
2007-02-21	60.73	61.03	60.71	60.94	71300
2007-02-22	61.07	61.33	60.73	61.32	78100
2007-02-23	61.13	61.13	60.81	60.95	95200
2007-02-26	61.16	61.18	60.40	60.73	57985
2007-02-27	59.89	59.89	58.22	58.45	185100
2007-02-28	58.27	58.83	57.90	58.47	150400
2007-03-01	57.41	58.44	56.99	58.15	83500
2007-03-02	57.87	58.04	56.71	56.97	157200
2007-03-05	56.39	57.06	56.03	56.03	147000
2007-03-06	56.60	57.71	56.60	57.60	59400
2007-03-07	57.48	57.58	57.16	57.25	42900
2007-03-08	57.91	57.96	57.43	57.66	361300
2007-03-09	58.04	58.04	57.45	57.80	36400
2007-03-12	57.80	58.08	57.75	58.05	12400
2007-03-13	57.77	57.77	56.60	56.64	39600
2007-03-14	56.88	57.03	56.08	56.90	85800
2007-03-15	57.12	57.40	57.09	57.40	284100
2007-03-16	57.53	57.54	56.93	57.12	625500
2007-03-19	57.45	57.86	56.87	57.65	137600
2007-03-20	57.59	58.16	57.59	58.14	45000
2007-03-21	58.21	59.07	58.15	58.99	221800
2007-03-22	59.12	59.22	58.91	59.19	96300
2007-03-23	59.25	59.32	59.11	59.23	48300
2007-03-26	59.46	59.46	58.91	59.25	20300
2007-03-27	59.02	59.09	58.71	58.85	120900
2007-03-28	58.66	58.67	58.30	58.47	55100
2007-03-29	58.92	58.95	58.13	58.56	24400
2007-03-30	58.75	59.04	58.46	58.81	33700
2007-04-02	59.02	59.08	58.58	58.96	281800
2007-04-03	59.25	59.64	59.18	59.56	116300
2007-04-04	59.52	59.52	59.31	59.39	33200
2007-04-05	59.44	59.98	59.25	59.60	119100
2007-04-09	59.77	59.77	59.45	59.58	32500
2007-04-10	59.76	59.93	59.65	59.82	22100
2007-04-11	59.80	59.80	59.04	59.27	17800
2007-04-12	59.11	59.88	59.00	59.87	74600
2007-04-13	60.02	60.27	59.72	60.27	199300
2007-04-16	60.73	61.11	60.72	61.11	37000
2007-04-17	61.05	61.10	60.72	60.83	41900
2007-04-18	60.77	60.79	60.53	60.53	29900
2007-04-19	60.04	60.39	59.98	60.09	15800
2007-04-20	60.78	60.78	60.43	60.68	60900
2007-04-23	60.90	60.90	60.46	60.59	77500
2007-04-24	60.58	60.62	60.16	60.44	72300
2007-04-25	60.70	60.95	60.45	60.70	28600
2007-04-26	60.79	60.89	60.44	60.80	72300
2007-04-27	60.56	60.65	60.25	60.46	136800
2007-04-30	60.56	60.56	59.46	59.49	62100
2007-05-01	59.58	59.58	59.05	59.49	96100
2007-05-02	59.62	60.56	59.62	60.46	38900
2007-05-03	60.70	60.70	60.34	60.42	41500
2007-05-04	60.61	60.72	60.41	60.69	63000
2007-05-07	60.88	60.88	60.53	60.64	17100
2007-05-08	60.31	60.44	59.84	60.44	104100
2007-05-09	60.11	60.60	60.04	60.56	90300
2007-05-10	60.10	60.12	59.36	59.47	134200
2007-05-11	59.70	60.07	59.55	60.05	68600
2007-05-14	60.02	60.19	59.47	59.52	99470
2007-05-15	59.50	59.79	58.87	58.93	62400
2007-05-16	59.15	59.21	58.73	59.21	49400
2007-05-17	59.32	59.32	58.96	59.12	31900
2007-05-18	59.14	59.59	58.93	59.52	39500
2007-05-21	59.75	60.38	59.68	60.26	25500
2007-05-22	60.27	60.88	60.27	60.82	73900
2007-05-23	60.99	61.53	60.53	60.56	79400
2007-05-24	60.40	60.81	59.63	59.76	46300
2007-05-25	60.24	60.33	60.04	60.33	34100
2007-05-29	60.59	60.80	60.47	60.67	22600
2007-05-30	60.39	61.05	60.37	61.00	29600
2007-05-31	61.36	61.40	61.06	61.24	57700
2007-06-01	61.68	61.92	61.53	61.70	98910
2007-06-04	61.70	61.78	61.55	61.76	13900
2007-06-05	61.65	61.65	61.11	61.32	33800
2007-06-06	60.81	60.99	60.64	60.99	72300
2007-06-07	60.49	60.79	59.86	60.08	21100
2007-06-08	60.33	60.73	59.85	60.59	209200
2007-06-11	60.47	60.87	60.10	60.56	42200
2007-06-12	60.16	60.38	59.62	59.67	50000
2007-06-13	60.00	60.59	59.90	60.59	47400
2007-06-14	60.85	61.07	60.72	60.84	58700
2007-06-15	61.14	61.83	61.14	61.57	43800
2007-06-18	61.73	61.74	61.28	61.63	18800
2007-06-19	61.55	61.99	61.40	61.99	28800
2007-06-20	62.05	62.05	60.96	60.98	100500
2007-06-21	60.82	61.29	60.54	61.04	115600
2007-06-22	61.13	61.13	60.42	60.58	32100
2007-06-25	60.53	60.98	60.04	60.17	24500
2007-06-26	60.55	60.55	59.89	60.01	34900
2007-06-27	59.87	60.99	59.77	60.99	285800
2007-06-28	60.84	61.33	60.84	60.95	116800
2007-06-29	60.95	61.36	60.47	60.50	31100
2007-07-02	61.03	61.31	60.82	61.25	61300
2007-07-03	61.40	61.48	61.29	61.43	12500
2007-07-05	61.55	61.55	61.12	61.54	30900
2007-07-06	61.60	61.72	61.32	61.65	71700
2007-07-09	61.96	61.96	61.51	61.71	29400
2007-07-10	61.50	61.50	60.76	60.79	51100
2007-07-11	60.78	61.04	60.62	61.04	28000
2007-07-12	61.31	61.79	61.30	61.76	52300
2007-07-13	61.45	61.77	61.45	61.73	39900
2007-07-16	61.64	61.68	61.07	61.21	65100
2007-07-17	61.37	61.59	61.21	61.21	49800
2007-07-18	60.91	61.07	60.44	61.00	55700
2007-07-19	61.53	61.53	61.30	61.40	17300
2007-07-20	61.15	61.30	60.09	60.39	52200
2007-07-23	60.21	60.78	60.21	60.40	21000
2007-07-24	59.70	59.78	58.55	58.81	41000
2007-07-25	59.25	59.30	58.19	58.69	121500
2007-07-26	57.64	58.08	56.63	57.18	283500
2007-07-27	56.79	57.31	55.92	55.92	64300
2007-07-30	56.20	56.71	55.73	56.44	242400
2007-07-31	56.90	57.18	55.94	55.94	318100
2007-08-01	56.01	56.48	55.39	56.04	310600
2007-08-02	56.34	56.58	56.02	56.58	182300
2007-08-03	56.35	56.50	54.47	54.52	108600
2007-08-06	54.40	55.04	53.56	54.81	374800
2007-08-07	54.80	55.65	54.52	55.38	196400
2007-08-08	56.33	57.46	56.30	57.12	146800
2007-08-09	56.34	56.93	55.98	56.16	227200
2007-08-10	55.19	57.09	55.19	56.40	143200
2007-08-13	57.31	57.31	55.83	55.84	35300
2007-08-14	56.04	56.05	54.75	54.87	282200
2007-08-15	54.67	55.43	54.20	54.20	100900
2007-08-16	54.19	55.48	53.17	55.48	205900
2007-08-17	57.05	57.05	55.76	56.42	140200
2007-08-20	56.64	56.64	55.76	56.24	51600
2007-08-21	56.27	56.71	56.10	56.46	116500
2007-08-22	57.22	57.22	56.81	57.15	83600
2007-08-23	57.45	57.45	56.39	56.57	69700
2007-08-24	56.70	57.21	56.51	57.16	173200
2007-08-27	57.16	57.16	56.64	56.76	86500
2007-08-28	56.56	56.56	55.43	55.49	74300
2007-08-29	55.95	56.71	55.67	56.65	62000
2007-08-30	56.26	57.02	56.14	56.48	87400
2007-08-31	57.06	57.19	56.62	56.83	135000
2007-09-04	56.82	57.69	56.82	57.46	47100
2007-09-05	57.14	57.23	56.70	56.97	64600
2007-09-06	57.03	57.35	56.71	57.11	161700
2007-09-07	56.34	56.55	55.82	56.01	219500
2007-09-10	56.29	56.29	55.00	55.57	67800
2007-09-11	55.94	56.52	55.90	56.52	70900
2007-09-12	56.39	56.56	56.09	56.09	50500
2007-09-13	56.24	56.62	55.91	56.14	138800
2007-09-14	55.57	56.44	55.57	56.44	214900
2007-09-17	56.26	56.26	55.80	55.83	61100
2007-09-18	55.98	57.96	55.79	57.96	201100
2007-09-19	58.50	58.87	58.40	58.75	622300
2007-09-20	58.59	58.73	58.06	58.37	104800
2007-09-21	58.61	58.84	58.49	58.51	98900
2007-09-24	58.57	58.69	57.92	58.03	93800
2007-09-25	57.57	57.71	57.26	57.64	122100
2007-09-26	57.91	58.16	57.80	57.98	91600
2007-09-27	58.30	58.34	58.00	58.34	141500
2007-09-28	58.34	58.48	57.57	57.66	48700
2007-10-01	57.80	59.02	57.80	58.96	135600
2007-10-02	59.10	59.41	59.02	59.37	606500
2007-10-03	59.05	59.28	58.81	58.87	29400
2007-10-04	59.14	59.24	58.88	59.22	59300
2007-10-05	59.65	60.37	59.47	60.18	80200
2007-10-08	60.04	60.19	59.73	59.97	34900
2007-10-09	60.28	60.48	59.82	60.35	35700
2007-10-10	60.37	60.37	59.97	60.30	20100
2007-10-11	60.69	60.71	59.24	59.55	47300
2007-10-12	59.68	60.08	59.61	59.96	120200
2007-10-15	59.90	59.96	58.85	59.29	115300
2007-10-16	59.05	59.07	58.78	58.83	48300
2007-10-17	59.38	59.45	58.34	59.05	107100
2007-10-18	58.69	58.98	58.54	58.91	24200
2007-10-19	58.89	58.89	56.85	56.85	360700
2007-10-22	56.51	58.02	56.34	57.95	64800
2007-10-23	58.25	58.34	57.63	58.34	55100
2007-10-24	57.90	58.07	56.85	57.77	99900
2007-10-25	57.88	58.16	57.19	57.59	110500
2007-10-26	58.18	58.28	57.49	58.28	50400
2007-10-29	58.55	58.60	58.08	58.25	50500
2007-10-30	58.14	58.16	57.64	57.64	57900
2007-10-31	57.93	58.34	57.58	58.29	75100
2007-11-01	57.46	57.46	55.87	56.04	312400
2007-11-02	56.30	56.54	55.81	56.40	65700
2007-11-05	56.13	56.13	55.36	55.75	219680
2007-11-06	55.79	56.31	55.26	56.31	44201
2007-11-07	55.33	55.72	54.30	54.53	46300
2007-11-08	54.27	55.23	53.56	54.71	76058
2007-11-09	53.82	54.47	53.63	53.99	58600
2007-11-12	54.38	54.73	53.72	53.77	183955
2007-11-13	54.29	55.09	54.20	55.06	54700
2007-11-14	54.95	55.34	54.39	54.63	39328
2007-11-15	54.40	54.65	53.52	53.93	79603
2007-11-16	54.56	54.56	53.21	53.57	78272
2007-11-19	53.26	53.39	52.15	52.39	77301
2007-11-20	52.55	53.01	51.61	52.60	143770
2007-11-21	52.42	52.42	51.62	51.72	136896
2007-11-23	52.16	53.02	52.10	52.64	52800
2007-11-26	53.22	53.22	51.36	51.37	67661
2007-11-27	52.11	52.11	51.38	51.82	172400
2007-11-28	52.08	53.70	52.08	53.61	159320
2007-11-29	53.68	53.80	53.19	53.43	68100
2007-11-30	54.19	54.20	53.20	53.21	201525
2007-12-03	53.35	53.44	52.78	52.79	137400
2007-12-04	52.14	52.63	52.14	52.24	110501
2007-12-05	52.98	53.20	52.64	53.15	906200
2007-12-06	52.96	54.64	52.96	54.64	250100
2007-12-07	54.80	54.80	54.27	54.45	69700
2007-12-10	54.63	54.95	54.48	54.76	51800
2007-12-11	55.04	55.11	53.17	53.51	202601
2007-12-12	54.43	54.68	53.08	53.50	374200
2007-12-13	53.10	53.60	52.84	53.42	341600
2007-12-14	53.01	53.49	52.45	52.49	166400
2007-12-17	52.30	52.34	51.16	51.27	93600
2007-12-18	51.78	52.31	50.92	52.29	747400
2007-12-19	52.13	52.64	52.06	52.51	194700
2007-12-20	52.99	53.34	52.05	53.34	341300
2007-12-21	53.95	54.41	53.70	54.41	193900
2007-12-24	54.59	54.86	54.47	54.80	91900
2007-12-26	54.72	55.35	54.53	55.12	227600
2007-12-27	54.88	55.09	53.42	53.47	310300
2007-12-28	53.92	54.12	53.16	53.16	180667
2007-12-31	53.04	53.15	52.38	52.80	149470
2008-01-02	52.96	53.33	51.99	52.19	124271
2008-01-03	52.26	52.55	51.54	51.54	270214
2008-01-04	51.16	51.16	49.90	49.98	174000
2008-01-07	50.26	50.65	49.58	50.18	275560
2008-01-08	50.35	50.91	49.00	49.02	163700
2008-01-09	49.06	49.38	47.93	49.38	158700
2008-01-10	48.91	50.18	48.73	49.86	280300
2008-01-11	49.55	49.58	48.60	48.66	262000
2008-01-14	49.13	49.31	48.81	49.22	143000
2008-01-15	48.65	48.74	48.00	48.38	211300
2008-01-16	48.13	49.32	47.96	48.66	206100
2008-01-17	48.91	48.91	47.43	47.55	151139
2008-01-18	47.67	47.82	46.43	46.73	280530
2008-01-22	45.00	47.13	44.90	46.51	333998
2008-01-23	44.99	47.77	44.99	47.68	297441
2008-01-24	48.18	48.44	47.27	47.66	120500
2008-01-25	48.22	48.39	47.16	47.25	359000
2008-01-28	47.26	48.24	47.00	48.10	266050
2008-01-29	48.71	48.71	47.67	48.19	137803
2008-01-30	47.79	48.98	47.79	47.81	162000
2008-01-31	47.21	49.08	47.10	48.74	287957
2008-02-01	49.03	49.70	48.70	49.62	179944
2008-02-04	49.54	49.73	49.22	49.39	114064
2008-02-05	48.77	49.14	48.16	48.34	205505
2008-02-06	48.55	48.75	47.62	47.67	159205
2008-02-07	47.71	48.26	47.44	48.22	127900
2008-02-08	48.30	48.63	47.69	47.87	242511
2008-02-11	47.48	48.30	47.48	48.09	182375
2008-02-12	48.44	48.77	48.15	48.45	215800
2008-02-13	47.69	49.57	47.69	49.56	104336
2008-02-14	50.00	50.00	48.33	48.54	164132
2008-02-15	47.89	48.29	47.81	48.06	222120
2008-02-19	49.63	49.63	47.99	48.17	190400
2008-02-20	48.03	48.59	47.74	48.53	281000
2008-02-21	49.08	49.08	47.70	47.70	221345
2008-02-22	47.84	47.84	46.91	47.50	228157
2008-02-25	47.48	48.39	47.32	48.31	261017
2008-02-26	48.20	49.26	48.18	48.81	361300
2008-02-27	48.41	49.34	48.41	48.79	118800
2008-02-28	48.83	48.83	47.92	48.26	121500
2008-02-29	47.76	47.81	46.85	47.15	192976
2008-03-03	46.86	47.23	46.16	46.81	108475
2008-03-04	46.20	46.74	45.92	46.51	161300
2008-03-05	46.81	46.97	46.26	46.52	161800
2008-03-06	46.38	46.44	45.18	45.20	79510
2008-03-07	45.18	45.61	44.62	45.02	179758
2008-03-10	45.16	45.16	43.75	43.81	167789
2008-03-11	45.44	45.49	44.32	45.44	405931
2008-03-12	45.67	46.06	45.18	45.18	121758
2008-03-13	44.72	46.03	44.39	46.01	169604
2008-03-14	46.32	46.32	44.47	44.88	239550
2008-03-17	43.70	44.81	43.68	44.08	401343
2008-03-18	45.29	45.93	44.52	45.84	99567
2008-03-19	46.16	46.31	44.75	44.75	123784
2008-03-20	45.01	45.89	44.90	45.85	106041
2008-03-24	45.98	47.26	45.85	47.15	392500
2008-03-25	47.04	47.50	46.80	47.42	166920
2008-03-26	47.39	47.45	46.96	47.41	40193
2008-03-27	47.51	47.51	46.86	46.99	81500
2008-03-28	46.90	47.13	46.25	46.25	71500
2008-03-31	46.42	47.05	46.31	46.58	414944
2008-04-01	47.22	47.76	46.93	47.72	1095000
2008-04-02	47.70	48.17	47.61	48.00	167055
2008-04-03	47.46	48.09	47.46	47.88	147900
2008-04-04	48.02	48.25	47.65	47.78	88600
2008-04-07	48.04	48.26	47.63	47.78	480500
2008-04-08	47.43	47.92	47.35	47.81	55493
2008-04-09	47.93	48.00	46.89	47.04	143243
2008-04-10	46.92	47.59	46.90	47.38	38500
2008-04-11	47.05	47.05	45.99	46.06	199100
2008-04-14	46.06	46.41	45.97	46.01	102040
2008-04-15	46.26	46.32	45.85	46.29	124899
2008-04-16	46.67	47.39	46.64	47.39	71880
2008-04-17	47.36	47.36	46.91	47.03	61782
2008-04-18	47.76	48.07	47.60	47.81	67821
2008-04-21	47.65	47.79	47.51	47.64	43279
2008-04-22	47.60	47.60	46.36	46.70	49633
2008-04-23	46.78	47.08	46.60	46.89	60501
2008-04-24	46.87	47.64	46.27	47.39	58162
2008-04-25	47.51	47.80	46.99	47.61	155243
2008-04-28	47.66	48.17	47.61	47.90	210366
2008-04-29	47.86	47.97	47.36	47.56	104518
2008-04-30	47.57	48.03	47.20	47.36	180245
2008-05-01	47.45	48.19	47.38	48.10	56464
2008-05-02	48.49	48.50	47.92	47.96	82560
2008-05-05	47.93	48.06	47.60	47.75	23022
2008-05-06	47.54	48.12	47.48	48.04	46181
2008-05-07	48.21	48.25	47.07	47.21	449583
2008-05-08	47.41	47.43	46.91	47.16	34263
2008-05-09	46.98	47.40	46.74	47.40	292990
2008-05-12	47.39	48.23	47.37	48.17	39583
2008-05-13	48.17	48.46	47.91	48.46	56614
2008-05-14	48.51	48.71	48.13	48.20	40681
2008-05-15	48.19	48.66	48.02	48.62	54581
2008-05-16	48.58	48.58	47.89	48.42	59563
2008-05-19	48.49	48.91	48.19	48.27	56935
2008-05-20	48.23	48.31	47.87	48.28	174983
2008-05-21	48.26	48.69	47.62	47.79	229672
2008-05-22	47.98	48.42	47.98	48.24	73231
2008-05-23	48.07	48.07	47.50	47.79	29784
2008-05-27	47.80	48.42	47.80	48.34	57250
2008-05-28	48.75	48.75	48.16	48.55	37430
2008-05-29	48.58	49.30	48.42	49.02	43947
2008-05-30	49.17	49.22	48.89	49.13	37107
2008-06-02	49.10	49.10	48.24	48.75	641971
2008-06-03	49.02	49.06	48.20	48.58	53446
2008-06-04	48.36	49.25	48.36	48.89	37440
2008-06-05	49.09	50.12	48.87	50.11	376227
2008-06-06	49.69	49.74	48.80	48.80	68972
2008-06-09	48.95	48.95	48.02	48.39	488149
2008-06-10	48.40	48.47	48.00	48.21	35982
2008-06-11	48.49	48.49	47.29	47.29	95423
2008-06-12	47.56	48.18	47.46	47.52	96428
2008-06-13	48.02	48.33	47.80	48.33	33679
2008-06-16	48.28	48.75	48.20	48.67	29629
2008-06-17	48.75	48.75	48.38	48.42	45032
2008-06-18	48.31	48.31	47.70	47.88	35881
2008-06-19	48.08	48.19	47.73	48.19	35873
2008-06-20	47.91	48.09	47.18	47.51	47309
2008-06-23	47.90	47.90	47.04	47.04	50990
2008-06-24	46.92	46.92	46.25	46.25	70136
2008-06-25	46.63	46.85	46.32	46.66	47624
2008-06-26	46.23	46.33	45.45	45.64	47446
2008-06-27	45.38	45.69	45.09	45.34	89347
2008-06-30	45.19	45.59	44.60	44.61	96086
2008-07-01	44.30	44.57	43.60	44.37	131432
2008-07-02	44.30	44.41	43.13	43.14	98530
2008-07-03	43.05	43.16	42.56	42.82	277725
2008-07-07	42.87	43.13	41.95	42.28	173131
2008-07-08	42.09	43.87	42.09	43.83	364781
2008-07-09	44.01	44.01	42.71	42.71	285245
2008-07-10	42.97	43.47	42.68	43.19	291310
2008-07-11	42.51	43.56	42.47	43.39	211493
2008-07-14	43.85	43.86	42.56	42.56	663159
2008-07-15	42.20	43.40	41.86	42.59	239501
2008-07-16	42.67	44.38	42.59	44.18	61460
2008-07-17	44.75	45.16	44.31	45.14	106247
2008-07-18	45.68	45.68	44.63	44.91	74209
2008-07-21	45.00	45.28	44.87	45.14	51038
2008-07-22	45.00	46.63	44.91	46.63	37485
2008-07-23	46.63	47.30	46.46	46.90	144229
2008-07-24	47.01	47.01	46.05	46.05	56292
2008-07-25	46.26	47.00	46.26	46.71	156791
2008-07-28	46.45	46.67	45.58	45.63	148397
2008-07-29	45.85	47.04	45.85	46.83	267164
2008-07-30	46.83	47.24	46.37	46.86	88243
2008-07-31	46.46	47.19	46.37	46.66	470941
2008-08-01	46.49	47.10	46.19	46.94	120503
2008-08-04	46.74	46.95	45.78	46.03	69010
2008-08-05	46.58	46.98	46.38	46.77	905188
2008-08-06	46.92	47.41	46.49	47.23	59272
2008-08-07	46.98	47.16	46.36	46.45	56989
2008-08-08	46.37	47.87	46.37	47.69	104920
2008-08-11	47.87	49.21	47.73	48.78	92635
2008-08-12	48.83	48.83	48.43	48.57	214280
2008-08-13	48.41	49.02	48.20	48.95	189405
2008-08-14	48.52	49.43	48.52	49.32	567227
2008-08-15	49.30	49.74	48.50	48.93	107364
2008-08-18	49.71	49.71	48.05	48.31	130822
2008-08-19	48.36	48.83	47.42	47.50	100480
2008-08-20	47.83	48.03	47.22	47.58	251097
2008-08-21	47.50	47.50	46.96	46.99	232737
2008-08-22	47.25	47.90	47.25	47.82	46027
2008-08-25	47.64	47.70	46.68	46.71	98751
2008-08-26	46.76	47.14	46.56	46.97	85886
2008-08-27	47.01	47.66	46.97	47.51	30379
2008-08-28	47.67	48.40	47.54	48.40	54866
2008-08-29	48.29	48.29	47.79	47.93	33901
2008-09-02	48.41	48.97	47.52	47.98	75440
2008-09-03	47.99	48.50	47.74	48.35	123977
2008-09-04	48.09	48.09	46.83	47.00	58401
2008-09-05	46.77	46.98	46.02	46.89	249050
2008-09-08	48.48	48.48	47.24	47.73	400113
2008-09-09	47.88	48.14	46.43	46.43	104349
2008-09-10	47.01	47.13	46.28	46.79	108865
2008-09-11	46.12	46.93	45.95	46.93	84431
2008-09-12	46.60	46.95	46.36	46.80	46549
2008-09-15	45.53	46.38	44.84	44.97	192297
2008-09-16	44.15	45.91	43.93	45.91	235891
2008-09-17	45.51	45.51	43.67	43.67	247017
2008-09-18	44.74	46.69	43.67	46.49	250924
2008-09-19	102.98	122.98	48.24	48.61	187461
2008-09-22	48.70	48.70	47.03	47.03	68600
2008-09-23	47.01	47.28	46.45	46.61	138578
2008-09-24	46.43	46.76	45.56	45.65	49075
2008-09-25	45.67	46.63	45.67	45.93	90804
2008-09-26	45.01	46.19	44.98	46.09	56926
2008-09-29	45.00	45.31	43.24	43.24	1079460
2008-09-30	43.65	47.34	43.28	44.53	70327
2008-10-01	43.91	44.11	43.51	43.88	75425
2008-10-02	43.51	43.76	41.97	42.09	205540
2008-10-03	42.53	43.24	40.95	41.02	184185
2008-10-06	39.95	40.17	37.62	39.14	129204
2008-10-07	39.37	39.46	36.57	36.57	127932
2008-10-08	35.27	36.95	35.17	35.90	114428
2008-10-09	36.09	36.52	32.39	32.39	110742
2008-10-10	30.86	34.07	30.35	33.56	391262
2008-10-13	35.15	37.07	34.54	37.07	151850
2008-10-14	38.70	40.23	35.50	36.18	178236
2008-10-15	35.69	36.21	33.41	33.47	61558
2008-10-16	33.67	35.60	32.58	35.60	149045
2008-10-17	34.58	36.57	34.58	34.76	115106
2008-10-20	34.91	35.96	34.77	35.94	174438
2008-10-21	35.36	36.05	34.95	35.09	203550
2008-10-22	34.08	34.80	33.05	33.50	263125
2008-10-23	33.88	33.88	31.61	32.84	484305
2008-10-24	31.70	32.01	30.40	31.41	132103
2008-10-27	30.75	31.60	29.94	30.02	191816
2008-10-28	30.68	31.93	29.41	31.93	218856
2008-10-29	32.02	32.96	31.56	31.79	157027
2008-10-30	32.84	33.42	32.27	33.34	143063
2008-10-31	33.26	35.30	33.08	35.12	233311
2008-11-03	35.21	35.82	35.01	35.55	194573
2008-11-04	36.08	36.46	34.86	35.65	183245
2008-11-05	35.39	35.47	33.84	33.84	80181
2008-11-06	33.62	33.87	32.80	32.86	129965
2008-11-07	32.96	33.50	32.58	33.40	378273
2008-11-10	34.27	34.81	32.15	32.43	123098
2008-11-11	32.07	32.50	31.61	31.82	190772
2008-11-12	31.31	31.46	29.67	29.80	181664
2008-11-13	29.85	31.75	28.38	31.75	217858
2008-11-14	31.21	31.42	29.65	29.65	103864
2008-11-17	29.40	29.98	29.30	29.38	117322
2008-11-18	29.52	29.69	28.00	29.03	146960
2008-11-19	28.90	29.12	26.88	26.88	118151
2008-11-20	26.56	27.09	25.19	25.31	167890
2008-11-21	25.79	26.37	24.14	26.31	281383
2008-11-24	26.61	28.19	26.35	28.00	281828
2008-11-25	28.45	28.45	27.55	28.30	273767
2008-11-26	27.68	30.06	27.68	29.99	80458
2008-11-28	29.65	30.65	29.65	30.65	34557
2008-12-01	29.35	29.72	26.97	27.11	132262
2008-12-02	27.58	28.64	27.28	28.63	160541
2008-12-03	27.97	29.67	27.94	29.47	126896
2008-12-04	29.02	29.92	28.30	28.76	261709
2008-12-05	28.26	29.86	27.70	29.79	351868
2008-12-08	30.52	31.33	30.21	30.89	824128
2008-12-09	30.64	31.88	29.93	29.99	311657
2008-12-10	30.60	30.95	30.13	30.50	305392
2008-12-11	30.39	30.63	28.95	29.20	276443
2008-12-12	28.52	30.08	28.38	30.08	371993
2008-12-15	30.36	30.36	28.76	29.08	380926
2008-12-16	29.56	30.95	29.55	30.81	451301
2008-12-17	30.59	31.33	30.42	31.00	361524
2008-12-18	30.91	31.55	30.24	30.75	316792
2008-12-19	31.12	31.88	30.74	31.03	262897
2008-12-22	31.09	31.19	29.37	29.50	318317
2008-12-23	30.34	30.61	29.77	30.04	232962
2008-12-24	30.42	30.42	29.74	30.13	136422
2008-12-26	30.34	30.42	29.97	30.40	92778
2008-12-29	30.36	30.40	29.34	29.81	229540
2008-12-30	29.94	30.56	29.80	30.44	334795
2008-12-31	30.44	31.85	30.41	31.85	272899
2009-01-02	31.70	32.26	31.43	32.02	195277
2009-01-05	32.15	32.28	31.55	32.19	164580
2009-01-06	32.40	33.15	32.40	32.84	160029
2009-01-07	32.32	32.45	31.65	31.94	323044
2009-01-08	31.80	32.46	31.76	32.42	346033
2009-01-09	32.51	32.51	30.99	31.09	176724
2009-01-12	31.05	31.05	30.22	30.24	203464
2009-01-13	30.22	30.72	30.15	30.47	274078
2009-01-14	29.99	30.14	29.14	29.14	301691
2009-01-15	29.22	29.75	28.38	29.67	310670
2009-01-16	30.21	30.24	29.09	29.72	358780
2009-01-20	29.48	29.51	27.73	27.81	409961
2009-01-21	28.10	29.23	27.59	29.10	350294
2009-01-22	28.54	28.82	27.98	28.25	495124
2009-01-23	27.54	28.56	27.50	28.18	393144
2009-01-26	28.20	29.08	28.19	28.62	330761
2009-01-27	28.77	29.10	28.59	28.89	189585
2009-01-28	29.37	29.97	29.33	29.83	602303
2009-01-29	29.52	29.56	28.80	28.83	216513
2009-01-30	28.91	29.17	28.17	28.33	396047
2009-02-02	27.92	28.95	27.86	28.83	258005
2009-02-03	29.03	29.18	28.63	28.95	407563
2009-02-04	29.02	29.40	28.45	28.45	196381
2009-02-05	28.36	29.21	28.27	28.82	226451
2009-02-06	28.84	29.72	28.82	29.70	189888
2009-02-09	29.58	29.73	29.34	29.51	155440
2009-02-10	29.35	29.70	28.21	28.28	284229
2009-02-11	28.32	28.51	28.01	28.35	279315
2009-02-12	28.00	28.50	27.63	28.50	298199
2009-02-13	28.42	28.78	28.25	28.26	214819
2009-02-17	27.21	27.74	27.15	27.20	218854
2009-02-18	27.34	27.38	26.80	26.90	442284
2009-02-19	27.11	27.23	26.47	26.47	304030
2009-02-20	25.90	26.42	25.55	25.98	211471
2009-02-23	26.15	26.16	24.81	24.85	156282
2009-02-24	25.17	25.98	24.86	25.77	323998
2009-02-25	25.58	25.72	24.77	25.04	169937
2009-02-26	25.41	25.56	24.62	24.70	166677
2009-02-27	24.47	24.99	24.32	24.50	240841
2009-03-02	23.93	24.23	23.11	23.11	147327
2009-03-03	23.60	23.60	22.58	22.58	132444
2009-03-04	23.08	23.56	22.71	23.22	118803
2009-03-05	22.87	23.43	21.80	21.80	174125
2009-03-06	22.15	22.34	21.53	22.01	197330
2009-03-09	21.82	22.24	21.46	21.57	259527
2009-03-10	22.07	23.10	21.89	22.86	111114
2009-03-11	23.07	23.57	22.59	22.84	202422
2009-03-12	22.71	24.42	22.37	24.37	190165
2009-03-13	24.62	24.87	24.39	24.70	324811
2009-03-16	24.90	25.16	24.13	24.13	404754
2009-03-17	24.14	25.31	24.12	25.31	220712
2009-03-18	25.23	26.41	25.13	26.12	267846
2009-03-19	26.64	26.67	25.79	25.93	126494
2009-03-20	26.19	26.19	25.23	25.29	145381
2009-03-23	25.81	27.16	25.80	27.15	156749
2009-03-24	26.90	27.10	26.00	26.07	104695
2009-03-25	26.35	27.00	25.70	26.68	190117
2009-03-26	27.28	27.92	26.98	27.92	317065
2009-03-27	27.55	27.69	26.84	26.89	160124
2009-03-30	26.07	26.18	25.55	26.13	183919
2009-03-31	26.46	27.12	26.16	26.33	105400
2009-04-01	26.06	27.04	25.85	27.00	171204
2009-04-02	27.76	28.58	27.51	28.22	120303
2009-04-03	28.27	28.52	27.94	28.51	98955
2009-04-06	28.27	28.28	27.60	28.04	144626
2009-04-07	27.60	27.90	27.11	27.14	390871
2009-04-08	27.35	27.74	27.19	27.74	154583
2009-04-09	28.49	29.22	28.31	29.16	157576
2009-04-13	29.02	29.37	28.68	29.28	118511
2009-04-14	28.90	29.18	28.46	28.46	167368
2009-04-15	28.38	29.09	28.28	29.03	165723
2009-04-16	29.45	29.95	28.93	29.82	204381
2009-04-17	29.87	30.35	29.67	30.16	135846
2009-04-20	29.52	29.64	28.54	28.55	156794
2009-04-21	28.49	29.69	28.34	29.68	191114
2009-04-22	29.24	30.30	29.18	29.70	242620
2009-04-23	29.79	29.87	29.08	29.40	321054
2009-04-24	29.75	30.22	29.46	29.92	221135
2009-04-27	29.57	29.95	29.31	29.62	118154
2009-04-28	29.20	30.10	29.20	29.90	149665
2009-04-29	30.25	31.21	30.15	30.95	121067
2009-04-30	31.45	31.54	30.62	30.62	189429
2009-05-01	30.73	30.98	30.50	30.69	86356
2009-05-04	30.96	31.69	30.85	31.66	88605
2009-05-05	31.51	31.66	31.12	31.42	80331
2009-05-06	31.81	31.95	31.14	31.55	147899
2009-05-07	32.06	32.06	30.68	30.91	198617
2009-05-08	31.51	32.19	31.25	32.14	207676
2009-05-11	31.54	31.97	31.36	31.75	273341
2009-05-12	31.93	32.10	30.99	31.38	166120
2009-05-13	30.83	30.92	30.03	30.03	235805
2009-05-14	30.10	30.88	29.97	30.58	147653
2009-05-15	30.53	30.69	30.09	30.32	172570
2009-05-18	30.66	31.52	30.62	31.46	114326
2009-05-19	31.52	31.63	31.12	31.37	191645
2009-05-20	31.56	32.04	31.12	31.16	214417
2009-05-21	30.90	31.03	30.31	30.65	168794
2009-05-22	30.89	30.91	30.46	30.49	209232
2009-05-26	30.23	31.85	30.22	31.84	131061
2009-05-27	31.81	32.00	31.24	31.30	143319
2009-05-28	31.47	31.61	30.77	31.32	251312
2009-05-29	31.51	31.89	31.24	31.89	227764
2009-06-01	32.49	33.10	32.42	32.96	298093
2009-06-02	32.99	33.51	32.82	33.45	291893
2009-06-03	33.21	33.30	32.89	33.25	186417
2009-06-04	33.54	33.96	33.23	33.90	115094
2009-06-05	34.19	34.28	33.71	33.99	204130
2009-06-08	33.79	34.10	33.42	33.72	185344
2009-06-09	33.84	34.07	33.73	33.81	98899
2009-06-10	34.10	34.17	33.01	33.52	111254
2009-06-11	33.58	34.07	33.52	33.83	246632
2009-06-12	33.54	33.84	33.34	33.79	128526
2009-06-15	33.53	33.57	32.63	32.93	207335
2009-06-16	33.13	33.23	32.32	32.46	116413
2009-06-17	32.35	32.87	32.12	32.81	294535
2009-06-18	32.71	32.98	32.47	32.89	165519
2009-06-19	33.32	33.34	32.98	33.08	112478
2009-06-22	32.98	32.98	31.88	31.91	149752
2009-06-23	32.04	32.11	31.62	31.62	190532
2009-06-24	31.96	32.36	31.87	31.96	121675
2009-06-25	31.74	32.80	31.73	32.80	133508
2009-06-26	32.77	33.56	32.59	33.50	168516
2009-06-29	33.49	33.49	32.82	33.06	332653
2009-06-30	33.08	33.28	32.83	32.88	84592
2009-07-01	33.21	33.66	33.12	33.54	125076
2009-07-02	32.94	32.96	32.24	32.38	140308
2009-07-06	32.11	32.21	31.69	32.05	113688
2009-07-07	32.05	32.09	31.49	31.49	167569
2009-07-08	31.61	31.65	30.69	31.04	189911
2009-07-09	31.23	31.26	30.83	30.84	224484
2009-07-10	30.88	31.07	30.58	31.07	147564
2009-07-13	31.15	31.79	30.70	31.74	184642
2009-07-14	31.84	32.03	31.71	31.95	149204
2009-07-15	32.50	33.24	32.33	33.18	99469
2009-07-16	33.16	33.72	33.04	33.58	118015
2009-07-17	33.64	33.65	33.31	33.42	80434
2009-07-20	33.59	33.85	33.51	33.81	189341
2009-07-21	34.03	34.08	33.31	33.65	225613
2009-07-22	33.55	34.07	33.49	33.95	195783
2009-07-23	33.99	35.09	33.89	34.89	235260
2009-07-24	34.78	35.19	34.62	35.19	212552
2009-07-27	35.19	35.52	35.13	35.48	98736
2009-07-28	35.31	35.60	35.11	35.49	398531
2009-07-29	35.38	35.51	35.24	35.41	162387
2009-07-30	35.88	36.36	35.66	36.01	142011
2009-07-31	36.07	36.39	35.96	35.96	117714
2009-08-03	36.35	36.55	36.08	36.55	167384
2009-08-04	36.39	36.96	36.33	36.92	100650
2009-08-05	37.02	37.02	36.25	36.55	158710
2009-08-06	36.71	36.83	35.87	35.93	281613
2009-08-07	36.35	37.29	36.26	36.95	139530
2009-08-10	36.76	37.23	36.66	37.14	276951
2009-08-11	36.99	37.03	36.28	36.46	114852
2009-08-12	36.46	37.52	36.46	37.12	184757
2009-08-13	37.42	37.49	36.94	37.32	118091
2009-08-14	37.34	37.37	36.17	36.54	110741
2009-08-17	36.04	36.15	35.37	35.58	129358
2009-08-18	35.70	36.33	35.67	36.12	67022
2009-08-19	35.78	36.68	35.76	36.67	152925
2009-08-20	36.65	37.11	36.52	37.08	110577
2009-08-21	37.45	37.97	37.42	37.86	68751
2009-08-24	38.06	38.27	37.77	37.88	98805
2009-08-25	38.11	38.40	37.97	38.16	421178
2009-08-26	38.19	38.37	37.93	38.31	121330
2009-08-27	38.18	38.38	37.54	38.26	123374
2009-08-28	38.75	38.75	37.70	37.84	137449
2009-08-31	37.60	37.60	37.11	37.26	138742
2009-09-01	37.08	37.80	36.17	36.30	338534
2009-09-02	36.21	36.40	36.11	36.25	184324
2009-09-03	36.49	36.64	36.05	36.64	134607
2009-09-04	36.68	37.21	36.52	37.15	133450
2009-09-08	37.46	37.58	37.20	37.33	106888
2009-09-09	37.44	38.28	37.39	38.07	85545
2009-09-10	38.16	38.73	37.95	38.73	117024
2009-09-11	38.80	38.95	38.52	38.60	75161
2009-09-14	38.29	38.95	38.24	38.88	56274
2009-09-15	38.94	39.43	38.88	39.36	267378
2009-09-16	39.58	39.95	39.41	39.95	112088
2009-09-17	39.99	40.31	39.72	39.88	135702
2009-09-18	40.19	40.35	39.75	40.25	161324
2009-09-21	39.87	40.15	39.80	40.06	91248
2009-09-22	40.22	40.57	40.15	40.45	81990
2009-09-23	40.56	40.88	40.15	40.15	81299
2009-09-24	40.34	40.38	39.12	39.39	106629
2009-09-25	39.20	39.48	39.02	39.22	193094
2009-09-28	39.54	40.38	39.51	40.25	55841
2009-09-29	40.16	40.48	39.96	40.05	159252
2009-09-30	40.05	40.07	39.17	39.47	185139
2009-10-01	39.33	39.46	38.04	38.14	348950
2009-10-02	37.84	38.11	37.40	37.82	174996
2009-10-05	38.04	38.62	37.92	38.56	95613
2009-10-06	38.87	39.37	38.81	39.27	143118
2009-10-07	39.21	39.35	39.08	39.31	156942
2009-10-08	39.69	40.00	39.54	39.57	108364
2009-10-09	39.53	40.05	39.48	40.03	53133
2009-10-12	40.27	40.30	39.80	39.85	45903
2009-10-13	39.78	39.88	39.49	39.75	80358
2009-10-14	40.40	40.61	40.12	40.55	90223
2009-10-15	40.33	40.50	40.18	40.42	62338
2009-10-16	40.22	40.29	39.77	40.00	83076
2009-10-19	40.10	40.41	39.93	40.21	75431
2009-10-20	40.30	40.30	39.46	39.51	91736
2009-10-21	39.52	40.17	38.92	38.92	90812
2009-10-22	38.95	39.51	38.70	39.45	98800
2009-10-23	39.58	39.71	38.55	38.55	84036
2009-10-26	38.69	39.11	37.94	38.03	106445
2009-10-27	38.09	38.38	37.25	37.38	798793
2009-10-28	37.32	37.46	36.12	36.24	244221
2009-10-29	36.48	37.12	36.48	36.98	145304
2009-10-30	36.85	36.85	35.65	35.86	195653
2009-11-02	35.95	36.06	35.04	35.52	140047
2009-11-03	35.32	36.02	35.28	36.02	110705
2009-11-04	36.35	36.37	35.44	35.46	144528
2009-11-05	35.91	36.78	35.73	36.65	157683
2009-11-06	36.49	36.90	36.27	36.67	170492
2009-11-09	36.97	37.35	36.96	37.27	121195
2009-11-10	37.25	37.36	36.57	36.87	201903
2009-11-11	37.04	37.40	36.90	37.16	113308
2009-11-12	37.18	37.33	36.12	36.27	140384
2009-11-13	36.28	36.70	36.04	36.49	159088
2009-11-16	36.88	37.82	36.80	37.53	167236
2009-11-17	37.40	37.74	37.28	37.70	71978
2009-11-18	37.66	37.70	37.29	37.63	73856
2009-11-19	37.34	37.34	36.42	36.66	89038
2009-11-20	36.43	36.83	36.41	36.69	80606
2009-11-23	37.07	37.74	37.07	37.45	117359
2009-11-24	37.50	37.50	36.86	37.33	141613
2009-11-25	37.54	37.58	37.15	37.15	109938
2009-11-27	35.73	36.62	35.64	36.25	46490
2009-11-30	36.04	36.44	35.52	36.44	88752
2009-12-01	36.74	37.01	36.59	36.95	1425417
2009-12-02	37.09	37.64	36.94	37.25	497363
2009-12-03	37.48	37.61	36.78	36.79	500640
2009-12-04	37.46	37.98	37.10	37.72	703821
2009-12-07	37.90	38.05	37.69	38.00	285490
2009-12-08	37.81	37.96	37.43	37.72	185364
2009-12-09	37.75	37.75	37.30	37.71	195358
2009-12-10	37.76	37.91	37.24	37.34	46062
2009-12-11	37.62	37.73	37.28	37.69	311679
2009-12-14	38.04	38.21	37.58	38.21	58009
2009-12-15	38.02	38.46	37.89	37.89	405059
2009-12-16	38.08	38.43	37.96	38.23	534390
2009-12-17	37.92	38.07	37.49	37.74	77628
2009-12-18	37.88	38.02	37.60	38.02	35735
2009-12-21	38.38	38.61	38.31	38.55	73261
2009-12-22	38.50	39.08	38.47	39.08	201906
2009-12-23	39.00	39.19	38.69	39.19	61807
2009-12-24	39.25	39.31	39.14	39.30	35375
2009-12-28	39.46	39.48	39.13	39.29	130986
2009-12-29	39.38	39.39	39.20	39.30	45153
2009-12-30	39.19	39.42	39.00	39.40	34354
2009-12-31	39.44	39.55	39.03	39.03	60892
2010-01-04	39.66	40.15	39.66	40.15	82099
2010-01-05	40.12	40.26	39.87	39.95	251571
2010-01-06	39.90	40.12	39.64	39.74	121943
2010-01-07	39.77	40.27	39.53	40.27	138566
2010-01-08	40.08	40.58	40.00	40.56	184610
2010-01-11	40.78	40.83	40.49	40.62	52415
2010-01-12	40.43	40.46	39.91	40.06	64564
2010-01-13	40.21	40.62	39.88	40.60	362600
2010-01-14	40.52	40.94	40.43	40.83	54347
2010-01-15	40.90	40.92	39.94	40.22	324521
2010-01-19	40.34	41.16	40.34	41.15	372074
2010-01-20	40.89	40.89	40.07	40.44	108482
2010-01-21	40.51	40.68	39.49	39.49	127354
2010-01-22	39.57	39.73	38.79	38.85	160368
2010-01-25	39.07	39.18	38.70	38.88	146879
2010-01-26	38.84	39.10	38.45	38.50	293197
2010-01-27	38.37	38.96	38.32	38.93	60514
2010-01-28	38.97	39.03	38.02	38.36	95617
2010-01-29	38.39	38.76	37.84	37.99	113353
2010-02-01	38.08	38.45	37.93	38.21	426688
2010-02-02	38.45	38.72	38.31	38.66	170659
2010-02-03	38.58	38.75	38.21	38.40	100840
2010-02-04	38.18	38.22	37.16	37.19	120353
2010-02-05	37.30	37.35	36.64	37.35	591248
2010-02-08	37.26	37.51	37.03	37.14	257425
2010-02-09	37.44	37.63	37.12	37.55	592562
2010-02-10	37.50	37.59	37.09	37.59	443816
2010-02-11	37.64	38.36	37.39	38.36	141354
2010-02-12	38.09	38.64	37.86	38.64	107442
2010-02-16	38.88	39.31	38.74	39.28	91287
2010-02-17	39.53	39.56	39.34	39.55	139155
2010-02-18	39.64	40.01	39.50	40.00	103566
2010-02-19	39.85	40.08	39.72	39.92	52068
2010-02-22	40.07	40.18	39.92	40.02	65725
2010-02-23	39.95	40.12	39.61	39.77	83092
2010-02-24	39.95	40.20	39.88	40.07	58101
2010-02-25	39.57	39.96	39.36	39.96	111116
2010-02-26	39.97	40.05	39.64	39.76	58466
2010-03-01	40.02	40.86	40.00	40.80	198713
2010-03-02	40.86	41.34	40.86	41.09	492807
2010-03-03	41.29	41.54	41.26	41.42	670060
2010-03-04	41.43	41.59	41.33	41.58	188095
2010-03-05	41.91	42.46	41.70	42.45	442067
2010-03-08	42.50	42.65	42.39	42.59	151778
2010-03-09	42.45	42.94	42.43	42.71	110072
2010-03-10	42.71	43.21	42.69	42.98	84522
2010-03-11	42.83	43.12	42.67	43.11	80337
2010-03-12	43.30	43.30	42.76	42.90	99583
2010-03-15	42.87	42.92	42.48	42.71	70787
2010-03-16	42.85	43.07	42.62	43.07	139269
2010-03-17	43.11	43.44	43.06	43.22	102402
2010-03-18	43.21	43.32	42.99	43.02	116278
2010-03-19	43.12	43.13	42.25	42.52	64254
2010-03-22	42.23	43.20	42.08	43.15	449488
2010-03-23	43.16	43.84	43.10	43.80	173748
2010-03-24	43.56	43.73	43.34	43.34	314031
2010-03-25	43.64	44.03	43.05	43.05	494745
2010-03-26	43.17	43.40	42.84	42.94	382787
2010-03-29	43.12	43.31	43.05	43.24	72865
2010-03-30	43.33	43.51	43.07	43.27	89386
2010-03-31	43.22	43.54	42.89	42.93	460868
2010-04-01	43.28	43.42	42.85	43.23	576753
2010-04-05	43.34	44.29	43.34	44.29	174969
2010-04-06	44.19	44.69	44.09	44.64	434903
2010-04-07	44.70	44.87	44.34	44.56	706190
2010-04-08	44.52	44.87	44.19	44.69	117708
2010-04-09	44.77	44.87	44.46	44.79	100779
2010-04-12	44.86	45.13	44.79	45.04	79930
2010-04-13	45.00	45.11	44.68	45.11	75674
2010-04-14	45.38	46.29	45.36	46.29	91177
2010-04-15	46.33	47.08	46.20	46.62	302858
2010-04-16	46.46	46.55	45.55	46.02	396280
2010-04-19	45.76	46.09	45.17	45.77	242445
2010-04-20	46.03	46.51	45.89	46.51	467917
2010-04-21	46.63	46.85	46.42	46.84	213993
2010-04-22	46.62	47.46	46.20	47.43	133802
2010-04-23	47.56	47.96	47.35	47.94	387947
2010-04-26	48.02	48.44	47.97	47.97	135854
2010-04-27	47.90	48.15	46.84	46.91	145829
2010-04-28	47.12	47.33	46.90	47.11	115310
2010-04-29	47.42	48.13	47.17	48.13	189068
2010-04-30	48.19	48.20	46.65	46.73	364467
2010-05-03	46.98	47.75	46.90	47.68	452087
2010-05-04	47.17	47.17	46.08	46.28	223517
2010-05-05	46.06	46.13	45.05	45.47	487972
2010-05-06	45.26	45.64	40.62	43.79	930817
2010-05-07	43.20	44.09	42.04	42.29	858861
2010-05-10	44.65	44.75	43.93	44.74	497951
2010-05-11	44.37	45.71	43.92	45.23	514871
2010-05-12	45.48	46.86	45.33	46.72	565069
2010-05-13	46.76	46.97	46.12	46.29	233546
2010-05-14	45.87	46.20	44.81	45.33	137598
2010-05-17	45.70	45.87	44.32	45.42	301839
2010-05-18	46.11	46.19	44.42	44.68	517201
2010-05-19	44.25	44.55	43.19	43.79	437398
2010-05-20	42.72	42.90	41.27	41.31	486840
2010-05-21	40.42	42.26	39.91	41.88	627848
2010-05-24	41.74	42.17	41.35	41.39	299790
2010-05-25	40.45	41.36	39.84	41.36	566566
2010-05-26	41.63	42.50	41.24	41.41	271450
2010-05-27	42.41	43.59	42.21	43.34	227898
2010-05-28	43.25	43.67	42.52	42.71	78576
2010-06-01	42.28	42.83	41.36	41.41	144913
2010-06-02	41.60	42.70	41.38	42.66	145344
2010-06-03	42.83	43.23	42.56	43.13	123541
2010-06-04	42.38	42.44	40.81	40.88	200429
2010-06-07	41.21	41.21	39.55	39.58	188225
2010-06-08	39.70	40.05	38.84	39.35	230719
2010-06-09	39.71	40.27	39.19	39.32	105786
2010-06-10	39.93	40.68	39.88	40.68	63185
2010-06-11	40.29	41.41	40.06	41.41	54694
2010-06-14	42.02	42.29	41.53	41.57	98570
2010-06-15	42.01	42.72	41.80	42.61	421325
2010-06-16	42.31	42.88	42.17	42.53	125584
2010-06-17	42.68	42.75	42.14	42.52	109907
2010-06-18	42.62	42.92	42.43	42.66	232054
2010-06-21	43.32	43.34	41.80	41.97	110426
2010-06-22	42.23	42.56	41.18	41.20	804291
2010-06-23	41.21	41.48	40.71	41.18	110130
2010-06-24	40.90	41.14	40.54	40.61	153480
2010-06-25	40.76	41.54	40.40	41.50	275573
2010-06-28	41.49	41.61	41.02	41.19	153078
2010-06-29	40.37	40.50	39.24	39.47	249852
2010-06-30	39.32	39.97	39.05	39.14	309225
2010-07-01	39.14	39.28	37.93	38.75	513021
2010-07-02	38.86	38.98	38.15	38.32	173483
2010-07-06	38.94	39.15	37.59	37.67	156316
2010-07-07	37.84	38.74	37.84	38.73	537351
2010-07-08	39.10	39.31	38.81	39.27	93751
2010-07-09	39.33	40.00	39.24	39.97	87291
2010-07-12	39.93	40.13	39.33	39.46	131558
2010-07-13	40.06	40.95	39.91	40.81	103069
2010-07-14	40.80	40.89	40.42	40.67	99074
2010-07-15	40.79	40.79	39.83	40.19	117527
2010-07-16	39.85	39.98	38.64	38.68	128811
2010-07-19	38.76	38.93	38.16	38.84	89245
2010-07-20	38.26	39.49	38.16	39.45	124800
2010-07-21	39.73	39.80	38.68	38.72	91760
2010-07-22	39.31	40.11	39.29	40.08	97191
2010-07-23	39.84	41.08	39.68	41.04	209722
2010-07-26	41.18	41.88	41.01	41.81	97800
2010-07-27	42.27	42.30	41.66	41.67	85052
2010-07-28	41.66	41.78	40.94	41.08	39832
2010-07-29	41.57	41.57	40.44	41.07	59114
2010-07-30	40.54	41.49	40.49	41.26	417161
2010-08-02	41.91	42.18	41.40	41.68	117474
2010-08-03	41.67	42.01	41.20	41.45	511853
2010-08-04	41.54	41.90	41.51	41.79	539606
2010-08-05	41.30	41.72	41.27	41.27	175380
2010-08-06	40.54	41.15	40.32	40.97	160545
2010-08-09	41.25	41.49	40.93	41.37	101446
2010-08-10	40.96	41.06	40.35	40.57	184474
2010-08-11	39.58	39.80	38.76	38.82	106641
2010-08-12	37.84	38.90	37.84	38.62	182742
2010-08-13	38.45	38.74	38.18	38.24	85210
2010-08-16	37.87	38.80	37.87	38.55	65925
2010-08-17	38.92	39.51	38.83	39.27	63227
2010-08-18	39.21	39.57	38.94	39.24	119878
2010-08-19	39.12	39.25	38.14	38.14	87884
2010-08-20	38.00	38.14	37.60	38.12	98170
2010-08-23	38.35	38.63	37.54	37.56	262898
2010-08-24	37.06	37.59	36.80	37.13	119530
2010-08-25	36.93	37.73	36.75	37.71	151816
2010-08-26	37.89	38.09	37.31	37.39	61280
2010-08-27	37.69	38.53	37.19	38.50	130029
2010-08-30	38.39	38.43	37.56	37.56	73147
2010-08-31	37.55	37.91	37.33	37.55	158144
2010-09-01	38.09	38.93	38.01	38.93	125951
2010-09-02	38.80	39.18	38.76	39.09	182693
2010-09-03	39.92	39.92	39.29	39.75	133461
2010-09-07	39.70	39.70	38.87	38.98	144077
2010-09-08	39.11	39.48	39.11	39.20	196052
2010-09-09	39.94	39.94	39.04	39.26	187518
2010-09-10	39.36	39.60	39.22	39.42	184229
2010-09-13	39.87	40.53	39.76	40.38	99313
2010-09-14	40.34	40.44	40.03	40.15	52757
2010-09-15	39.97	40.39	39.81	40.28	63818
2010-09-16	40.26	40.35	39.74	39.98	65243
2010-09-17	40.10	40.29	39.67	40.11	82494
2010-09-20	40.17	41.41	40.13	41.37	112076
2010-09-21	41.44	41.57	41.13	41.16	119597
2010-09-22	41.11	41.24	40.45	40.67	96778
2010-09-23	40.30	40.85	40.03	40.19	135865
2010-09-24	40.64	41.46	40.62	41.45	105680
2010-09-27	41.51	41.55	41.26	41.38	177937
2010-09-28	41.41	41.85	40.82	41.81	177703
2010-09-29	41.67	42.01	41.61	41.98	75096
2010-09-30	42.17	42.40	41.63	42.00	85873
2010-10-01	42.30	42.48	41.87	42.26	89828
2010-10-04	42.06	42.39	41.56	41.75	96876
2010-10-05	42.18	43.04	41.93	42.97	99945
2010-10-06	42.90	43.13	42.72	42.93	92905
2010-10-07	43.12	43.19	42.56	42.82	66738
2010-10-08	42.90	43.59	42.65	43.44	69098
2010-10-11	43.47	43.75	43.29	43.54	253985
2010-10-12	43.36	43.74	42.99	43.63	95785
2010-10-13	44.00	44.64	43.80	44.39	106110
2010-10-14	44.45	44.65	44.11	44.54	58264
2010-10-15	44.80	44.92	44.19	44.38	149634
2010-10-18	44.55	44.93	44.41	44.93	67334
2010-10-19	44.36	44.79	43.61	43.96	836077
2010-10-20	44.06	44.60	44.03	44.33	137875
2010-10-21	44.67	44.86	43.54	44.03	124685
2010-10-22	44.27	44.36	44.01	44.33	47753
2010-10-25	44.64	45.00	44.51	44.59	102107
2010-10-26	44.46	44.86	44.20	44.65	848375
2010-10-27	44.48	44.63	44.08	44.60	99373
2010-10-28	44.97	44.97	44.17	44.34	122357
2010-10-29	44.18	44.52	44.18	44.38	140964
2010-11-01	44.58	44.78	43.69	43.99	280912
2010-11-02	44.41	44.95	44.29	44.91	228023
2010-11-03	44.95	45.50	44.60	45.18	134504
2010-11-04	46.04	46.27	45.74	46.23	126664
2010-11-05	46.45	46.45	46.19	46.42	136620
2010-11-08	46.23	46.48	46.12	46.45	79604
2010-11-09	46.60	46.60	45.66	45.86	117576
2010-11-10	45.85	46.43	45.50	46.43	130827
2010-11-11	46.06	46.34	45.81	46.20	158699
2010-11-12	45.78	45.99	45.33	45.42	139296
2010-11-15	45.73	45.88	45.42	45.44	86601
2010-11-16	45.22	45.22	44.28	44.55	134899
2010-11-17	44.72	44.76	44.46	44.56	126426
2010-11-18	45.05	45.68	45.05	45.52	55924
2010-11-19	45.40	45.73	45.20	45.64	64679
2010-11-22	45.55	45.85	45.17	45.76	70123
2010-11-23	45.25	45.40	45.03	45.34	71174
2010-11-24	45.80	46.34	45.76	46.34	124245
2010-11-26	46.03	46.34	46.01	46.27	35390
2010-11-29	46.03	46.47	45.47	46.31	76772
2010-11-30	45.78	46.20	45.69	45.93	180109
2010-12-01	46.80	46.88	46.66	46.70	375449
2010-12-02	46.77	47.17	46.73	47.08	81608
2010-12-03	46.89	47.47	46.85	47.41	71947
2010-12-06	47.49	47.86	47.33	47.76	51594
2010-12-07	48.32	48.47	48.06	48.14	200916
2010-12-08	48.31	48.41	48.07	48.25	140537
2010-12-09	48.46	48.60	48.25	48.50	185717
2010-12-10	48.65	49.14	48.37	49.06	75235
2010-12-13	49.31	49.31	48.83	48.87	108488
2010-12-14	49.13	49.13	48.72	48.79	146647
2010-12-15	48.79	49.16	48.54	48.64	104725
2010-12-16	48.77	49.30	48.53	49.24	139638
2010-12-17	49.21	49.37	48.95	49.37	191054
2010-12-20	49.40	49.93	49.40	49.69	240511
2010-12-21	50.00	50.29	49.85	50.29	353931
2010-12-22	50.33	50.33	50.00	50.13	149971
2010-12-23	50.24	50.24	50.01	50.10	127565
2010-12-27	50.04	50.43	49.87	50.40	110779
2010-12-28	50.54	50.54	50.16	50.28	135663
2010-12-29	50.44	50.44	50.23	50.34	122459
2010-12-30	50.46	50.59	50.33	50.33	137718
2010-12-31	50.30	50.40	50.08	50.11	145275
2011-01-03	50.55	51.17	50.45	51.00	525009
2011-01-04	51.26	51.39	49.70	50.20	320530
2011-01-05	50.21	50.95	50.04	50.95	342759
2011-01-06	51.12	51.12	50.53	50.73	131278
2011-01-07	50.97	51.05	49.88	50.52	223334
2011-01-10	50.38	51.00	50.08	50.81	543608
2011-01-11	51.10	51.36	50.89	51.12	363321
2011-01-12	51.56	51.70	51.30	51.61	176663
2011-01-13	51.67	51.73	51.23	51.48	108384
2011-01-14	51.57	51.94	51.43	51.86	222544
2011-01-18	51.91	51.97	51.47	51.77	126344
2011-01-19	51.84	51.84	49.98	50.06	320984
2011-01-20	49.97	49.97	49.23	49.31	729990
2011-01-21	49.49	50.09	49.03	49.10	245437
2011-01-24	49.03	49.68	49.03	49.47	81216
2011-01-25	49.16	49.62	49.06	49.52	390814
2011-01-26	49.61	50.47	49.54	50.41	90130
2011-01-27	50.44	50.66	50.18	50.48	115172
2011-01-28	50.49	50.50	49.03	49.07	247158
2011-01-31	49.19	49.61	48.80	49.22	409727
2011-02-01	49.45	50.58	49.45	50.45	611658
2011-02-02	50.42	50.72	50.29	50.38	176219
2011-02-03	50.27	50.55	49.88	50.46	445992
2011-02-04	50.34	50.50	50.05	50.37	167862
2011-02-07	50.37	51.30	50.37	51.07	175313
2011-02-08	50.91	51.30	50.80	51.30	606356
2011-02-09	51.19	51.32	50.84	51.09	139323
2011-02-10	50.73	51.22	50.66	51.15	155946
2011-02-11	50.89	51.70	50.89	51.69	93486
2011-02-14	51.59	51.97	51.58	51.86	91507
2011-02-15	51.58	51.79	51.44	51.54	102052
2011-02-16	51.59	51.91	51.59	51.89	130870
2011-02-17	51.71	52.44	51.71	52.33	119154
2011-02-18	52.46	52.67	52.25	52.42	66437
2011-02-22	51.97	52.10	51.00	51.04	155676
2011-02-23	51.05	51.13	49.91	50.19	189136
2011-02-24	50.21	50.65	49.98	50.59	177060
2011-02-25	50.83	51.81	50.83	51.81	75828
2011-02-28	52.03	52.18	51.50	51.86	126278
2011-03-01	51.98	52.07	50.85	51.01	207146
2011-03-02	50.91	51.35	50.75	51.13	186607
2011-03-03	51.60	52.33	51.60	52.19	210627
2011-03-04	52.24	52.24	51.58	52.06	149252
2011-03-07	52.18	52.21	50.65	51.12	228025
2011-03-08	51.16	52.15	50.91	51.94	66717
2011-03-09	51.81	52.03	51.64	51.77	63330
2011-03-10	51.10	51.10	50.17	50.31	141675
2011-03-11	49.88	50.55	49.75	50.28	81734
2011-03-14	49.71	50.31	49.48	49.92	114003
2011-03-15	48.75	49.65	48.55	49.40	292612
2011-03-16	49.19	49.64	48.55	48.82	298632
2011-03-17	49.51	49.60	49.09	49.09	83178
2011-03-18	49.66	49.94	49.51	49.94	78662
2011-03-21	50.57	51.10	50.51	51.10	228427
2011-03-22	51.23	51.25	50.87	51.03	55898
2011-03-23	50.94	51.39	50.51	51.33	138412
2011-03-24	51.50	51.71	51.19	51.54	72305
2011-03-25	51.87	52.40	51.64	51.86	54501
2011-03-28	51.95	52.20	51.76	51.79	80457
2011-03-29	51.76	52.31	51.59	52.21	79481
2011-03-30	52.50	53.03	52.46	52.92	192052
2011-03-31	52.91	53.19	52.83	53.16	94998
2011-04-01	53.45	53.62	53.20	53.39	86358
2011-04-04	53.56	53.72	53.42	53.49	107107
2011-04-05	53.42	54.07	53.37	53.82	134478
2011-04-06	54.01	54.19	53.72	53.95	82727
2011-04-07	54.05	54.20	53.54	53.70	74424
2011-04-08	53.99	53.99	52.98	53.13	53647
2011-04-11	53.09	53.23	52.33	52.41	53531
2011-04-12	52.09	52.21	51.55	51.55	83560
2011-04-13	51.78	51.97	51.31	51.63	57666
2011-04-14	51.28	51.94	51.17	51.92	75425
2011-04-15	51.92	52.43	51.70	52.38	57262
2011-04-18	51.71	51.71	51.24	51.63	254331
2011-04-19	51.76	51.94	51.40	51.59	40259
2011-04-20	52.35	52.59	52.21	52.52	45836
2011-04-21	52.88	52.92	52.46	52.89	54226
2011-04-25	52.79	52.98	52.60	52.93	66882
2011-04-26	52.99	53.72	52.92	53.49	77951
2011-04-27	53.50	53.64	53.19	53.61	56632
2011-04-28	53.63	53.85	53.52	53.85	52892
2011-04-29	53.86	54.16	53.77	54.01	54450
2011-05-02	54.17	54.17	53.11	53.11	104262
2011-05-03	53.12	53.23	52.14	52.46	297517
2011-05-04	52.44	52.44	51.41	51.65	87377
2011-05-05	51.38	52.07	51.11	51.36	81724
2011-05-06	51.85	52.19	51.43	51.66	120392
2011-05-09	51.55	52.17	51.55	52.13	105647
2011-05-10	52.25	53.06	52.25	53.06	130343
2011-05-11	52.96	52.96	52.02	52.19	70148
2011-05-12	51.83	52.71	51.61	52.71	64324
2011-05-13	52.68	52.79	51.79	51.83	48179
2011-05-16	51.49	51.94	50.80	50.80	153418
2011-05-17	50.51	50.81	50.33	50.62	364736
2011-05-18	50.68	51.41	50.68	51.39	67582
2011-05-19	51.65	51.72	51.06	51.45	117961
2011-05-20	51.28	51.50	50.89	51.22	61022
2011-05-23	50.49	50.76	50.28	50.40	85831
2011-05-24	50.48	50.77	50.11	50.14	172483
2011-05-25	50.14	50.99	50.03	50.84	44672
2011-05-26	50.67	51.57	50.55	51.57	137114
2011-05-27	51.74	52.14	51.74	51.98	71030
2011-05-31	52.49	52.87	52.23	52.86	51999
2011-06-01	52.84	52.84	51.17	51.22	211340
2011-06-02	51.28	51.49	50.84	51.17	89508
2011-06-03	50.69	50.95	50.42	50.45	58922
2011-06-06	50.37	50.59	49.67	49.68	63672
2011-06-07	49.93	50.29	49.86	49.86	41530
2011-06-08	49.74	49.80	49.19	49.25	130477
2011-06-09	49.37	49.81	49.24	49.52	58437
2011-06-10	49.25	49.35	48.62	48.78	73619
2011-06-13	48.91	49.11	48.27	48.48	251371
2011-06-14	48.81	49.56	48.81	49.39	253580
2011-06-15	48.99	49.31	48.43	48.60	210854
2011-06-16	48.61	49.25	48.33	48.89	67968
2011-06-17	49.30	49.42	48.58	48.76	165634
2011-06-20	48.58	49.20	48.58	49.03	81443
2011-06-21	49.37	50.19	49.36	50.16	106053
2011-06-22	49.88	50.34	49.60	49.60	90426
2011-06-23	49.19	49.99	48.72	49.90	119955
2011-06-24	50.01	50.10	49.58	49.88	140760
2011-06-27	49.78	50.33	49.68	50.28	48774
2011-06-28	50.45	50.84	50.35	50.84	427204
2011-06-29	51.06	51.07	50.63	50.81	188461
2011-06-30	50.93	51.36	50.90	51.24	128422
2011-07-01	51.24	51.95	51.01	51.82	95114
2011-07-05	51.80	51.83	51.57	51.79	81571
2011-07-06	51.85	52.12	51.66	52.10	49102
2011-07-07	52.46	53.19	52.45	53.05	277597
2011-07-08	52.52	52.83	52.36	52.82	42818
2011-07-11	52.26	52.43	51.73	51.85	126724
2011-07-12	51.65	52.16	51.58	51.71	46026
2011-07-13	51.84	52.56	51.84	52.20	49831
2011-07-14	52.25	52.48	51.34	51.49	86119
2011-07-15	51.62	51.81	51.46	51.64	92835
2011-07-18	51.51	51.58	50.69	50.92	66228
2011-07-19	51.17	51.92	51.17	51.88	60087
2011-07-20	51.93	51.95	51.55	51.80	52632
2011-07-21	51.98	52.36	51.87	52.31	114810
2011-07-22	52.27	52.34	52.00	52.21	38765
2011-07-25	51.60	51.89	51.49	51.49	57431
2011-07-26	51.40	51.53	51.02	51.03	68101
2011-07-27	50.79	50.79	49.54	49.61	104978
2011-07-28	49.65	50.25	49.63	49.71	135413
2011-07-29	49.27	49.92	48.83	49.70	95786
2011-08-01	50.28	50.35	49.18	49.70	313199
2011-08-02	49.42	49.81	48.20	48.23	104678
2011-08-03	48.23	48.66	47.33	48.63	233419
2011-08-04	47.90	48.04	45.96	45.99	199069
2011-08-05	46.51	46.65	44.20	45.20	272181
2011-08-08	43.46	44.48	41.26	41.26	388715
2011-08-09	42.23	44.00	40.37	44.00	480087
2011-08-10	42.59	43.02	41.25	41.30	407020
2011-08-11	41.63	43.47	41.48	43.05	206617
2011-08-12	43.44	43.70	42.74	42.97	104252
2011-08-15	43.39	44.27	43.39	44.23	90953
2011-08-16	43.52	43.93	43.00	43.25	96624
2011-08-17	43.62	43.93	43.12	43.44	86301
2011-08-18	42.07	42.25	41.13	41.31	87680
2011-08-19	40.62	41.81	40.27	40.67	95475
2011-08-22	41.78	41.84	40.32	40.42	127938
2011-08-23	40.62	42.35	40.52	42.29	93580
2011-08-24	42.26	42.93	41.95	42.91	117797
2011-08-25	43.40	43.76	41.71	41.76	136625
2011-08-26	41.57	42.55	41.11	42.47	148064
2011-08-29	42.96	44.46	42.94	44.40	81305
2011-08-30	44.20	44.77	43.74	44.54	77037
2011-08-31	44.70	45.05	44.00	44.44	164954
2011-09-01	44.37	44.87	43.21	43.31	193419
2011-09-02	42.60	42.82	41.37	41.89	240795
2011-09-06	40.61	41.76	40.61	41.71	182910
2011-09-07	42.45	43.23	42.14	43.17	117622
2011-09-08	42.83	43.48	42.23	42.39	104874
2011-09-09	41.89	42.11	40.90	41.34	77231
2011-09-12	40.58	41.64	40.51	41.60	129304
2011-09-13	41.83	42.35	41.52	42.25	251812
2011-09-14	42.59	43.42	42.06	43.00	91603
2011-09-15	43.36	43.42	42.77	43.42	75074
2011-09-16	43.52	43.69	43.23	43.54	156076
2011-09-19	42.90	43.09	42.40	42.66	141577
2011-09-20	42.81	43.66	41.86	41.90	131046
2011-09-21	41.77	42.15	40.59	40.59	128568
2011-09-22	39.20	40.16	38.98	39.54	92530
2011-09-23	39.29	40.04	39.15	39.85	106120
2011-09-26	40.20	40.46	39.39	40.46	55217
2011-09-27	41.32	42.00	40.87	41.17	77388
2011-09-28	41.24	41.25	39.58	39.58	75640
2011-09-29	40.37	40.55	39.26	40.27	55632
2011-09-30	39.56	40.29	39.30	39.35	67710
2011-10-03	39.06	39.60	37.17	37.21	64736
2011-10-04	36.82	39.95	36.82	39.95	164145
2011-10-05	39.77	40.34	39.36	40.15	150096
2011-10-06	39.94	40.86	39.83	40.83	223454
2011-10-07	41.02	41.02	39.58	39.64	83033
2011-10-10	40.57	41.35	40.25	41.35	99266
2011-10-11	41.01	41.83	40.88	41.77	40709
2011-10-12	41.98	42.78	41.86	42.47	68893
2011-10-13	42.34	42.65	41.93	42.49	78078
2011-10-14	42.95	43.42	42.57	43.41	218421
2011-10-17	43.00	43.00	41.71	41.76	90271
2011-10-18	42.02	43.28	41.55	43.05	104269
2011-10-19	43.02	43.28	42.09	42.12	62179
2011-10-20	42.14	42.20	41.23	42.13	56955
2011-10-21	42.68	43.00	42.26	42.92	42947
2011-10-24	42.96	44.14	42.95	44.10	155272
2011-10-25	43.73	43.82	42.69	42.78	126045
2011-10-26	43.60	43.92	42.59	43.70	124597
2011-10-27	45.27	46.26	44.77	45.81	224793
2011-10-28	45.93	46.32	45.80	45.86	78235
2011-10-31	45.15	45.48	44.64	44.75	122826
2011-11-01	43.09	44.06	42.91	43.06	100406
2011-11-02	43.75	44.32	43.47	44.27	74623
2011-11-03	44.80	45.29	43.63	45.28	86426
2011-11-04	44.92	45.01	44.51	44.83	48264
2011-11-07	44.71	44.90	43.89	44.63	58295
2011-11-08	45.13	45.51	44.31	45.46	32508
2011-11-09	44.22	44.52	43.33	43.33	82274
2011-11-10	44.00	44.01	43.16	43.55	48157
2011-11-11	44.03	44.64	44.03	44.58	39679
2011-11-14	44.39	44.53	43.65	43.89	54392
2011-11-15	43.74	44.61	43.42	44.50	266044
2011-11-16	44.10	44.87	43.84	43.92	37400
2011-11-17	43.90	44.20	43.26	43.31	39763
2011-11-18	43.43	43.69	43.22	43.52	54185
2011-11-21	42.84	42.99	42.31	42.59	83634
2011-11-22	42.56	42.73	42.13	42.23	54686
2011-11-23	41.93	41.97	40.83	40.89	30381
2011-11-25	40.54	41.20	40.26	40.26	11971
2011-11-28	41.73	42.12	41.55	42.12	41476
2011-11-29	42.10	42.25	41.67	41.88	31538
2011-11-30	43.54	44.26	43.22	44.26	83723
2011-12-01	44.02	44.29	43.77	43.85	56140
2011-12-02	44.50	44.55	44.11	44.18	51610
2011-12-05	44.82	45.14	44.56	44.94	66508
2011-12-06	44.92	45.32	44.50	45.01	37276
2011-12-07	44.74	45.22	44.21	45.05	88357
2011-12-08	44.66	44.73	43.62	43.68	50806
2011-12-09	43.79	45.19	43.67	45.05	47224
2011-12-12	44.38	44.52	44.06	44.52	60474
2011-12-13	44.92	45.08	43.47	43.60	81821
2011-12-14	43.18	43.67	42.99	43.63	89728
2011-12-15	44.27	44.28	43.54	43.85	87142
2011-12-16	44.08	44.56	43.75	43.99	81578
2011-12-19	44.47	44.52	43.14	43.20	119209
2011-12-20	43.92	44.82	43.84	44.82	69475
2011-12-21	44.48	45.11	44.32	45.08	41511
2011-12-22	45.01	45.29	44.94	45.11	54662
2011-12-23	45.11	45.20	44.95	45.06	44637
2011-12-27	44.86	45.32	44.50	45.09	58697
2011-12-28	45.11	45.11	44.25	44.36	76594
2011-12-29	44.54	44.83	44.42	44.71	56559
2011-12-30	44.63	44.91	44.57	44.65	104790
2012-01-03	45.64	46.00	45.29	45.53	315408
2012-01-04	45.19	45.37	44.89	45.24	86529
2012-01-05	44.95	45.57	44.62	45.37	88472
2012-01-06	45.48	45.58	45.00	45.28	53856
2012-01-09	45.50	45.73	45.24	45.67	43147
2012-01-10	46.32	46.46	46.05	46.26	94323
2012-01-11	46.14	46.63	46.01	46.55	47034
2012-01-12	46.75	46.80	46.16	46.80	44260
2012-01-13	46.39	46.47	46.06	46.46	25333
2012-01-17	46.89	46.94	46.26	46.37	103711
2012-01-18	46.36	47.21	46.30	47.19	30282
2012-01-19	47.40	47.50	47.10	47.33	44002
2012-01-20	47.29	47.73	47.25	47.60	63242
2012-01-23	47.56	47.85	47.24	47.53	25001
2012-01-24	47.27	48.01	47.12	47.94	54832
2012-01-25	47.87	48.50	47.73	48.39	138316
2012-01-26	48.68	48.68	48.12	48.34	79684
2012-01-27	48.18	48.72	48.18	48.70	78413
2012-01-30	48.40	48.59	48.15	48.49	74609
2012-01-31	48.79	48.81	48.18	48.52	86284
2012-02-01	48.94	49.58	48.68	49.53	152977
2012-02-02	49.77	50.00	49.41	49.98	102014
2012-02-03	50.67	51.14	50.49	51.03	97457
2012-02-06	50.78	51.01	50.69	50.83	215018
2012-02-07	50.78	51.01	50.50	50.77	166761
2012-02-08	50.83	51.10	50.48	50.98	170898
2012-02-09	51.04	51.04	50.50	50.65	161949
2012-02-10	50.05	50.27	49.92	49.98	324442
2012-02-13	50.34	50.69	50.22	50.65	120815
2012-02-14	50.47	50.53	50.04	50.41	83219
2012-02-15	50.60	50.64	49.77	49.79	65469
2012-02-16	49.85	50.88	49.85	50.86	143387
2012-02-17	51.10	51.15	50.81	50.99	152453
2012-02-21	51.15	51.15	50.47	50.64	58595
2012-02-22	50.45	50.64	50.10	50.15	90459
2012-02-23	50.13	50.94	49.94	50.91	66363
2012-02-24	50.94	51.05	50.78	50.85	180445
2012-02-27	50.31	50.85	50.03	50.60	111902
2012-02-28	50.67	50.94	50.40	50.51	63568
2012-02-29	50.62	50.87	49.51	49.51	276603
2012-03-01	49.77	50.32	49.68	49.68	431474
2012-03-02	49.60	49.80	48.76	48.77	126922
2012-03-05	48.69	49.07	48.56	49.03	160038
2012-03-06	48.40	48.61	47.94	48.13	119128
2012-03-07	48.23	48.75	48.23	48.75	86221
2012-03-08	49.10	49.34	48.72	49.32	77129
2012-03-09	49.25	50.27	49.21	49.95	127457
2012-03-12	50.05	50.19	49.74	50.00	70585
2012-03-13	50.36	50.97	50.20	50.96	116184
2012-03-14	50.87	51.06	50.41	50.60	94334
2012-03-15	50.58	50.91	50.41	50.90	105633
2012-03-16	50.94	50.98	50.70	50.87	57517
2012-03-19	50.76	51.88	50.73	51.60	59390
2012-03-20	51.22	51.34	50.95	51.14	64032
2012-03-21	51.24	51.53	51.05	51.19	80483
2012-03-22	50.75	50.98	50.44	50.77	45493
2012-03-23	50.71	51.31	50.38	51.29	54723
2012-03-26	52.00	52.40	51.86	52.27	155263
2012-03-27	52.43	52.52	52.02	52.04	415013
2012-03-28	52.10	52.18	51.38	51.79	85545
2012-03-29	51.50	51.72	51.01	51.62	149973
2012-03-30	51.94	51.94	51.25	51.40	351953
2012-04-02	51.20	52.07	51.13	52.07	158413
2012-04-03	52.06	52.13	51.40	51.52	51845
2012-04-04	50.98	51.00	50.42	50.64	37093
2012-04-05	50.47	50.76	50.44	50.60	52270
2012-04-09	49.74	49.92	49.55	49.72	30332
2012-04-10	49.58	49.73	48.39	48.51	521145
2012-04-11	48.92	49.41	48.91	49.41	253076
2012-04-12	49.49	50.10	49.40	49.95	154511
2012-04-13	49.81	49.81	49.17	49.20	34170
2012-04-16	49.45	49.65	48.91	49.43	57011
2012-04-17	49.97	50.53	49.97	50.17	27709
2012-04-18	49.85	50.00	49.51	49.64	20581
2012-04-19	49.66	50.03	49.13	49.31	85097
2012-04-20	49.58	50.13	49.58	49.69	69261
2012-04-23	48.95	49.10	48.72	49.04	97238
2012-04-24	49.11	49.65	48.94	49.60	45985
2012-04-25	50.35	50.56	50.14	50.30	26800
2012-04-26	50.27	50.66	50.23	50.50	46019
2012-04-27	50.75	51.16	50.18	51.12	71882
2012-04-30	51.09	51.17	50.52	50.52	62131
2012-05-01	50.58	51.33	50.26	50.26	196435
2012-05-02	49.89	50.54	49.84	50.46	96342
2012-05-03	50.43	50.47	49.53	49.78	142565
2012-05-04	49.49	49.49	48.75	48.80	41075
2012-05-07	48.53	49.12	48.51	48.99	46790
2012-05-08	48.61	49.22	48.37	49.22	98846
2012-05-09	48.58	49.09	48.50	48.93	42464
2012-05-10	49.16	49.35	48.89	49.07	47513
2012-05-11	48.80	49.33	48.72	48.86	95688
2012-05-14	48.48	48.63	48.23	48.31	60798
2012-05-15	48.29	48.72	48.27	48.33	172069
2012-05-16	48.52	48.65	47.83	47.91	43447
2012-05-17	47.93	48.03	46.97	46.98	88310
2012-05-18	47.08	47.17	46.46	46.56	77780
2012-05-21	46.68	47.56	46.47	47.48	69915
2012-05-22	47.51	47.86	46.70	46.96	70990
2012-05-23	46.62	47.27	46.22	47.21	88942
2012-05-24	47.21	47.30	46.66	47.30	19711
2012-05-25	47.26	47.38	47.14	47.27	37198
2012-05-29	47.64	47.90	47.31	47.68	46396
2012-05-30	47.22	47.33	46.99	47.15	49624
2012-05-31	47.07	47.47	46.57	47.20	37817
2012-06-01	46.17	46.54	45.83	45.90	161222
2012-06-04	46.05	46.24	45.56	46.02	307650
2012-06-05	45.78	46.51	45.78	46.40	75922
2012-06-06	46.81	47.52	46.72	47.49	71506
2012-06-07	48.16	48.19	47.26	47.26	64463
2012-06-08	47.24	48.06	46.95	47.93	49460
2012-06-11	48.60	48.64	46.91	46.95	57007
2012-06-12	47.10	47.58	46.76	47.57	135631
2012-06-13	47.52	47.80	46.97	47.11	18803
2012-06-14	47.45	47.92	47.37	47.81	16891
2012-06-15	47.95	48.48	47.79	48.48	19539
2012-06-18	48.20	48.55	47.95	48.33	75036
2012-06-19	48.50	49.45	48.50	49.27	72745
2012-06-20	49.27	49.47	48.98	49.22	150325
2012-06-21	49.12	49.23	48.14	48.22	37361
2012-06-22	48.40	49.02	48.30	48.94	36719
2012-06-25	48.27	48.47	48.11	48.43	40578
2012-06-26	48.34	48.48	47.95	48.31	436990
2012-06-27	48.44	48.98	48.42	48.93	38241
2012-06-28	48.75	49.23	48.09	48.76	54614
2012-06-29	49.83	50.16	49.35	50.04	89951
2012-07-02	50.38	50.89	49.90	50.89	140246
2012-07-03	50.88	51.47	50.80	51.46	88647
2012-07-05	51.54	51.98	51.25	51.44	132888
2012-07-06	51.12	51.12	50.80	51.01	92477
2012-07-09	50.89	51.06	50.64	50.82	118916
2012-07-10	51.39	51.39	50.22	50.44	409679
2012-07-11	50.38	50.48	50.01	50.32	62074
2012-07-12	49.96	50.31	49.55	50.24	52250
2012-07-13	50.40	50.97	50.40	50.87	32647
2012-07-16	50.81	50.86	50.52	50.55	38734
2012-07-17	50.93	50.97	50.22	50.78	154684
2012-07-18	50.71	51.26	50.71	50.95	58909
2012-07-19	51.10	51.20	50.51	50.52	48750
2012-07-20	50.25	50.25	49.73	49.79	102941
2012-07-23	48.82	49.06	48.68	48.89	332500
2012-07-24	48.88	48.92	47.93	48.19	174161
2012-07-25	48.34	48.55	48.13	48.33	64834
2012-07-26	48.96	49.09	48.42	48.75	63379
2012-07-27	48.85	50.06	48.71	49.92	102928
2012-07-30	50.02	50.17	49.52	49.60	59246
2012-07-31	49.55	49.82	49.16	49.16	63794
2012-08-01	49.58	49.62	48.24	48.24	71371
2012-08-02	47.61	48.33	47.61	48.10	56607
2012-08-03	48.76	49.50	48.65	49.32	53981
2012-08-06	49.44	49.92	49.32	49.61	45512
2012-08-07	49.98	50.12	49.72	49.74	44793
2012-08-08	49.47	49.83	49.47	49.57	79099
2012-08-09	49.59	49.88	49.58	49.77	31354
2012-08-10	49.59	49.70	49.47	49.66	24833
2012-08-13	49.41	49.61	49.10	49.52	36536
2012-08-14	49.75	49.87	49.06	49.25	722349
2012-08-15	49.11	49.71	49.11	49.71	78458
2012-08-16	49.60	50.35	49.47	50.25	39603
2012-08-17	50.35	50.77	50.19	50.70	45887
2012-08-20	50.66	50.68	50.32	50.63	32539
2012-08-21	50.89	51.36	50.44	50.53	37163
2012-08-22	50.51	50.67	50.27	50.31	53945
2012-08-23	50.20	50.25	49.81	50.00	40643
2012-08-24	49.87	50.31	49.74	50.18	42695
2012-08-27	50.40	50.51	50.13	50.29	49681
2012-08-28	50.31	50.60	50.29	50.51	28632
2012-08-29	50.65	50.94	50.52	50.79	24831
2012-08-30	50.34	50.49	50.24	50.26	48790
2012-08-31	50.63	50.63	50.05	50.49	45160
2012-09-04	50.56	51.00	50.08	50.85	85506
2012-09-05	50.94	51.11	50.78	51.03	106482
2012-09-06	51.29	51.91	51.19	51.78	35884
2012-09-07	51.95	52.11	51.85	52.05	30562
2012-09-10	52.00	52.25	51.86	51.90	88586
2012-09-11	51.95	52.34	51.89	52.10	44310
2012-09-12	52.41	52.47	52.11	52.35	25157
2012-09-13	52.32	53.40	52.30	53.12	39851
2012-09-14	53.29	53.82	53.27	53.53	45666
2012-09-17	53.30	53.40	53.06	53.40	37133
2012-09-18	53.31	53.47	53.17	53.47	42365
2012-09-19	53.59	53.67	53.38	53.50	29883
2012-09-20	53.19	53.39	52.93	53.36	17924
2012-09-21	53.77	53.94	53.72	53.77	62767
2012-09-24	53.46	53.79	53.33	53.64	98092
2012-09-25	53.94	54.06	52.98	53.02	54425
2012-09-26	53.05	53.06	52.50	52.74	65346
2012-09-27	52.98	53.44	52.66	53.24	65264
2012-09-28	53.14	53.22	52.76	52.88	22701
2012-10-01	53.17	53.51	52.92	53.05	169616
2012-10-02	53.28	53.36	52.86	53.00	49737
2012-10-03	53.23	53.35	52.81	53.04	50454
2012-10-04	53.30	53.43	52.82	53.43	39309
2012-10-05	53.64	53.93	53.15	53.28	102910
2012-10-08	53.08	53.17	52.92	52.96	92699
2012-10-09	52.93	52.99	52.17	52.18	85523
2012-10-10	52.25	52.31	51.93	52.16	68247
2012-10-11	52.54	52.69	52.27	52.35	36059
2012-10-12	52.36	52.39	51.89	51.95	32652
2012-10-15	52.05	52.24	51.79	52.18	23269
2012-10-16	52.47	52.60	52.30	52.44	78397
2012-10-17	52.49	52.91	52.48	52.76	54238
2012-10-18	52.78	52.81	52.20	52.20	35930
2012-10-19	51.88	51.97	50.86	51.04	46385
2012-10-22	50.93	51.10	50.48	51.08	67045
2012-10-23	50.70	50.84	50.25	50.75	47700
2012-10-24	50.97	50.97	50.61	50.67	33596
2012-10-25	51.14	51.31	50.68	50.82	33506
2012-10-26	50.98	51.17	50.42	50.77	435288
2012-10-31	50.80	51.02	50.60	51.02	87460
2012-11-01	51.18	51.58	51.04	51.44	112830
2012-11-02	51.59	51.59	50.72	50.72	69825
2012-11-05	50.64	51.18	50.50	51.10	79098
2012-11-06	51.25	51.55	51.20	51.40	75076
2012-11-07	50.78	50.80	49.82	49.97	99448
2012-11-08	49.82	49.98	49.21	49.23	81780
2012-11-09	48.96	49.59	48.92	49.22	91068
2012-11-12	49.42	49.42	49.06	49.18	52010
2012-11-13	48.80	49.28	48.76	48.86	29045
2012-11-14	48.84	48.94	47.67	47.83	48671
2012-11-15	47.79	47.89	47.21	47.44	139250
2012-11-16	47.46	47.78	46.91	47.62	106476
2012-11-19	48.28	48.83	48.28	48.83	65666
2012-11-20	48.72	48.87	48.41	48.85	20153
2012-11-21	48.86	49.20	48.81	49.20	37805
2012-11-23	49.38	49.71	49.28	49.71	25814
2012-11-26	49.64	50.05	49.56	50.02	52162
2012-11-27	49.99	50.37	49.99	50.12	51200
2012-11-28	49.94	50.34	49.58	50.31	41726
2012-11-29	50.70	51.08	50.70	51.06	45736
2012-11-30	51.03	51.13	50.86	51.11	28767
2012-12-03	51.44	51.44	50.83	50.95	31164
2012-12-04	50.97	51.17	50.71	51.04	53208
2012-12-05	51.16	51.18	50.57	50.76	62010
2012-12-06	50.73	50.90	50.55	50.79	41022
2012-12-07	50.93	51.07	50.51	50.64	36289
2012-12-10	50.72	50.89	50.61	50.88	51054
2012-12-11	51.15	51.59	51.10	51.58	36322
2012-12-12	51.73	51.73	51.15	51.20	44727
2012-12-13	51.21	51.34	50.75	50.95	35154
2012-12-14	50.76	51.23	50.76	51.03	55258
2012-12-17	51.13	51.80	51.13	51.78	54242
2012-12-18	51.86	52.45	51.76	52.44	31501
2012-12-19	52.08	52.08	51.72	51.97	74714
2012-12-20	52.01	52.32	51.78	52.32	52317
2012-12-21	51.75	52.02	51.14	51.95	62538
2012-12-24	51.84	51.92	51.65	51.79	19623
2012-12-26	51.99	51.99	51.47	51.56	53710
2012-12-27	51.69	51.69	50.89	51.48	47247
2012-12-28	51.28	51.50	51.17	51.21	69595
2012-12-31	51.29	52.34	51.01	52.24	71830
2013-01-02	54.41	54.41	53.35	54.06	177055
2013-01-03	54.05	54.27	53.74	53.91	112800
2013-01-04	53.96	54.70	53.95	54.18	51483
2013-01-07	53.96	54.11	53.76	53.89	85207
2013-01-08	53.92	54.04	53.69	54.00	60589
2013-01-09	54.17	54.33	54.17	54.29	24823
2013-01-10	54.55	54.55	54.11	54.41	53250
2013-01-11	54.28	54.45	54.21	54.38	26475
2013-01-14	54.24	54.47	54.18	54.30	55053
2013-01-15	54.00	54.49	54.00	54.40	53502
2013-01-16	54.17	54.33	54.12	54.12	27622
2013-01-17	54.37	54.63	54.37	54.54	21407
2013-01-18	54.75	54.75	54.41	54.57	43192
2013-01-22	54.68	55.11	54.55	55.10	30817
2013-01-23	55.04	55.30	54.92	55.00	16620
2013-01-24	55.00	55.33	54.73	54.93	57113
2013-01-25	55.23	55.23	54.84	54.91	50149
2013-01-28	55.08	55.49	54.88	55.33	26063
2013-01-29	55.32	55.73	55.24	55.73	103569
2013-01-30	55.61	55.64	54.88	55.07	45143
2013-01-31	54.91	55.53	54.91	55.42	44562
2013-02-01	55.81	56.17	55.65	56.03	35648
2013-02-04	55.71	55.86	55.22	55.33	25889
2013-02-05	55.63	55.85	55.56	55.79	30373
2013-02-06	55.53	55.95	55.37	55.95	53418
2013-02-07	55.78	55.81	55.19	55.56	33501
2013-02-08	55.51	55.86	55.48	55.75	23257
2013-02-11	55.75	55.92	55.56	55.92	54874
2013-02-12	55.99	56.27	55.91	56.23	51103
2013-02-13	56.21	56.46	56.16	56.46	54367
2013-02-14	55.98	56.58	55.96	56.52	40380
2013-02-15	56.60	56.71	56.44	56.53	22779
2013-02-19	56.74	57.08	56.62	57.05	28636
2013-02-20	57.19	57.33	56.17	56.18	55593
2013-02-21	56.08	56.11	55.39	55.68	31602
2013-02-22	55.83	56.23	55.73	56.22	22006
2013-02-25	56.53	56.53	55.02	55.09	21698
2013-02-26	55.25	55.54	55.09	55.34	74895
2013-02-27	55.28	56.07	55.28	55.73	29394
2013-02-28	55.81	56.04	55.75	55.75	25458
2013-03-01	55.48	56.22	55.09	56.08	53666
2013-03-04	56.11	56.44	55.93	56.40	47563
2013-03-05	56.85	57.19	56.85	57.12	60520
2013-03-06	57.26	57.34	57.11	57.34	40018
2013-03-07	57.30	57.71	57.25	57.69	37219
2013-03-08	58.06	58.30	57.88	58.27	26635
2013-03-11	58.13	58.39	58.07	58.27	29174
2013-03-12	58.23	58.33	57.97	58.00	25981
2013-03-13	58.09	58.31	57.98	58.25	18505
2013-03-14	58.38	58.81	58.33	58.79	35424
2013-03-15	58.79	58.87	58.47	58.69	24386
2013-03-18	58.07	59.00	57.95	58.46	94200
2013-03-19	58.67	58.70	57.95	58.37	44960
2013-03-20	58.55	58.80	58.55	58.80	100283
2013-03-21	58.27	58.67	58.22	58.46	49587
2013-03-22	58.70	58.70	58.50	58.66	48151
2013-03-25	59.00	59.04	58.30	58.71	50991
2013-03-26	58.83	58.90	58.38	58.59	35191
2013-03-27	58.30	58.64	58.08	58.63	81512
2013-03-28	58.70	58.90	58.45	58.66	196798
2013-04-01	58.65	58.82	57.69	57.95	84463
2013-04-02	58.32	58.41	57.81	57.88	91561
2013-04-03	57.95	58.01	56.81	56.97	98749
2013-04-04	57.00	57.15	56.70	57.14	45599
2013-04-05	56.31	57.15	56.12	57.08	30565
2013-04-08	57.22	57.35	56.86	57.35	59546
2013-04-09	57.55	57.62	57.29	57.30	97475
2013-04-10	57.44	58.50	57.40	58.40	99478
2013-04-11	58.39	59.00	58.39	58.51	41861
2013-04-12	58.30	58.50	57.96	58.32	33241
2013-04-15	57.81	57.97	55.84	56.05	75194
2013-04-16	56.46	57.11	56.33	57.03	104457
2013-04-17	56.74	56.77	55.62	56.11	75187
2013-04-18	56.12	56.26	55.64	55.95	58396
2013-04-19	56.13	56.72	55.89	56.60	26346
2013-04-22	56.83	57.01	55.88	56.73	49458
2013-04-23	56.99	57.75	56.99	57.75	73351
2013-04-24	57.81	57.97	57.52	57.91	53531
2013-04-25	58.05	58.56	57.97	58.22	47843
2013-04-26	58.10	58.14	57.74	57.93	29335
2013-04-29	58.34	58.55	58.25	58.45	28342
2013-04-30	58.46	58.72	58.30	58.63	74417
2013-05-01	58.41	58.50	56.96	56.97	57502
2013-05-02	57.39	58.08	57.34	57.97	50816
2013-05-03	58.60	59.24	58.60	58.80	109773
2013-05-06	58.97	59.38	58.97	59.34	40518
2013-05-07	59.51	59.75	59.20	59.72	55259
2013-05-08	59.64	59.79	59.32	59.63	20041
2013-05-09	59.69	59.82	59.47	59.56	26130
2013-05-10	59.79	60.00	59.63	59.94	26008
2013-05-13	59.94	60.19	59.83	59.98	40343
2013-05-14	60.10	60.81	60.10	60.81	53599
2013-05-15	60.74	61.15	60.66	60.99	42960
2013-05-16	60.76	61.13	60.59	60.93	33512
2013-05-17	61.18	61.53	61.09	61.42	42715
2013-05-20	61.28	61.76	61.20	61.51	34145
2013-05-21	61.47	61.69	61.28	61.51	34314
2013-05-22	61.63	62.20	60.22	60.72	63102
2013-05-23	60.08	60.95	59.89	60.95	25229
2013-05-24	60.55	61.13	60.42	61.09	42280
2013-05-28	61.92	62.50	61.63	62.05	67189
2013-05-29	61.71	61.88	61.03	61.45	55041
2013-05-30	61.59	62.05	61.59	61.95	70386
2013-05-31	61.65	61.87	61.30	61.30	60213
2013-06-03	61.46	62.26	61.02	62.25	97444
2013-06-04	62.28	62.37	61.21	61.62	133577
2013-06-05	61.65	61.65	60.75	60.92	46292
2013-06-06	60.90	61.45	60.52	61.44	88241
2013-06-07	61.68	62.00	61.57	61.87	81182
2013-06-10	62.17	62.45	61.83	62.42	65079
2013-06-11	61.86	62.24	61.40	61.76	110597
2013-06-12	62.25	62.27	61.22	61.33	56180
2013-06-13	61.57	62.28	61.04	62.11	57458
2013-06-14	62.04	62.13	61.44	61.64	64102
2013-06-17	61.91	62.26	61.61	61.93	70913
2013-06-18	62.07	62.81	62.05	62.64	107121
2013-06-19	62.65	62.73	62.06	62.16	781500
2013-06-20	61.24	61.24	60.33	60.69	241246
2013-06-21	60.69	61.07	60.07	60.85	157383
2013-06-24	60.47	60.51	59.54	60.14	147566
2013-06-25	61.30	61.30	60.32	60.58	73907
2013-06-26	61.93	61.94	60.67	60.82	82272
2013-06-27	61.31	61.89	61.16	61.81	66269
2013-06-28	61.81	62.06	61.36	61.73	184676
2013-07-01	62.09	62.74	62.09	62.59	95860
2013-07-02	62.32	63.00	61.96	62.36	101565
2013-07-03	62.25	62.66	61.97	62.54	57582
2013-07-05	63.34	63.56	62.56	63.56	167864
2013-07-08	63.66	64.32	63.58	63.88	103494
2013-07-09	64.39	64.39	63.87	64.24	145466
2013-07-10	64.35	64.71	64.21	64.60	189336
2013-07-11	65.30	65.38	64.91	65.38	384821
2013-07-12	65.28	65.64	65.22	65.43	86246
2013-07-15	65.66	66.30	65.50	66.19	108929
2013-07-16	66.30	66.38	65.88	66.19	57054
2013-07-17	66.67	66.67	66.28	66.38	119120
2013-07-18	66.62	66.99	66.45	66.68	157396
2013-07-19	66.50	66.75	66.30	66.64	63993
2013-07-22	66.80	67.10	66.65	67.06	116149
2013-07-23	67.25	67.26	66.71	66.78	130467
2013-07-24	67.22	67.22	66.29	66.39	98319
2013-07-25	66.35	67.31	66.25	67.31	32102
2013-07-26	66.94	66.95	66.37	66.85	81423
2013-07-29	66.73	67.07	66.04	66.13	45520
2013-07-30	66.39	66.52	65.95	66.10	44133
2013-07-31	66.47	66.75	66.13	66.19	69540
2013-08-01	66.89	67.03	66.72	66.85	254464
2013-08-02	66.72	67.07	66.65	66.99	137498
2013-08-05	66.94	67.30	66.85	67.29	121744
2013-08-06	67.23	67.23	66.43	66.66	221656
2013-08-07	66.42	66.61	66.10	66.18	129390
2013-08-08	66.53	66.75	66.05	66.30	79791
2013-08-09	66.15	66.54	65.74	65.87	177150
2013-08-12	65.52	66.17	65.21	66.09	227106
2013-08-13	66.33	66.33	65.81	66.05	144901
2013-08-14	66.19	66.32	65.61	65.97	220875
2013-08-15	65.30	65.47	64.54	64.79	272560
2013-08-16	64.60	64.98	64.49	64.52	147956
2013-08-19	64.55	64.71	63.90	63.92	122690
2013-08-20	63.99	65.00	63.99	64.85	196035
2013-08-21	64.69	65.18	64.29	64.48	416790
2013-08-22	64.77	65.68	64.77	65.58	116267
2013-08-23	65.76	65.90	65.27	65.76	118934
2013-08-26	65.89	66.22	65.58	65.77	134535
2013-08-27	65.15	65.28	64.07	64.20	128693
2013-08-28	64.10	64.68	64.10	64.46	68042
2013-08-29	64.45	65.53	64.45	65.25	190122
2013-08-30	65.34	65.34	64.14	64.28	86587
2013-09-03	65.16	65.32	64.43	64.95	90529
2013-09-04	64.93	65.46	64.85	65.32	192142
2013-09-05	65.46	65.74	65.34	65.52	87893
2013-09-06	65.94	65.94	64.59	65.53	70318
2013-09-09	65.87	66.57	65.77	66.56	102896
2013-09-10	66.92	67.14	66.77	67.09	133904
2013-09-11	67.03	67.25	66.76	67.12	123279
2013-09-12	66.99	67.07	66.64	66.70	92587
2013-09-13	66.74	67.00	66.58	66.94	58458
2013-09-16	67.84	67.88	66.80	66.86	152811
2013-09-17	67.00	67.66	66.98	67.65	144219
2013-09-18	67.74	68.45	67.21	68.21	109379
2013-09-19	68.40	68.40	67.79	68.11	126943
2013-09-20	68.39	68.49	68.11	68.17	122588
2013-09-23	68.22	68.43	67.78	68.34	71158
2013-09-24	68.20	68.90	67.80	68.46	128430
2013-09-25	68.67	69.09	68.43	68.43	84976
2013-09-26	68.54	68.98	68.38	68.62	129447
2013-09-27	68.53	68.75	68.28	68.45	122205
2013-09-30	67.86	68.64	67.51	68.49	100382
2013-10-01	68.39	69.26	68.39	69.20	215613
2013-10-02	68.84	69.16	68.71	68.84	217796
2013-10-03	68.72	68.91	67.64	68.14	199453
2013-10-04	68.05	68.81	68.05	68.58	89242
2013-10-07	67.95	68.51	67.83	67.91	86409
2013-10-08	68.14	68.14	66.66	66.86	215280
2013-10-09	67.06	67.06	66.29	66.63	220259
2013-10-10	67.47	68.29	67.45	68.16	155059
2013-10-11	68.02	69.24	68.02	69.16	70021
2013-10-14	68.87	69.58	68.72	69.42	210659
2013-10-15	69.42	69.57	68.84	68.94	146399
2013-10-16	69.50	69.79	69.31	69.77	190633
2013-10-17	69.50	70.47	69.50	70.42	161899
2013-10-18	70.90	71.09	70.62	70.99	90553
2013-10-21	71.34	71.34	70.64	70.81	109314
2013-10-22	71.04	71.31	70.66	70.93	129601
2013-10-23	70.63	70.85	70.31	70.77	80990
2013-10-24	70.84	71.25	70.77	71.08	41511
2013-10-25	71.20	71.37	70.85	71.17	70295
2013-10-28	71.03	71.26	70.72	71.09	56192
2013-10-29	71.27	71.38	70.89	71.38	51009
2013-10-30	71.51	71.51	70.01	70.17	87218
2013-10-31	70.02	70.24	69.25	69.65	107847
2013-11-01	69.70	69.91	68.83	69.27	142942
2013-11-04	69.33	70.10	69.33	69.99	102374
2013-11-05	69.88	70.13	69.52	70.03	104231
2013-11-06	70.62	70.62	69.52	69.52	143285
2013-11-07	69.93	70.05	68.44	68.47	216751
2013-11-08	68.60	70.02	68.60	69.83	93958
2013-11-11	69.83	70.01	69.42	69.90	64873
2013-11-12	69.84	70.03	69.40	70.03	122916
2013-11-13	69.50	70.51	69.50	70.43	219930
2013-11-14	70.57	70.57	70.00	70.30	433639
2013-11-15	70.60	70.81	70.24	70.65	449270
2013-11-18	70.98	71.14	70.05	70.19	259621
2013-11-19	70.36	70.73	69.68	69.98	402226
2013-11-20	70.27	70.37	69.77	69.96	113404
2013-11-21	70.22	71.30	70.22	71.30	77758
2013-11-22	71.39	71.81	71.16	71.74	44282
2013-11-25	72.09	72.29	71.82	72.04	106959
2013-11-26	72.18	72.96	72.11	72.75	148996
2013-11-27	72.96	73.64	72.77	73.61	199844
2013-11-29	73.90	74.24	73.69	73.86	61376
2013-12-02	73.93	73.98	72.55	72.80	240362
2013-12-03	72.70	73.10	72.19	72.68	254258
2013-12-04	72.41	72.91	71.79	72.46	207513
2013-12-05	72.50	72.66	72.13	72.26	103289
2013-12-06	72.99	73.31	72.59	72.99	98047
2013-12-09	73.07	73.07	72.32	72.52	134514
2013-12-10	72.45	72.58	71.77	71.82	150699
2013-12-11	71.90	71.99	70.66	70.84	556430
2013-12-12	70.83	71.29	70.72	70.97	97056
2013-12-13	71.29	71.58	70.81	71.40	42527
2013-12-16	71.54	72.25	71.51	72.23	146453
2013-12-17	72.22	72.22	71.62	71.97	188482
2013-12-18	72.08	72.99	71.67	72.91	224922
2013-12-19	72.95	72.98	72.57	72.67	96444
2013-12-20	72.70	74.35	72.61	74.19	242191
2013-12-23	74.11	74.96	74.11	74.84	328607
2013-12-24	75.04	75.41	74.85	75.26	179066
2013-12-26	75.64	75.70	75.16	75.16	247489
2013-12-27	75.61	76.25	74.82	75.08	355422
2013-12-30	75.16	75.29	74.89	75.01	105018
2013-12-31	75.39	75.58	75.07	75.12	164335
2014-01-02	75.09	75.09	74.27	74.65	252334
2014-01-03	74.89	75.30	74.82	75.12	164566
2014-01-06	75.60	75.62	74.71	74.76	138087
2014-01-07	75.11	75.61	75.05	75.41	166312
2014-01-08	75.41	75.76	75.19	75.66	118512
2014-01-09	76.10	77.17	75.70	76.18	166618
2014-01-10	76.40	76.89	76.06	76.88	201884
2014-01-13	76.58	76.78	75.25	75.81	149478
2014-01-14	76.14	76.83	76.03	76.71	160527
2014-01-15	77.11	77.47	77.02	77.40	113168
2014-01-16	77.24	77.62	77.18	77.54	104202
2014-01-17	77.45	77.83	77.33	77.36	211954
2014-01-21	78.05	78.13	77.41	78.13	125158
2014-01-22	78.27	78.50	77.92	78.39	124426
2014-01-23	78.03	78.40	77.32	77.96	148525
2014-01-24	77.26	77.43	75.55	75.83	197501
2014-01-27	76.13	76.82	73.84	74.58	353749
2014-01-28	74.66	75.41	74.40	75.41	330697
2014-01-29	74.78	75.09	74.13	74.36	236030
2014-01-30	74.88	75.88	74.79	75.46	166268
2014-01-31	74.47	75.21	74.40	74.72	108168
2014-02-03	74.55	74.73	72.16	72.41	300308
2014-02-04	72.90	73.36	72.37	72.96	511298
2014-02-05	72.61	72.64	71.51	72.06	163777
2014-02-06	72.41	72.97	72.23	72.45	87111
2014-02-07	72.68	73.32	72.39	73.29	148341
2014-02-10	73.46	73.87	73.02	73.87	211234
2014-02-11	74.05	74.75	73.81	74.61	380145
2014-02-12	74.78	75.50	74.42	74.63	256010
2014-02-13	74.09	75.69	73.82	75.54	85605
2014-02-14	75.50	76.46	75.17	75.76	720689
2014-02-18	75.98	76.92	75.97	76.74	212792
2014-02-19	76.65	76.92	75.85	75.95	218644
2014-02-20	76.03	77.20	75.99	77.08	178604
2014-02-21	77.24	77.59	77.02	77.07	924370
2014-02-24	77.25	78.11	77.25	77.70	230518
2014-02-25	77.78	78.09	77.33	77.51	263628
2014-02-26	77.66	78.57	77.44	78.02	173708
2014-02-27	77.94	78.72	77.73	78.71	77006
2014-02-28	78.82	79.23	77.74	78.20	79925
2014-03-03	77.75	78.14	77.07	77.88	176893
2014-03-04	78.83	80.62	78.83	80.04	279894
2014-03-05	80.19	80.39	79.93	80.36	118592
2014-03-06	80.65	80.65	79.70	80.09	124962
2014-03-07	80.48	80.48	79.53	79.93	72272
2014-03-10	79.89	80.07	79.31	79.94	179560
2014-03-11	80.19	80.53	78.84	79.20	118311
2014-03-12	78.84	79.44	78.28	79.42	81885
2014-03-13	79.75	79.77	78.06	78.56	84780
2014-03-14	78.26	78.84	78.25	78.79	274213
2014-03-17	79.34	79.58	78.81	78.95	81881
2014-03-18	79.05	80.22	78.97	80.16	193582
2014-03-19	80.19	80.19	79.29	79.74	62230
2014-03-20	79.56	80.08	79.22	79.77	118671
2014-03-21	80.21	80.23	79.28	79.36	63578
2014-03-24	79.44	79.75	77.28	78.16	97662
2014-03-25	78.43	78.94	77.37	77.98	178854
2014-03-26	78.50	78.50	76.00	76.05	131950
2014-03-27	76.20	76.60	75.25	75.83	138539
2014-03-28	76.16	76.95	75.46	75.70	95330
2014-03-31	76.13	77.45	76.06	77.30	107524
2014-04-01	77.50	78.48	77.50	78.36	195213
2014-04-02	78.73	78.73	78.19	78.56	73597
2014-04-03	78.70	78.70	77.22	77.48	74934
2014-04-04	77.98	77.98	75.17	75.41	138196
2014-04-07	75.10	75.15	73.95	74.32	201027
2014-04-08	74.32	75.28	74.08	74.89	265234
2014-04-09	75.18	76.22	74.77	76.21	81744
2014-04-10	76.08	76.08	73.28	73.71	115963
2014-04-11	72.99	73.93	72.30	72.57	161343
2014-04-14	73.21	73.47	71.78	72.48	271591
2014-04-15	72.58	73.00	70.64	72.42	196556
2014-04-16	72.79	73.22	72.50	73.15	322082
2014-04-17	72.99	73.98	72.68	73.69	99536
2014-04-21	73.83	74.36	73.42	74.36	180275
2014-04-22	74.70	75.67	74.54	75.44	65319
2014-04-23	75.29	75.31	74.52	74.54	210921
2014-04-24	75.15	75.15	73.71	74.31	174674
2014-04-25	73.97	74.04	72.55	72.78	98232
2014-04-28	72.96	73.41	71.28	72.22	159995
2014-04-29	72.37	72.80	72.13	72.17	196621
2014-04-30	71.96	72.72	71.40	72.67	100518
2014-05-01	72.30	72.94	71.45	72.38	140530
2014-05-02	72.31	72.69	71.38	72.05	238745
2014-05-05	71.44	72.28	71.23	71.99	182368
2014-05-06	71.65	72.04	70.68	70.71	155477
2014-05-07	70.81	70.81	69.49	70.43	304353
2014-05-08	70.26	70.81	69.12	69.24	167271
2014-05-09	69.04	70.18	68.80	70.12	175513
2014-05-12	70.50	72.23	70.46	72.06	116214
2014-05-13	71.95	72.09	71.17	71.29	74598
2014-05-14	71.08	71.17	69.82	69.93	68129
2014-05-15	69.57	69.76	68.79	69.44	123612
2014-05-16	69.39	69.76	68.85	69.75	124343
2014-05-19	69.48	70.88	69.48	70.64	91756
2014-05-20	70.37	70.42	69.20	69.59	180130
2014-05-21	69.95	70.19	69.23	69.80	81395
2014-05-22	69.95	70.90	69.95	70.72	140005
2014-05-23	70.63	71.65	70.63	71.54	37119
2014-05-27	72.20	73.02	71.89	72.91	152453
2014-05-28	72.77	72.87	72.30	72.62	90914
2014-05-29	72.80	73.09	72.56	72.87	45105
2014-05-30	72.79	73.01	72.21	72.54	225009
2014-06-02	72.54	72.59	71.26	71.64	127200
2014-06-03	71.21	71.76	70.90	71.32	104233
2014-06-04	71.02	71.68	70.88	71.54	97638
2014-06-05	71.68	73.23	71.48	73.23	67856
2014-06-06	73.50	74.18	73.39	74.04	152373
2014-06-09	73.92	75.19	73.92	74.83	70001
2014-06-10	74.76	74.91	74.43	74.86	41888
2014-06-11	74.26	74.56	73.94	74.41	36455
2014-06-12	74.36	74.37	73.58	73.91	51344
2014-06-13	74.01	74.10	73.36	73.86	57548
2014-06-16	73.71	74.39	73.64	74.31	53418
2014-06-17	74.27	75.07	74.03	74.88	37975
2014-06-18	74.93	75.41	74.71	75.38	22808
2014-06-19	75.76	75.76	74.97	75.31	41203
2014-06-20	75.38	75.77	75.16	75.69	60412
2014-06-23	75.93	75.98	75.25	75.25	88197
2014-06-24	75.39	76.08	74.59	74.63	73299
2014-06-25	74.30	75.35	74.17	75.20	35621
2014-06-26	75.22	75.25	74.77	75.12	33418
2014-06-27	75.06	75.78	75.06	75.58	26238
2014-06-30	75.62	76.17	75.40	76.12	68303
2014-07-01	76.29	77.50	76.25	77.04	71145
2014-07-02	76.75	77.17	76.66	76.71	85927
2014-07-03	77.10	77.32	76.88	77.17	42190
2014-07-07	76.98	76.98	75.58	75.58	59708
2014-07-08	75.51	76.00	73.85	74.43	88290
2014-07-09	74.62	74.75	74.05	74.30	30777
2014-07-10	73.00	73.88	72.49	73.37	82660
2014-07-11	73.50	73.63	73.16	73.37	61129
2014-07-14	74.18	74.24	73.72	74.00	56031
2014-07-15	73.90	74.10	72.67	72.81	83885
2014-07-16	73.24	73.30	72.58	72.60	86410
2014-07-17	72.21	72.68	71.09	71.28	121376
2014-07-18	71.45	72.67	71.45	72.54	78545
2014-07-21	72.14	72.50	71.86	72.26	88356
2014-07-22	72.52	73.25	72.52	72.83	54973
2014-07-23	72.86	73.41	72.84	72.94	24649
2014-07-24	73.19	73.39	72.45	72.71	36809
2014-07-25	72.20	72.20	71.75	71.86	32590
2014-07-28	72.06	72.06	71.10	71.39	74123
2014-07-29	71.62	72.10	71.57	71.65	38046
2014-07-30	72.21	72.38	71.88	72.17	33893
2014-07-31	71.72	71.72	70.54	70.76	92755
2014-08-01	70.76	71.00	69.78	70.18	304759
2014-08-04	70.49	70.82	69.69	70.67	155995
2014-08-05	70.36	71.09	70.13	70.57	391116
2014-08-06	70.19	71.52	69.93	71.15	87000
2014-08-07	71.47	71.50	70.34	70.51	53287
2014-08-08	70.78	71.38	70.68	71.31	29624
2014-08-11	71.73	72.58	71.59	72.03	66504
2014-08-12	71.87	72.06	71.15	71.49	53995
2014-08-13	71.63	72.04	71.51	71.84	33652
2014-08-14	71.97	72.22	71.88	72.11	124251
2014-08-15	72.76	72.94	71.28	71.88	34611
2014-08-18	72.64	73.00	72.51	72.94	44208
2014-08-19	73.00	73.42	73.00	73.19	66192
2014-08-20	72.77	72.82	72.25	72.60	39356
2014-08-21	72.51	72.79	71.94	72.71	35956
2014-08-22	72.64	73.09	72.40	72.82	46408
2014-08-25	73.18	73.76	73.05	73.18	63465
2014-08-26	73.41	74.00	73.23	73.88	38462
2014-08-27	74.00	74.07	73.69	73.75	22596
2014-08-28	73.42	73.60	73.17	73.33	23582
2014-08-29	73.55	74.05	73.28	73.88	55525
2014-09-02	74.13	74.40	73.83	74.25	60011
2014-09-03	74.70	74.70	73.65	73.67	62850
2014-09-04	73.83	74.29	73.30	73.42	19988
2014-09-05	73.29	73.57	73.01	73.54	40803
2014-09-08	73.49	74.02	73.49	73.98	53001
2014-09-09	74.00	74.00	73.13	73.17	58820
2014-09-10	73.18	73.80	73.05	73.80	32118
2014-09-11	73.33	74.24	73.33	74.11	275258
2014-09-12	74.08	74.08	73.15	73.34	67298
2014-09-15	73.50	73.50	72.24	72.48	37273
2014-09-16	72.29	72.82	72.16	72.70	128429
2014-09-17	72.68	73.43	72.68	72.97	124920
2014-09-18	73.16	73.38	72.84	73.22	44444
2014-09-19	73.48	73.48	71.95	72.31	55720
2014-09-22	71.92	72.04	71.02	71.12	78141
2014-09-23	70.86	71.24	70.39	70.51	101597
2014-09-24	70.48	70.97	70.16	70.89	63381
2014-09-25	70.78	70.90	69.54	69.87	73625
2014-09-26	70.10	70.49	69.96	70.47	37180
2014-09-29	69.71	70.68	69.71	70.36	129196
2014-09-30	70.43	70.45	69.52	69.52	94368
2014-10-01	69.39	69.43	68.19	68.33	192937
2014-10-02	68.36	69.53	68.00	69.31	170365
2014-10-03	69.92	70.36	69.60	69.94	162896
2014-10-06	70.13	70.19	68.97	69.15	75326
2014-10-07	68.74	68.88	67.89	67.93	102647
2014-10-08	67.88	69.11	67.05	69.09	112459
2014-10-09	69.08	69.09	67.27	67.27	78712
2014-10-10	67.10	67.73	66.36	66.47	122386
2014-10-13	66.55	67.60	66.06	66.63	122242
2014-10-14	67.25	68.27	67.00	67.50	175558
2014-10-15	66.80	68.58	66.31	68.33	181126
2014-10-16	67.68	69.71	67.48	69.27	140537
2014-10-17	70.10	70.25	68.59	68.62	322927
2014-10-20	68.39	69.51	68.39	69.33	303765
2014-10-21	69.75	70.03	69.36	70.01	149802
2014-10-22	70.02	70.35	68.97	69.01	70794
2014-10-23	69.73	70.66	69.53	70.09	156277
2014-10-24	70.32	70.59	70.11	70.46	61388
2014-10-27	70.11	70.50	69.72	70.33	64572
2014-10-28	70.65	72.54	70.43	72.51	206201
2014-10-29	72.54	72.85	71.89	72.45	99591
2014-10-30	72.01	73.43	72.01	73.23	59189
2014-10-31	74.36	74.54	73.50	73.99	100278
2014-11-03	74.08	74.36	73.57	73.88	45298
2014-11-04	73.48	73.86	73.20	73.63	48068
2014-11-05	74.06	74.06	73.21	73.39	63903
2014-11-06	73.35	73.81	73.06	73.81	24481
2014-11-07	73.63	73.71	73.06	73.59	98960
2014-11-10	73.71	74.42	73.61	74.37	74147
2014-11-11	74.29	74.39	74.01	74.31	54898
2014-11-12	73.84	74.85	73.84	74.81	48767
2014-11-13	74.82	75.03	74.53	74.84	19895
2014-11-14	73.96	74.00	73.54	73.92	57408
2014-11-17	73.64	73.84	73.02	73.09	46808
2014-11-18	73.19	73.86	72.49	73.51	57806
2014-11-19	73.42	73.42	72.01	72.31	78050
2014-11-20	72.05	73.36	72.05	73.36	45607
2014-11-21	74.27	74.27	73.14	73.29	54661
2014-11-24	73.31	74.33	73.31	74.33	162320
2014-11-25	74.35	74.67	74.02	74.34	62388
2014-11-26	74.43	74.79	74.16	74.78	32974
2014-11-28	74.59	74.80	73.51	73.56	24306
2014-12-01	73.50	73.55	72.18	72.27	184224
2014-12-02	72.46	73.67	72.46	73.43	285974
2014-12-03	73.41	74.24	73.37	74.10	67306
2014-12-04	73.99	74.05	73.35	73.56	68159
2014-12-05	73.87	74.75	73.87	74.49	96990
2014-12-08	74.31	74.88	73.36	73.37	110001
2014-12-09	72.83	75.31	72.35	75.31	251978
2014-12-10	74.97	75.00	73.61	73.63	358948
2014-12-11	74.02	74.84	73.78	73.90	109608
2014-12-12	73.20	73.98	73.03	73.29	135455
2014-12-15	73.64	73.84	72.23	72.37	82769
2014-12-16	72.11	73.60	71.88	72.41	82436
2014-12-17	72.54	74.86	72.54	74.84	317758
2014-12-18	75.55	76.13	75.20	75.80	265872
2014-12-19	75.75	76.63	75.42	76.29	218837
2014-12-22	76.33	76.79	76.05	76.77	129384
2014-12-23	77.16	77.16	76.06	76.25	180309
2014-12-24	76.08	76.68	75.88	76.45	52054
2014-12-26	76.63	77.36	76.63	77.21	134574
2014-12-29	77.10	77.64	77.10	77.36	116639
2014-12-30	77.14	77.40	76.91	77.10	79425
2014-12-31	77.33	77.88	76.92	76.98	187832
2015-01-02	77.23	77.61	75.94	76.78	92525
2015-01-05	76.43	77.08	75.71	76.13	233127
2015-01-06	76.28	76.28	73.80	74.50	975002
2015-01-07	75.07	75.85	74.51	75.30	409792
2015-01-08	75.84	76.67	75.84	76.54	104815
2015-01-09	76.68	76.68	75.51	76.11	179674
2015-01-12	76.16	76.19	75.23	75.73	87053
2015-01-13	76.17	76.93	74.73	75.63	71120
2015-01-14	74.50	75.61	74.49	75.46	39051
2015-01-15	75.64	75.64	73.37	73.55	453593
2015-01-16	73.43	75.09	73.33	75.06	558405
2015-01-20	75.06	75.21	73.94	74.52	96111
2015-01-21	74.53	74.59	73.58	73.87	150440
2015-01-22	74.24	75.15	73.44	75.15	122008
2015-01-23	75.33	75.49	74.71	75.18	124965
2015-01-26	75.13	75.96	74.62	75.95	172500
2015-01-27	75.28	76.18	75.06	75.70	72115
2015-01-28	76.03	76.03	74.20	74.51	51488
2015-01-29	74.61	75.75	74.20	75.61	144733
2015-01-30	75.00	75.37	73.61	73.82	57293
2015-02-02	74.00	74.33	72.91	74.17	155345
2015-02-03	74.55	75.33	74.40	75.17	208541
2015-02-04	74.95	75.36	74.59	74.77	152740
2015-02-05	74.97	76.14	74.97	76.01	90145
2015-02-06	75.92	76.50	75.56	75.64	70777
2015-02-09	75.58	76.23	75.07	75.11	54221
2015-02-10	75.58	75.89	74.64	75.49	56798
2015-02-11	75.47	76.00	75.11	75.60	364744
2015-02-12	75.92	76.49	75.70	76.49	215501
2015-02-13	76.49	77.00	76.35	76.92	83072
2015-02-17	76.87	77.40	76.83	77.29	72022
2015-02-18	77.22	77.50	76.72	77.29	46604
2015-02-19	77.24	77.78	77.13	77.57	143712
2015-02-20	77.48	77.61	76.92	77.50	97964
2015-02-23	77.28	77.56	76.65	77.45	49663
2015-02-24	77.39	77.90	77.25	77.68	45152
2015-02-25	77.72	78.20	77.48	78.10	87802
2015-02-26	77.70	78.51	77.58	78.51	39587
2015-02-27	78.21	78.43	77.70	77.70	30134
2015-03-02	77.93	78.81	77.78	78.71	112684
2015-03-03	78.38	78.38	77.69	78.12	103105
2015-03-04	77.56	78.27	77.39	78.06	95145
2015-03-05	78.42	78.61	77.86	78.53	70322
2015-03-06	78.02	78.52	77.57	77.74	69067
2015-03-09	77.90	77.99	77.50	77.97	32312
2015-03-10	77.15	77.27	76.51	76.94	678275
2015-03-11	77.13	77.49	76.88	77.40	80324
2015-03-12	77.82	78.67	77.76	78.67	61913
2015-03-13	78.53	78.84	77.67	78.61	353165
2015-03-16	78.94	79.05	78.46	78.77	72710
2015-03-17	78.52	79.12	78.26	79.07	294965
2015-03-18	78.89	79.66	78.66	79.52	87275
2015-03-19	79.28	80.17	79.28	80.14	45966
2015-03-20	80.60	81.06	80.23	80.49	257216
2015-03-23	80.41	80.74	80.03	80.34	86874
2015-03-24	80.35	81.05	80.35	80.62	35229
2015-03-25	80.51	80.58	77.96	78.04	262640
2015-03-26	77.79	78.31	77.50	77.90	71427
2015-03-27	78.05	78.54	77.75	78.36	43289
2015-03-30	78.84	79.66	78.74	79.35	37031
2015-03-31	79.12	79.43	78.72	79.08	51491
2015-04-01	79.07	79.34	78.13	79.34	305438
2015-04-02	79.52	79.74	79.16	79.56	71283
2015-04-06	79.03	79.90	79.03	79.60	51921
2015-04-07	79.55	80.26	79.28	79.40	69401
2015-04-08	79.57	80.31	79.57	80.16	44980
2015-04-09	80.20	80.59	79.01	79.74	142268
2015-04-10	80.11	80.42	79.95	80.18	55712
2015-04-13	80.30	80.93	80.23	80.43	218038
2015-04-14	80.67	80.90	80.13	80.51	76088
2015-04-15	80.90	81.49	80.76	81.24	38182
2015-04-16	81.22	81.44	80.94	81.27	24424
2015-04-17	80.66	80.77	79.61	79.98	33696
2015-04-20	80.41	81.00	80.00	80.75	53935
2015-04-21	81.12	81.13	80.80	80.80	290175
2015-04-22	81.02	81.26	80.07	81.09	168455
2015-04-23	80.86	81.62	80.72	81.43	36998
2015-04-24	81.51	81.67	81.04	81.09	34677
2015-04-27	81.30	81.69	79.62	79.72	92629
2015-04-28	79.99	80.62	78.93	80.39	207463
2015-04-29	79.80	80.28	79.10	79.44	196339
2015-04-30	79.08	79.08	77.05	77.24	119945
2015-05-01	77.62	78.23	77.14	78.11	108549
2015-05-04	78.05	79.00	78.05	78.34	83749
2015-05-05	78.20	78.23	76.62	76.95	74105
2015-05-06	77.25	77.28	76.56	77.19	23884
2015-05-07	77.16	77.82	76.79	77.61	32649
2015-05-08	78.31	78.60	77.97	78.11	39579
2015-05-11	78.03	79.01	78.03	78.36	22510
2015-05-12	78.09	78.46	77.11	78.18	26564
2015-05-13	78.35	78.49	77.71	77.95	30894
2015-05-14	78.44	78.90	78.11	78.78	34994
2015-05-15	78.80	78.96	78.41	78.74	14781
2015-05-18	78.75	79.81	78.67	79.69	48316
2015-05-19	79.59	79.81	79.16	79.47	35930
2015-05-20	79.65	79.91	79.07	79.72	27015
2015-05-21	79.79	80.01	79.13	79.33	46727
2015-05-22	79.38	79.72	78.87	79.16	44758
2015-05-26	79.03	79.12	78.09	78.61	135355
2015-05-27	78.61	79.82	78.54	79.82	32083
2015-05-28	79.54	79.72	78.89	79.59	30236
2015-05-29	79.69	80.13	79.11	79.58	43159
2015-06-01	80.10	80.18	78.94	79.90	67709
2015-06-02	79.35	80.67	79.31	80.04	44253
2015-06-03	80.32	81.41	80.22	81.24	141978
2015-06-04	81.00	81.25	80.36	80.68	22271
2015-06-05	80.66	81.40	79.85	81.40	67139
2015-06-08	81.42	81.63	81.02	81.25	68600
2015-06-09	81.26	81.40	80.44	80.90	45964
2015-06-10	81.25	82.19	81.07	82.00	108914
2015-06-11	81.96	82.30	81.79	82.16	69570
2015-06-12	81.81	82.09	81.57	82.05	49799
2015-06-15	81.55	82.10	80.76	81.82	48490
2015-06-16	81.68	82.39	81.64	82.26	54909
2015-06-17	82.49	82.73	82.02	82.08	30423
2015-06-18	82.51	83.58	82.51	83.36	61958
2015-06-19	83.52	83.52	83.05	83.32	56563
2015-06-22	83.81	84.00	83.67	83.91	49344
2015-06-23	83.87	84.28	83.70	84.16	41123
2015-06-24	83.91	84.19	83.31	83.49	37335
2015-06-25	83.64	83.64	82.94	83.36	43227
2015-06-26	83.70	83.70	82.54	83.24	144599
2015-06-29	82.45	82.72	80.80	80.82	185571
2015-06-30	81.60	81.67	80.92	81.53	130093
2015-07-01	81.92	82.24	80.91	81.54	291789
2015-07-02	81.19	81.19	80.20	80.51	41483
2015-07-06	79.71	80.81	79.49	80.34	101571
2015-07-07	80.51	80.51	78.67	80.36	125516
2015-07-08	79.84	79.89	78.58	79.02	106666
2015-07-09	79.69	80.01	79.22	79.35	92505
2015-07-10	80.13	80.70	80.01	80.65	107771
2015-07-13	80.99	81.65	80.99	81.48	82971
2015-07-14	81.46	82.35	81.17	82.12	50142
2015-07-15	82.19	82.34	81.08	81.22	36392
2015-07-16	81.80	82.17	81.68	81.78	73427
2015-07-17	81.96	82.20	81.31	81.59	59512
2015-07-20	81.64	81.86	80.44	80.70	60764
2015-07-21	80.71	81.13	80.29	80.36	27149
2015-07-22	79.91	80.73	79.91	80.53	32789
2015-07-23	80.78	80.89	79.37	79.59	52465
2015-07-24	79.45	79.45	78.02	78.14	93249
2015-07-27	77.73	77.74	77.14	77.53	88505
2015-07-28	77.77	78.08	76.56	77.90	77961
2015-07-29	77.76	78.20	77.60	77.81	66253
2015-07-30	77.75	78.06	77.31	77.98	57070
2015-07-31	78.14	78.95	78.02	78.33	63077
2015-08-03	78.45	78.67	77.50	77.91	86827
2015-08-04	78.11	78.42	77.57	77.81	446178
2015-08-05	78.27	78.83	77.80	78.02	50894
2015-08-06	78.19	78.25	76.61	77.21	35983
2015-08-07	76.64	76.81	75.96	76.46	79700
2015-08-10	76.70	77.45	76.70	77.27	53412
2015-08-11	77.22	77.22	76.06	76.48	55838
2015-08-12	76.03	76.60	75.23	76.46	52271
2015-08-13	76.37	76.78	75.90	76.02	56707
2015-08-14	76.07	76.45	75.56	76.38	28746
2015-08-17	76.28	77.22	76.21	77.01	35688
2015-08-18	77.15	77.15	76.37	76.55	43689
2015-08-19	76.15	76.49	75.39	75.98	40390
2015-08-20	75.27	75.35	73.94	73.95	61135
2015-08-21	73.26	74.52	72.85	73.53	155357
2015-08-24	70.74	73.13	68.51	71.00	161835
2015-08-25	72.87	73.28	70.25	70.48	152440
2015-08-26	70.85	71.98	70.33	71.91	182913
2015-08-27	72.57	73.47	71.54	73.09	263705
2015-08-28	72.71	74.17	72.71	74.08	159178
2015-08-31	73.87	74.59	73.75	74.29	118967
2015-09-01	73.55	73.61	72.23	72.45	109916
2015-09-02	73.13	73.80	72.64	73.77	70463
2015-09-03	73.79	74.40	73.28	73.29	54705
2015-09-04	72.77	73.50	72.39	73.11	62117
2015-09-08	74.17	74.58	73.68	74.33	39619
2015-09-09	74.78	75.01	73.70	73.74	42695
2015-09-10	73.46	74.39	73.46	74.08	27398
2015-09-11	73.76	74.48	73.57	74.40	46657
2015-09-14	74.51	74.51	73.77	74.04	44357
2015-09-15	74.11	74.78	74.08	74.60	37885
2015-09-16	74.72	75.33	74.72	75.27	24616
2015-09-17	75.16	76.54	75.16	75.86	33625
2015-09-18	74.91	75.68	74.81	75.24	32480
2015-09-21	75.82	76.10	74.67	74.85	53500
2015-09-22	74.31	74.40	73.44	73.73	17949
2015-09-23	73.92	74.10	73.37	73.54	19751
2015-09-24	73.21	73.56	72.75	73.41	23074
2015-09-25	73.86	73.86	71.35	71.59	31347
2015-09-28	71.15	71.30	69.22	69.49	35018
2015-09-29	69.61	70.03	68.59	68.87	88526
2015-09-30	69.45	69.84	69.01	69.75	96841
2015-10-01	69.89	69.89	68.53	69.36	210261
2015-10-02	68.79	70.42	68.48	70.42	60717
2015-10-05	70.92	72.39	70.92	72.33	33844
2015-10-06	72.33	72.66	71.40	71.82	26135
2015-10-07	72.17	73.30	72.11	73.18	36795
2015-10-08	73.05	74.00	72.90	73.85	20885
2015-10-09	73.93	74.35	73.84	74.04	40021
2015-10-12	74.16	74.16	73.53	73.77	22655
2015-10-13	73.49	74.42	72.91	73.00	64244
2015-10-14	73.13	73.31	72.11	72.24	16892
2015-10-15	72.36	74.29	72.36	74.29	32049
2015-10-16	74.40	74.40	73.55	74.12	16490
2015-10-19	73.82	74.74	73.52	74.22	42651
2015-10-20	74.14	74.59	73.85	74.22	26639
2015-10-21	74.42	74.42	73.04	73.04	33470
2015-10-22	73.35	74.27	73.09	73.59	24818
2015-10-23	74.15	74.45	73.59	74.36	18615
2015-10-26	74.24	74.31	73.51	73.62	51023
2015-10-27	73.39	73.39	72.36	72.70	33505
2015-10-28	72.83	75.07	72.83	75.03	44063
2015-10-29	75.01	75.02	74.04	74.07	23494
2015-10-30	74.03	74.03	73.40	73.60	30615
2015-11-02	73.63	75.55	73.63	75.29	22144
2015-11-03	75.23	76.20	75.15	75.85	20646
2015-11-04	76.02	76.22	75.48	75.90	68834
2015-11-05	75.84	75.84	75.17	75.68	20291
2015-11-06	75.60	76.57	75.16	76.48	21240
2015-11-09	76.74	76.74	75.40	75.64	26249
2015-11-10	75.32	75.52	74.79	75.41	22854
2015-11-11	75.68	75.68	74.78	74.78	23926
2015-11-12	74.17	74.19	73.35	73.45	29819
2015-11-13	73.22	73.82	72.70	73.06	37215
2015-11-16	72.98	73.40	72.37	73.30	43187
2015-11-17	73.50	74.02	72.92	73.07	32867
2015-11-18	73.18	74.24	72.98	74.16	47074
2015-11-19	74.03	74.20	73.45	73.68	32296
2015-11-20	73.94	74.50	73.94	74.27	52616
2015-11-23	74.08	74.96	74.08	74.67	45568
2015-11-24	74.42	75.37	74.22	75.31	25746
2015-11-25	75.33	76.24	75.33	76.04	100805
2015-11-27	76.07	76.64	75.92	76.55	13312
2015-11-30	76.76	76.98	76.23	76.23	104628
2015-12-01	76.73	76.75	76.11	76.65	60691
2015-12-02	76.57	76.92	75.99	76.10	80106
2015-12-03	76.32	76.50	74.61	74.86	208080
2015-12-04	74.85	75.36	74.58	75.31	58172
2015-12-07	75.10	75.10	73.59	73.87	53446
2015-12-08	73.10	73.92	73.00	73.62	106238
2015-12-09	73.32	73.88	72.43	72.72	56160
2015-12-10	72.64	73.38	72.54	72.97	85630
2015-12-11	72.08	72.45	70.92	71.24	243192
2015-12-14	71.23	71.44	70.22	70.60	113703
2015-12-15	70.98	71.72	70.83	71.64	56938
2015-12-16	72.09	72.91	71.80	72.75	48618
2015-12-17	73.00	73.17	71.96	72.17	31715
2015-12-18	71.96	72.26	71.50	71.61	39525
2015-12-21	72.03	72.26	71.58	72.04	95047
2015-12-22	72.19	72.68	71.76	72.68	97367
2015-12-23	73.02	73.55	72.77	73.51	72232
2015-12-24	73.10	73.71	73.10	73.31	24011
2015-12-28	72.86	73.05	72.44	72.85	53051
2015-12-29	73.15	73.61	72.84	73.46	52375
2015-12-30	73.28	73.62	72.86	72.96	65589
2015-12-31	72.45	72.79	72.00	72.10	88370
2016-01-04	71.10	71.10	69.54	70.26	129032
2016-01-05	70.53	70.60	69.94	70.26	34456
2016-01-06	69.39	70.16	69.06	69.44	74230
2016-01-07	68.37	68.45	67.13	67.38	156449
2016-01-08	67.72	67.95	65.99	66.06	71080
2016-01-11	66.37	66.66	65.00	65.59	118311
2016-01-12	66.07	66.47	64.51	65.56	70828
2016-01-13	65.74	66.00	62.93	63.29	193116
2016-01-14	63.71	64.84	62.78	64.18	156259
2016-01-15	62.45	63.05	61.41	63.05	175343
2016-01-19	63.51	63.61	61.30	61.87	102830
2016-01-20	61.14	63.00	59.87	62.48	140237
2016-01-21	62.57	63.54	61.98	62.47	60561
2016-01-22	63.53	64.03	63.24	63.94	100663
2016-01-25	63.59	63.94	62.48	62.66	107098
2016-01-26	62.87	63.84	62.51	63.63	63974
2016-01-27	63.47	63.75	62.38	62.51	103883
2016-01-28	63.21	63.40	62.47	62.68	93407
2016-01-29	63.00	64.71	63.00	64.70	87047
2016-02-01	64.15	64.62	63.56	64.34	86516
2016-02-02	63.60	63.62	62.86	63.10	138439
2016-02-03	63.59	63.59	61.78	62.99	112518
2016-02-04	62.79	63.96	62.75	63.15	126707
2016-02-05	62.91	63.10	61.34	61.34	37581
2016-02-08	60.74	60.74	59.66	60.50	91327
2016-02-09	59.77	60.85	59.65	60.00	144644
2016-02-10	60.44	61.09	59.85	59.88	179257
2016-02-11	58.96	59.73	58.86	59.35	572356
2016-02-12	60.08	60.54	59.71	60.36	132478
2016-02-16	61.05	61.84	60.77	61.77	115760
2016-02-17	62.19	63.00	62.19	62.62	76146
2016-02-18	62.74	62.84	62.07	62.22	113787
2016-02-19	61.99	62.84	61.99	62.59	52205
2016-02-22	63.01	63.56	63.01	63.13	51516
2016-02-23	62.90	63.01	62.33	62.35	43690
2016-02-24	61.75	63.08	61.40	62.91	92080
2016-02-25	63.14	63.43	62.80	63.35	22201
2016-02-26	63.69	63.99	63.50	63.77	99321
2016-02-29	63.84	64.33	63.57	63.64	57633
2016-03-01	63.99	64.68	63.80	64.61	112594
2016-03-02	64.60	65.51	64.55	65.51	35092
2016-03-03	65.51	65.51	65.51	66.09	77842
2016-03-04	66.18	67.06	66.02	66.45	161020
2016-03-07	66.27	67.71	66.27	67.52	87655
2016-03-08	67.33	67.33	66.02	66.14	123327
2016-03-09	66.14	66.14	66.14	66.31	17602
2016-03-10	66.31	66.31	66.31	65.63	76557
2016-03-11	65.63	65.63	65.63	66.89	63337
2016-03-14	66.85	67.06	66.62	66.97	11061
2016-03-15	66.82	66.82	66.82	65.55	38226
2016-03-16	65.30	66.02	65.15	65.78	89265
2016-03-17	65.70	66.97	65.41	66.68	31180
2016-03-18	66.89	67.54	66.68	67.41	27973
2016-03-21	67.22	67.76	67.22	67.34	56680
2016-03-22	67.00	67.66	66.94	67.34	56504
2016-03-23	66.90	67.02	65.66	65.66	99170
2016-03-24	65.66	65.66	65.66	65.99	43147
2016-03-28	66.10	66.39	65.59	66.00	37346
2016-03-29	65.79	67.85	65.77	67.75	115443
2016-03-30	68.14	68.28	67.63	67.90	49596
2016-03-31	67.91	68.15	67.83	67.92	77792
2016-04-01	67.43	68.41	67.41	68.41	23743
2016-04-04	68.28	68.63	67.88	67.97	191714
2016-04-05	67.97	67.97	67.97	67.25	21096
2016-04-06	67.29	68.17	67.16	68.07	29747
2016-04-07	67.66	67.88	66.86	67.23	43820
2016-04-08	67.74	67.98	67.05	67.45	102546
2016-04-11	67.78	68.44	67.32	67.36	186519
2016-04-12	67.38	68.29	67.14	68.01	64437
2016-04-13	68.37	69.65	68.20	69.54	99174
2016-04-14	69.63	69.83	69.35	69.58	57247
2016-04-15	69.40	69.90	69.31	69.79	38980
2016-04-18	69.49	70.45	69.40	70.38	46947
2016-04-19	70.55	70.91	70.10	70.34	21921
2016-04-20	70.30	70.91	70.20	70.52	56364
2016-04-21	70.49	70.82	70.27	70.51	25020
2016-04-22	70.44	71.29	70.44	71.22	29835
2016-04-25	70.96	71.08	70.35	70.56	54894
2016-04-26	70.77	71.37	70.43	71.29	92253
2016-04-27	71.32	71.55	70.88	71.34	30493
2016-04-28	71.07	71.65	70.64	70.78	30663
2016-04-29	70.65	70.87	69.76	70.13	104518
2016-05-02	70.46	70.76	70.01	70.72	52667
2016-05-03	70.14	70.14	69.23	69.62	101313
2016-05-04	69.28	69.81	68.67	68.94	25535
2016-05-05	69.17	69.25	68.44	68.50	46671
2016-05-06	68.11	68.61	68.10	68.57	114244
2016-05-09	68.44	69.37	68.44	68.80	120597
2016-05-10	69.11	69.53	68.69	69.45	61957
2016-05-11	69.30	69.47	68.58	68.70	73491
2016-05-12	68.78	68.95	67.43	68.00	77417
2016-05-13	67.64	68.36	67.55	67.78	48071
2016-05-16	67.78	68.78	67.78	68.48	85380
2016-05-17	68.31	68.72	66.95	67.28	128198
2016-05-18	67.00	68.34	67.00	67.88	54664
2016-05-19	67.55	67.64	66.58	67.22	31127
2016-05-20	67.45	68.40	67.45	68.40	49366
2016-05-23	68.50	68.97	68.45	68.51	25068
2016-05-24	68.82	70.19	68.82	70.00	86638
2016-05-25	70.14	70.63	70.04	70.37	22478
2016-05-26	70.39	70.56	70.06	70.17	25030
2016-05-27	70.29	70.78	70.28	70.72	32561
2016-05-31	71.01	71.61	70.80	71.12	31857
2016-06-01	70.88	71.76	70.81	71.70	20246
2016-06-02	71.58	72.11	71.43	72.11	64081
2016-06-03	71.73	71.83	71.10	71.61	35356
2016-06-06	71.67	72.77	71.67	72.48	46861
2016-06-07	72.50	72.99	72.37	72.55	55800
2016-06-08	72.75	73.35	72.62	73.20	23574
2016-06-09	72.88	72.88	72.30	72.53	45974
2016-06-10	72.06	72.15	71.57	71.72	43388
2016-06-13	71.56	71.81	70.90	71.04	24151
2016-06-14	70.71	71.24	70.22	70.77	42992
2016-06-15	70.89	71.41	70.75	70.80	50431
2016-06-16	70.36	70.79	69.72	70.79	76822
2016-06-17	70.73	71.01	70.30	70.50	26235
2016-06-20	71.03	71.95	71.03	71.25	119260
2016-06-21	71.39	71.39	70.53	71.17	50741
2016-06-22	71.12	71.52	70.60	70.66	96098
2016-06-23	71.38	72.13	71.25	72.03	47184
2016-06-24	69.51	70.33	68.81	69.58	89556
2016-06-27	68.91	68.91	67.00	67.35	42338
2016-06-28	68.04	68.80	67.90	68.39	64986
2016-06-29	68.72	69.81	68.72	69.62	36468
2016-06-30	69.77	70.72	69.53	70.72	21461
2016-07-01	70.73	71.54	70.56	71.34	15247
2016-07-05	70.96	71.38	69.79	69.89	76136
2016-07-06	69.58	70.49	69.48	70.44	21620
2016-07-07	70.66	71.05	70.04	70.53	38859
2016-07-08	71.07	72.37	71.07	72.13	66928
2016-07-11	72.54	73.10	72.52	72.92	35899
2016-07-12	73.38	74.41	73.28	73.96	50796
2016-07-13	74.21	74.25	73.29	73.58	50337
2016-07-14	74.11	74.19	73.40	73.45	45175
2016-07-15	73.83	73.87	73.42	73.72	17402
2016-07-18	73.72	74.10	73.54	73.93	16126
2016-07-19	73.79	73.91	73.19	73.31	75100
2016-07-20	73.40	74.10	73.02	73.91	59755
2016-07-21	74.01	74.20	73.31	73.57	174400
2016-07-22	73.44	74.07	73.30	73.90	50386
2016-07-25	73.74	73.78	73.33	73.61	57112
2016-07-26	73.55	74.04	73.42	73.88	24976
2016-07-27	74.11	74.48	73.88	74.40	57267
2016-07-28	74.30	74.30	73.84	73.90	24783
2016-07-29	73.90	74.56	73.48	73.99	52860
2016-08-01	74.07	74.33	73.79	73.87	20063
2016-08-02	73.94	74.08	72.96	73.09	55425
2016-08-03	73.10	73.87	72.80	73.87	69710
2016-08-04	73.89	74.09	73.55	73.71	57687
2016-08-05	74.09	75.07	74.01	74.89	33213
2016-08-08	74.99	75.25	74.85	74.95	38269
2016-08-09	75.12	75.41	75.04	75.38	29732
2016-08-10	75.47	75.55	74.40	74.69	94810
2016-08-11	75.06	75.34	74.75	75.01	43150
2016-08-12	75.11	75.30	74.82	75.17	35508
2016-08-15	75.36	76.04	75.36	75.83	33767
2016-08-16	75.74	75.74	75.29	75.36	13117
2016-08-17	75.33	75.42	74.78	75.26	33640
2016-08-18	75.29	75.80	75.28	75.78	35544
2016-08-19	75.52	75.76	75.31	75.65	27808
2016-08-22	75.58	75.91	75.27	75.70	21028
2016-08-23	76.12	76.55	76.12	76.33	25023
2016-08-24	76.28	76.52	75.52	75.81	42483
2016-08-25	75.65	76.15	75.65	76.03	29645
2016-08-26	76.00	76.68	75.51	75.87	20965
2016-08-29	76.08	76.60	76.08	76.36	33757
2016-08-30	76.37	76.78	76.34	76.60	21459
2016-08-31	76.47	76.47	75.68	76.04	28200
2016-09-01	76.06	76.32	75.28	76.00	54297
2016-09-02	76.28	76.80	76.28	76.80	36306
2016-09-06	76.90	77.07	76.65	77.00	33062
2016-09-07	77.09	77.77	77.09	77.77	17378
2016-09-08	77.65	77.92	77.47	77.88	27268
2016-09-09	77.10	77.25	75.42	75.49	74610
2016-09-12	75.12	76.47	75.12	76.47	51695
2016-09-13	75.80	75.90	74.53	75.05	55310
2016-09-14	75.16	75.55	75.03	75.08	47305
2016-09-15	75.25	76.06	75.17	75.94	45508
2016-09-16	75.69	76.32	75.69	76.20	70293
2016-09-19	76.41	77.16	76.13	76.54	45083
2016-09-20	77.03	77.08	76.59	76.60	21394
2016-09-21	76.94	77.54	76.50	77.47	91222
2016-09-22	77.80	78.66	77.80	78.66	27099
2016-09-23	78.50	78.63	78.11	78.18	31511
2016-09-26	77.74	77.74	77.02	77.02	22037
2016-09-27	76.95	77.65	76.95	77.57	21501
2016-09-28	77.79	78.25	77.22	78.18	37464
2016-09-29	78.29	78.29	77.01	77.06	40413
2016-09-30	77.36	78.29	77.16	78.01	27658
2016-10-03	77.81	78.03	77.39	78.00	219232
2016-10-04	78.08	78.35	77.48	77.73	55303
2016-10-05	77.99	78.66	77.85	78.17	32837
2016-10-06	78.09	78.09	77.47	77.85	35524
2016-10-07	78.08	78.08	76.96	77.33	51732
2016-10-10	77.85	78.45	77.85	78.33	20345
2016-10-11	78.05	78.10	76.58	76.99	27369
2016-10-12	76.94	77.26	76.65	76.83	40246
2016-10-13	76.55	76.55	75.84	75.98	49285
2016-10-14	76.31	76.50	75.62	75.70	78478
2016-10-17	75.65	75.74	75.35	75.38	89755
2016-10-18	75.79	76.08	75.71	75.71	17975
2016-10-19	75.95	76.44	75.59	76.18	25908
2016-10-20	76.03	76.30	75.77	76.19	23748
2016-10-21	75.80	76.23	75.59	75.91	26037
2016-10-24	76.37	76.65	76.14	76.25	13014
2016-10-25	76.18	76.21	75.46	75.54	94326
2016-10-26	75.30	75.73	74.66	74.75	80478
2016-10-27	74.93	75.12	74.00	74.10	21171
2016-10-28	74.02	74.21	73.50	73.51	30175
2016-10-31	73.54	73.73	73.25	73.70	18471
2016-11-01	73.54	73.66	72.45	72.64	49519
2016-11-02	72.70	72.78	71.87	71.87	36787
2016-11-03	72.05	72.20	71.23	71.23	45306
2016-11-04	71.17	72.28	71.17	71.64	76245
2016-11-07	72.93	73.40	72.57	73.06	59415
2016-11-08	73.01	73.62	72.75	73.18	29242
2016-11-09	72.79	76.04	72.79	75.91	40855
2016-11-10	76.37	78.13	76.37	77.60	119045
2016-11-11	78.23	80.28	77.55	80.16	93726
2016-11-14	80.85	81.60	80.41	80.94	180734
2016-11-15	80.73	81.22	80.22	81.00	112863
2016-11-16	80.78	81.47	80.78	81.34	104249
2016-11-17	81.39	82.05	81.39	81.76	45531
2016-11-18	81.93	82.42	81.74	82.40	70397
2016-11-21	82.64	82.90	82.03	82.76	60506
2016-11-22	82.97	83.57	82.78	83.57	61232
2016-11-23	83.59	84.10	82.87	84.07	47027
2016-11-25	84.09	84.33	84.00	84.33	20713
2016-11-28	84.34	84.34	83.12	83.20	60721
2016-11-29	83.23	83.58	82.87	82.99	46669
2016-11-30	83.45	83.45	82.22	82.24	128808
2016-12-01	82.68	82.98	81.60	82.07	52258
2016-12-02	81.94	82.39	81.93	82.17	152643
2016-12-05	82.67	83.82	82.67	83.77	57433
2016-12-06	83.90	84.95	83.61	84.83	32627
2016-12-07	84.64	85.47	84.49	85.36	74716
2016-12-08	85.70	86.95	85.13	86.83	49797
2016-12-09	87.09	87.30	86.60	87.13	33166
2016-12-12	87.05	87.17	86.04	86.17	59973
2016-12-13	86.57	86.87	85.86	86.11	37445
2016-12-14	85.89	86.29	84.90	85.09	54126
2016-12-15	85.24	86.28	85.11	86.01	35146
2016-12-16	86.04	86.85	85.90	86.09	38257
2016-12-19	86.20	87.14	86.20	86.81	37967
2016-12-20	87.10	87.82	87.01	87.73	28866
2016-12-21	87.78	87.78	87.03	86.75	50434
2016-12-22	86.78	86.78	85.75	86.02	76740
2016-12-23	86.01	86.57	86.01	86.55	51349
2016-12-27	86.80	87.52	86.70	86.84	76733
2016-12-28	87.11	87.11	85.93	86.28	44229
2016-12-29	86.30	86.80	85.68	86.18	24587
2016-12-30	86.33	86.33	85.46	85.84	67349
2017-01-03	86.86	86.86	85.59	86.26	72497
2017-01-04	86.53	87.78	86.53	87.72	42005
2017-01-05	87.60	87.71	86.22	86.57	36027
2017-01-06	86.72	86.72	86.03	86.03	58696
2017-01-09	86.01	86.01	85.22	85.26	25942
2017-01-10	85.53	86.22	85.37	86.15	39928
2017-01-11	86.34	86.43	85.56	86.17	44779
2017-01-12	86.07	86.13	84.38	85.15	41744
2017-01-13	85.40	86.23	85.40	85.83	44469
2017-01-17	85.58	85.64	84.46	84.60	225642
2017-01-18	84.71	84.76	84.26	84.68	116257
2017-01-19	84.78	84.94	83.62	83.84	35460
2017-01-20	84.12	84.44	83.93	84.19	26373
2017-01-23	83.89	84.24	83.41	83.77	33143
2017-01-24	84.10	85.15	83.66	84.98	59003
2017-01-25	85.68	86.18	85.57	86.02	43680
2017-01-26	86.10	86.22	85.43	85.60	40354
2017-01-27	85.63	85.65	85.05	85.49	22477
2017-01-30	84.94	85.00	83.61	83.97	47280
2017-01-31	83.61	84.45	83.40	84.15	92193
2017-02-01	84.87	85.22	84.06	84.39	63542
2017-02-02	84.27	84.50	83.78	84.02	59812
2017-02-03	84.47	85.33	84.38	85.27	35678
2017-02-06	84.95	85.25	84.46	84.58	38502
2017-02-07	84.66	84.91	84.03	84.20	43685
2017-02-08	83.85	83.94	83.09	83.66	170018
2017-02-09	83.85	84.89	83.85	84.58	28109
2017-02-10	85.03	85.54	84.97	85.36	30760
2017-02-13	85.90	86.23	85.49	85.68	62938
2017-02-14	85.64	86.09	85.50	86.02	29670
2017-02-15	85.86	86.48	85.60	86.46	92677
2017-02-16	86.45	86.53	85.72	86.20	26749
2017-02-17	85.88	86.34	85.87	86.25	31963
2017-02-21	86.44	86.75	86.15	86.37	30246
2017-02-22	86.33	86.33	85.77	86.06	46532
2017-02-23	86.39	86.39	85.02	85.57	37075
2017-02-24	84.95	85.52	84.93	85.49	46274
2017-02-27	85.49	86.34	85.38	86.25	51371
2017-02-28	86.21	86.21	85.02	85.02	64220
2017-03-01	86.14	87.09	86.14	86.80	119093
2017-03-02	86.78	86.78	85.76	85.82	82917
2017-03-03	85.84	86.15	85.32	85.61	50650
2017-03-06	85.37	85.37	84.60	84.90	91233
2017-03-07	84.82	84.90	84.33	84.41	50560
2017-03-08	84.51	84.79	83.70	83.70	30763
2017-03-09	83.71	84.03	83.27	83.28	103757
2017-03-10	83.88	83.94	83.09	83.72	47864
2017-03-13	83.65	84.27	83.65	84.05	38506
2017-03-14	83.69	84.08	82.70	83.48	42796
2017-03-15	83.79	84.83	83.56	84.72	21775
2017-03-16	84.91	85.08	84.71	85.02	25574
2017-03-17	85.06	85.68	84.74	85.57	18742
2017-03-20	85.50	85.57	85.00	85.17	87852
2017-03-21	85.61	85.61	82.59	82.67	34796
2017-03-22	82.33	82.75	81.65	82.21	33132
2017-03-23	82.22	83.55	82.22	83.00	29107
2017-03-24	83.34	83.62	82.72	83.15	39824
2017-03-27	82.27	83.71	82.17	83.58	40479
2017-03-28	83.48	84.30	83.43	84.19	48209
2017-03-29	84.27	84.92	84.10	84.60	28467
2017-03-30	84.73	85.39	84.71	85.28	18476
2017-03-31	85.35	85.86	85.04	85.65	42590
2017-04-03	85.83	85.88	84.46	84.57	187772
2017-04-04	84.52	84.88	84.00	84.20	59203
2017-04-05	84.89	85.20	83.06	83.09	42021
2017-04-06	83.20	84.04	83.03	84.00	32036
2017-04-07	83.75	84.32	83.74	84.05	17666
2017-04-10	84.27	85.05	84.00	84.14	32461
2017-04-11	83.95	85.03	83.95	84.92	18833
2017-04-12	84.81	84.81	83.72	83.75	28892
2017-04-13	83.66	83.95	82.93	83.11	20641
2017-04-17	83.33	83.88	83.02	83.80	51757
2017-04-18	83.44	83.99	83.19	83.96	28147
2017-04-19	84.27	84.77	84.09	84.21	27426
2017-04-20	84.71	85.33	84.63	85.27	18984
2017-04-21	85.13	85.23	84.48	85.07	17780
2017-04-24	86.02	86.32	85.84	86.18	35436
2017-04-25	86.93	87.55	86.74	87.08	29067
2017-04-26	87.13	88.51	87.13	87.98	42781
2017-04-27	88.25	88.33	87.51	87.73	20606
2017-04-28	87.73	87.73	86.46	86.55	27287
2017-05-01	86.85	87.62	86.70	87.35	167052
2017-05-02	87.28	87.49	86.39	86.67	38544
2017-05-03	86.38	86.38	85.87	86.29	32151
2017-05-04	86.34	86.34	85.42	85.88	23011
2017-05-05	86.37	86.37	85.47	86.26	16910
2017-05-08	86.22	86.67	85.96	86.36	30495
2017-05-09	86.57	86.82	86.34	86.82	15824
2017-05-10	86.57	87.00	86.36	86.95	35740
2017-05-11	86.61	86.68	85.79	86.42	22906
2017-05-12	86.09	86.34	85.82	85.87	27372
2017-05-15	86.31	86.85	86.31	86.42	17579
2017-05-16	86.71	86.71	85.84	86.52	10846
2017-05-17	85.22	85.67	84.09	84.10	22738
2017-05-18	84.05	84.77	84.04	84.44	18987
2017-05-19	84.82	85.08	84.52	84.60	12923
2017-05-22	84.97	85.34	84.62	85.13	32000
2017-05-23	85.34	85.66	84.87	85.42	16387
2017-05-24	85.69	86.14	85.02	85.28	77887
2017-05-25	85.66	85.93	84.98	85.29	20718
2017-05-26	85.27	85.59	84.85	85.33	21983
2017-05-30	85.30	85.33	84.51	84.58	20928
2017-05-31	84.91	84.91	83.52	84.39	61271
2017-06-01	84.79	86.28	84.51	86.19	46669
2017-06-02	86.25	87.73	86.25	86.93	20918
2017-06-05	87.11	87.11	86.29	86.30	21909
2017-06-06	86.00	86.65	85.74	86.14	19202
2017-06-07	86.38	86.65	85.93	86.14	10836
2017-06-08	86.22	87.88	86.22	87.39	9962
2017-06-09	87.78	88.94	87.74	87.88	14762
2017-06-12	88.06	88.43	87.42	87.78	27367
2017-06-13	87.76	88.25	87.73	88.06	28232
2017-06-14	87.64	87.99	87.44	87.83	12640
2017-06-15	86.92	87.85	86.55	87.63	74027
2017-06-16	87.36	87.36	86.75	87.29	12905
2017-06-19	87.69	88.22	87.54	87.91	20422
2017-06-20	87.81	87.81	87.19	87.32	13835
2017-06-21	87.47	87.70	87.02	87.10	15745
2017-06-22	87.17	87.94	87.10	87.64	17517
2017-06-23	87.62	88.48	87.45	88.28	17976
2017-06-26	88.40	89.12	88.26	88.75	20902
2017-06-27	88.79	89.25	88.04	88.11	28173
2017-06-28	88.62	89.59	88.41	89.50	25448
2017-06-29	89.89	89.89	88.38	89.40	35892
2017-06-30	89.47	89.47	88.83	88.93	20220
2017-07-03	89.26	90.20	89.16	89.77	120453
2017-07-05	89.71	89.71	88.85	89.23	14728
2017-07-06	88.56	88.86	87.93	88.07	19441
2017-07-07	88.25	89.03	88.07	88.81	47878
2017-07-10	88.72	89.00	88.01	88.48	46045
2017-07-11	88.47	88.82	87.76	88.72	84589
2017-07-12	88.99	89.74	88.81	89.33	32601
2017-07-13	89.18	89.43	88.59	89.26	25073
2017-07-14	89.05	89.65	89.05	89.28	11932
2017-07-17	89.22	89.93	89.22	89.58	38801
2017-07-18	89.39	89.49	89.00	89.20	25063
2017-07-19	89.43	90.00	89.28	89.79	54085
2017-07-20	89.76	89.85	89.42	89.62	21619
2017-07-21	89.71	89.71	89.03	89.18	33736
2017-07-24	89.05	89.34	88.85	89.34	15582
2017-07-25	89.72	90.34	89.56	90.13	35489
2017-07-26	90.17	90.17	89.40	89.53	20075
2017-07-27	89.85	89.85	88.21	88.89	31229
2017-07-28	88.52	88.90	88.31	88.56	14314
2017-07-31	88.86	88.86	87.91	88.15	630543
2017-08-01	88.65	88.65	87.84	88.38	79839
2017-08-02	88.22	88.35	87.04	87.29	51212
2017-08-03	87.19	87.44	86.67	86.68	37618
2017-08-04	86.67	87.34	86.67	87.21	18410
2017-08-07	87.31	87.64	86.88	87.14	21299
2017-08-08	87.13	88.39	86.96	87.07	24693
2017-08-09	86.74	86.75	86.01	86.28	31933
2017-08-10	85.99	85.99	84.61	84.76	65442
2017-08-11	84.52	85.03	84.31	84.63	34131
2017-08-14	85.20	86.25	85.20	86.13	15634
2017-08-15	86.05	86.11	85.39	85.39	22118
2017-08-16	85.81	86.06	85.21	85.39	16842
2017-08-17	85.10	85.45	83.86	83.97	44230
2017-08-18	83.96	84.42	83.45	83.92	17615
2017-08-21	84.01	84.07	83.63	84.02	18041
2017-08-22	84.05	84.79	84.05	84.58	15034
2017-08-23	84.43	84.96	84.43	84.62	15522
2017-08-24	84.94	85.41	84.85	85.19	32050
2017-08-25	85.35	85.77	85.33	85.52	64270
2017-08-28	85.93	86.10	85.55	86.03	14115
2017-08-29	84.87	86.49	84.87	86.35	49838
2017-08-30	86.24	86.74	86.24	86.65	37005
2017-08-31	86.99	87.83	86.96	87.38	24358
2017-09-01	87.71	87.97	87.45	87.97	12429
2017-09-05	87.96	88.12	86.92	87.26	27553
2017-09-06	87.63	87.78	87.18	87.31	17081
2017-09-07	87.40	87.47	87.00	87.25	19464
2017-09-08	87.28	87.82	87.25	87.39	13830
2017-09-11	87.97	88.25	87.78	88.23	11418
2017-09-12	88.52	88.85	88.49	88.61	23619
2017-09-13	88.58	89.20	88.58	89.02	14264
2017-09-14	88.98	89.21	88.77	89.11	8785
2017-09-15	89.00	89.75	88.92	89.75	8224
2017-09-18	89.86	90.75	89.86	90.42	30082
2017-09-19	90.57	90.70	90.26	90.48	33457
2017-09-20	90.56	91.01	90.51	90.88	11141
2017-09-21	90.91	91.15	90.64	90.88	18155
2017-09-22	90.75	91.18	90.58	91.03	21805
2017-09-25	91.04	91.56	90.89	91.16	17185
2017-09-26	91.32	91.84	91.24	91.57	32005
2017-09-27	92.34	93.95	92.30	93.81	27596
2017-09-28	93.62	94.23	93.40	94.04	32971
2017-09-29	94.29	94.71	94.25	94.45	41128
2017-10-02	94.58	96.14	94.32	96.13	258007
2017-10-03	96.13	96.61	95.73	96.43	70621
2017-10-04	96.27	96.63	95.78	96.04	132533
2017-10-05	96.11	96.71	96.11	96.45	72788
2017-10-06	96.20	96.50	95.90	96.32	38452
2017-10-09	96.36	96.77	95.75	95.84	1215327
2017-10-10	96.20	96.42	95.96	96.37	22188
2017-10-11	96.58	96.69	96.25	96.42	27441
2017-10-12	96.14	96.52	95.75	95.98	29521
2017-10-13	96.17	96.21	95.30	95.58	39154
2017-10-16	95.89	96.09	95.05	95.22	41325
2017-10-17	95.36	95.61	94.55	94.67	23719
2017-10-18	95.15	95.49	94.71	95.24	23096
2017-10-19	94.76	95.00	94.24	94.98	32899
2017-10-20	95.71	96.10	95.20	95.27	23580
2017-10-23	95.62	95.62	94.46	94.61	22431
2017-10-24	94.82	95.10	94.46	94.46	23648
2017-10-25	94.43	94.44	93.39	94.17	41451
2017-10-26	94.37	94.46	93.77	93.83	16302
2017-10-27	93.98	94.87	93.70	94.77	30943
2017-10-30	94.52	94.52	93.07	93.45	32055
2017-10-31	93.88	94.69	93.78	94.36	33751
2017-11-01	94.94	94.94	92.79	93.15	49074
2017-11-02	93.28	93.99	92.92	93.74	34469
2017-11-03	93.63	94.02	93.43	93.83	41517
2017-11-06	93.59	94.14	93.47	93.60	23063
2017-11-07	93.48	93.67	91.90	92.15	123174
2017-11-08	91.79	91.95	90.90	91.85	50900
2017-11-09	91.07	92.04	90.84	91.80	39190
2017-11-10	91.92	92.62	91.87	92.12	35066
2017-11-13	91.80	91.91	91.40	91.68	66222
2017-11-14	91.32	91.61	90.98	91.46	21309
2017-11-15	90.84	91.54	90.53	91.15	62169
2017-11-16	91.70	93.31	91.70	92.71	54073
2017-11-17	92.76	93.58	92.47	93.23	24351
2017-11-20	93.34	94.15	93.22	94.15	23923
2017-11-21	94.74	95.44	94.48	95.23	22985
2017-11-22	95.37	95.76	95.13	95.13	29377
2017-11-24	95.52	95.52	95.14	95.14	7903
2017-11-27	95.43	95.74	94.94	94.94	31762
2017-11-28	95.28	96.18	94.98	96.12	30156
2017-11-29	96.57	97.22	96.52	96.84	228455
2017-11-30	97.10	97.25	96.39	96.60	45396
2017-12-01	96.59	96.87	93.48	96.02	55883
2017-12-04	97.19	97.35	95.46	95.51	37774
2017-12-05	95.64	95.64	94.55	94.55	13240
2017-12-06	94.41	94.65	93.83	94.04	24228
2017-12-07	94.04	95.24	93.85	94.65	70283
2017-12-08	95.23	95.29	94.36	94.43	43798
2017-12-11	94.73	94.80	94.24	94.45	26161
2017-12-12	94.51	94.92	94.14	94.14	17084
2017-12-13	94.09	95.27	94.09	94.81	115627
2017-12-14	94.85	95.13	93.54	93.70	25445
2017-12-15	94.36	95.80	94.10	95.37	50663
2017-12-18	96.28	97.01	96.00	96.51	47645
2017-12-19	96.72	96.83	95.69	95.97	49978
2017-12-20	96.21	96.30	95.87	95.49	13985
2017-12-21	95.58	96.50	95.58	96.09	47264
2017-12-22	96.23	96.23	95.66	96.04	23097
2017-12-26	95.83	96.42	95.83	96.20	40214
2017-12-27	96.44	96.90	96.12	96.40	63155
2017-12-28	96.38	96.67	96.17	96.55	22600
2017-12-29	96.97	96.97	95.65	95.71	37191
2018-01-02	96.10	96.84	96.10	96.71	246602
2018-01-03	96.76	97.00	96.35	96.90	86651
2018-01-04	97.46	97.48	96.59	97.22	32086
2018-01-05	97.60	97.60	96.78	97.29	28610
2018-01-08	97.47	97.47	96.45	97.07	29139
2018-01-09	97.40	97.41	96.81	97.10	67767
2018-01-10	96.79	97.39	96.48	97.14	30894
2018-01-11	97.66	99.26	97.37	99.12	46623
2018-01-12	99.38	99.91	99.09	99.49	21542
2018-01-16	99.95	100.15	97.74	97.90	35507
2018-01-17	98.37	99.04	97.85	98.87	31955
2018-01-18	99.00	99.00	98.20	98.44	23287
2018-01-19	98.12	99.77	98.12	99.56	49291
2018-01-22	99.65	100.13	99.57	99.99	29367
2018-01-23	99.90	100.69	99.64	100.51	23174
2018-01-24	100.81	100.89	99.46	99.72	41046
2018-01-25	100.29	100.29	99.41	99.92	33515
2018-01-26	100.36	100.36	99.65	99.99	24126
2018-01-29	99.44	100.14	99.44	99.50	28970
2018-01-30	98.66	99.15	98.26	98.71	29925
2018-01-31	99.17	99.17	97.54	97.83	39766
2018-02-01	97.62	98.21	97.07	97.75	63920
2018-02-02	97.11	97.25	95.86	95.98	48143
2018-02-05	95.21	96.20	92.60	92.60	59066
2018-02-06	90.77	94.18	89.95	93.91	90420
2018-02-07	93.71	94.65	93.68	94.31	96141
2018-02-08	94.11	94.22	91.66	91.66	53764
2018-02-09	92.80	93.41	89.92	92.71	55375
2018-02-12	92.93	93.81	91.93	92.91	52216
2018-02-13	92.68	93.59	92.49	93.41	17609
2018-02-14	92.71	95.12	92.71	94.84	25007
2018-02-15	95.22	96.14	94.47	95.98	24611
2018-02-16	95.78	96.84	95.78	96.32	24575
2018-02-20	96.16	96.87	95.18	95.44	14889
2018-02-21	95.66	97.50	95.66	96.04	24762
2018-02-22	96.55	97.15	95.78	95.78	12925
2018-02-23	95.85	96.86	95.74	96.81	21140
2018-02-26	97.26	97.98	96.81	97.78	20863
2018-02-27	97.90	98.06	96.11	96.11	16105
2018-02-28	96.63	96.77	94.63	94.86	15773
2018-03-01	94.67	95.54	94.00	94.82	24123
2018-03-02	94.01	96.75	94.01	96.75	12515
2018-03-05	96.52	97.79	96.35	97.33	10989
2018-03-06	97.77	98.42	96.72	98.42	31332
2018-03-07	97.62	99.52	96.94	99.47	46481
2018-03-08	99.50	99.59	98.50	99.20	91805
2018-03-09	99.66	100.89	99.47	100.89	23969
2018-03-12	101.08	101.49	100.75	101.35	42725
2018-03-13	101.75	101.99	100.52	100.64	31943
2018-03-14	101.14	101.54	99.75	99.96	108041
2018-03-15	100.34	100.34	99.20	99.45	26529
2018-03-16	99.39	100.37	99.39	99.82	8482
2018-03-19	99.72	99.72	98.10	99.39	39552
2018-03-20	99.74	99.98	99.09	99.35	14775
2018-03-21	99.77	100.62	99.70	100.00	14378
2018-03-22	99.19	99.96	98.05	98.29	17902
2018-03-23	98.29	98.55	96.13	96.33	32315
2018-03-26	97.53	97.55	96.18	97.40	24977
2018-03-27	97.86	97.99	95.42	95.84	53557
2018-03-28	95.70	95.85	94.53	95.34	30662
2018-03-29	95.73	96.95	95.39	96.05	27723
2018-04-02	95.86	96.42	93.25	93.79	42895
2018-04-03	94.45	95.00	93.90	94.88	20517
2018-04-04	93.72	96.40	93.72	96.33	26050
2018-04-05	96.90	96.98	96.40	96.98	39626
2018-04-06	96.44	96.95	94.47	95.06	22291
2018-04-09	95.82	96.28	95.10	95.15	27311
2018-04-10	96.22	97.46	95.91	96.85	88321
2018-04-11	96.62	97.78	96.62	97.54	11799
2018-04-12	97.86	98.61	97.74	98.29	27166
2018-04-13	98.66	98.66	97.39	97.52	42414
2018-04-16	98.30	98.79	97.74	98.41	19598
2018-04-17	98.94	99.98	98.91	99.83	51380
2018-04-18	99.86	100.75	99.82	100.19	57220
2018-04-19	100.24	100.24	99.12	99.36	38706
2018-04-20	99.08	99.52	98.71	99.01	52414
2018-04-23	98.68	99.21	98.28	98.66	30042
2018-04-24	98.99	99.13	97.34	98.16	42831
2018-04-25	97.80	98.47	97.72	98.11	30648
2018-04-26	98.43	98.98	98.05	98.68	63718
2018-04-27	98.48	98.51	97.87	98.23	17620
2018-04-30	98.49	98.78	97.35	97.35	60973
2018-05-01	97.23	98.04	96.10	97.91	73669
2018-05-02	98.08	99.44	97.91	98.81	61573
2018-05-03	98.41	98.77	97.23	98.13	24885
2018-05-04	97.79	99.79	97.79	99.41	18988
2018-05-07	99.55	100.54	99.55	100.03	39500
2018-05-08	99.60	100.33	99.38	100.20	61829
2018-05-09	100.28	101.07	100.11	100.98	77090
2018-05-10	101.01	101.56	100.93	101.07	19538
2018-05-11	100.95	101.60	100.84	101.41	30065
2018-05-14	101.64	101.99	101.08	101.09	31766
2018-05-15	100.73	101.63	100.57	101.35	36756
2018-05-16	101.44	102.83	101.44	102.46	37639
2018-05-17	102.50	103.61	102.50	103.27	36333
2018-05-18	103.49	103.86	103.49	103.63	20059
2018-05-21	103.98	104.35	103.66	103.93	49567
2018-05-22	103.99	104.13	103.31	103.34	34613
2018-05-23	103.08	103.91	102.97	103.79	23543
2018-05-24	103.55	104.19	103.12	103.90	24870
2018-05-25	103.77	103.85	103.40	103.63	20788
2018-05-29	103.09	103.83	102.52	103.60	23870
2018-05-30	103.99	105.17	103.99	104.97	44172
2018-05-31	104.97	105.52	104.23	104.48	96165
2018-06-01	105.09	105.66	104.80	105.16	50425
2018-06-04	105.64	105.79	104.86	105.75	101040
2018-06-05	105.63	106.69	105.27	106.58	56347
2018-06-06	106.51	107.37	106.51	107.33	52115
2018-06-07	107.11	107.28	106.23	106.56	24830
2018-06-08	106.60	107.00	106.43	106.75	34204
2018-06-11	106.78	107.06	106.49	106.91	136918
2018-06-12	106.65	107.48	106.65	107.04	25498
2018-06-13	107.34	107.43	106.67	106.90	38069
2018-06-14	107.64	107.64	106.53	107.40	26203
2018-06-15	106.80	107.63	106.69	107.60	28016
2018-06-18	107.05	108.43	107.05	108.37	39380
2018-06-19	107.77	108.49	107.22	108.37	29267
2018-06-20	109.00	109.61	108.88	109.42	32423
2018-06-21	109.64	109.92	107.80	108.16	51754
2018-06-22	108.81	108.81	107.56	108.50	32289
2018-06-25	108.08	108.08	106.41	107.04	41641
2018-06-26	107.07	108.42	106.71	107.73	30704
2018-06-27	108.00	108.05	105.71	105.80	47680
2018-06-28	105.65	106.21	105.11	105.99	49498
2018-06-29	106.32	106.62	105.61	105.62	33248
2018-07-02	105.15	106.97	105.04	106.52	158342
2018-07-03	106.81	107.60	106.74	106.90	25323
2018-07-05	107.58	108.38	106.96	108.36	91637
2018-07-06	108.40	109.08	108.28	108.87	118545
2018-07-09	109.26	109.51	108.84	109.49	60929
2018-07-10	109.53	109.96	108.07	108.69	105564
2018-07-11	108.20	108.64	107.58	107.58	54378
2018-07-12	108.21	108.23	107.29	108.04	59628
2018-07-13	108.15	108.37	107.57	107.57	33350
2018-07-16	107.61	107.85	106.50	107.06	132984
2018-07-17	106.92	107.92	106.92	107.34	50295
2018-07-18	107.25	107.43	106.63	107.43	56213
2018-07-19	107.13	108.21	107.13	108.20	28017
2018-07-20	108.22	108.31	107.68	107.68	30119
2018-07-23	107.69	108.15	107.34	107.93	30101
2018-07-24	108.36	108.66	106.58	106.91	31717
2018-07-25	106.79	106.96	106.37	106.74	43542
2018-07-26	106.77	107.91	106.77	107.31	25855
2018-07-27	107.64	107.65	104.84	105.10	34840
2018-07-30	105.10	105.50	104.28	104.28	47884
2018-07-31	104.53	105.77	104.36	105.37	46119
2018-08-01	105.25	105.66	104.54	105.49	61196
2018-08-02	105.13	106.14	105.07	106.12	34802
2018-08-03	106.04	106.50	104.99	105.52	268130
2018-08-06	105.34	105.88	105.13	105.69	32770
2018-08-07	106.09	106.46	105.77	105.93	38389
2018-08-08	105.80	106.66	105.41	106.16	64636
2018-08-09	106.23	106.77	105.83	106.42	32291
2018-08-10	106.08	107.00	106.07	106.27	42336
2018-08-13	106.45	106.71	105.27	105.78	36919
2018-08-14	106.04	106.86	106.04	106.45	23284
2018-08-15	106.24	106.43	104.63	105.02	36000
2018-08-16	105.34	105.99	104.98	105.78	29012
2018-08-17	105.70	106.44	105.61	106.27	39496
2018-08-20	106.41	106.80	105.83	106.67	23549
2018-08-21	106.55	108.24	106.55	107.97	42952
2018-08-22	107.64	108.50	107.64	108.29	17998
2018-08-23	108.32	108.63	107.86	108.14	15971
2018-08-24	108.58	108.87	108.39	108.79	29620
2018-08-27	109.28	109.61	108.66	108.87	53632
2018-08-28	108.86	109.25	108.56	108.63	22010
2018-08-29	108.75	109.32	108.75	109.04	28218
2018-08-30	109.05	109.79	108.83	109.11	16528
2018-08-31	108.97	110.15	108.97	109.91	22354
2018-09-04	109.91	110.00	108.79	109.55	64845
2018-09-05	109.64	109.64	108.24	108.90	32313
2018-09-06	109.11	109.25	107.96	108.13	17455
2018-09-07	107.72	108.31	107.62	107.78	16834
2018-09-10	108.30	108.40	107.61	107.62	65817
2018-09-11	107.44	107.95	107.30	107.60	22331
2018-09-12	107.35	107.35	106.49	106.86	23737
2018-09-13	107.27	107.70	106.90	106.90	11887
2018-09-14	107.01	107.72	106.98	107.01	10736
2018-09-17	107.08	107.28	106.05	106.21	25123
2018-09-18	106.48	107.07	106.45	106.50	22800
2018-09-19	106.74	107.10	106.11	106.17	56010
2018-09-20	106.86	107.54	106.65	107.41	16618
2018-09-21	107.74	107.82	106.78	107.13	58894
2018-09-24	107.00	107.35	106.31	106.68	19789
2018-09-25	107.22	107.50	107.06	106.90	12341
2018-09-26	107.01	107.01	106.10	106.16	46745
2018-09-27	105.88	106.20	105.52	105.71	27865
2018-09-28	105.45	106.31	105.45	106.31	23807
2018-10-01	105.85	106.50	104.15	104.35	158470
2018-10-02	104.26	104.62	102.87	103.22	171458
2018-10-03	103.61	104.73	103.30	104.23	48683
2018-10-04	104.16	104.16	102.56	102.61	29537
2018-10-05	102.92	103.24	100.82	101.77	116391
2018-10-08	101.38	101.75	100.53	101.54	44467
2018-10-09	101.13	102.18	101.13	101.24	26759
2018-10-10	100.96	100.98	98.27	98.27	57303
2018-10-11	97.90	98.87	96.77	96.77	32361
2018-10-12	98.26	98.40	96.17	97.02	126704
2018-10-15	96.91	97.79	96.28	97.23	64498
2018-10-16	97.87	99.89	97.32	99.88	40484
2018-10-17	99.58	99.85	98.63	99.54	147811
2018-10-18	99.34	99.40	97.55	97.88	45416
2018-10-19	98.12	98.83	96.40	96.55	30849
2018-10-22	96.65	97.04	95.46	95.94	56128
2018-10-23	94.60	95.98	93.57	95.19	83065
2018-10-24	95.17	95.60	91.76	91.76	85873
2018-10-25	92.38	93.97	92.38	93.63	56402
2018-10-26	92.54	93.81	91.25	92.88	67704
2018-10-29	94.08	94.44	91.50	92.24	107250
2018-10-30	92.51	94.17	92.51	93.98	91302
2018-10-31	94.95	95.20	94.23	94.51	37197
2018-11-01	94.90	96.44	94.55	96.16	84802
2018-11-02	96.70	96.84	95.80	96.63	143920
2018-11-05	96.57	96.83	95.57	96.07	49884
2018-11-06	96.12	96.65	95.74	96.41	31961
2018-11-07	96.81	97.90	96.59	97.90	28434
2018-11-08	97.59	98.29	97.42	97.79	25349
2018-11-09	97.24	97.24	95.28	95.86	32483
2018-11-12	95.70	95.73	93.86	93.96	42511
2018-11-13	94.35	95.10	93.34	93.52	47612
2018-11-14	94.22	94.60	91.86	92.35	25643
2018-11-15	91.97	93.85	91.97	93.59	22811
2018-11-16	93.13	94.14	92.84	93.78	27574
2018-11-19	93.59	93.59	91.82	92.17	118120
2018-11-20	91.06	92.03	90.31	90.62	117112
2018-11-21	91.08	92.51	90.81	91.89	70927
2018-11-23	91.29	92.69	91.29	92.15	34754
2018-11-26	92.48	93.24	91.98	92.68	20102
2018-11-27	92.18	92.60	91.79	91.83	25071
2018-11-28	92.15	94.19	91.30	94.19	39955
2018-11-29	93.77	94.45	93.19	93.70	34963
2018-11-30	93.46	94.45	93.46	94.18	36465
2018-12-03	95.42	95.42	93.85	94.75	39866
2018-12-04	94.69	94.75	90.76	91.04	37469
2018-12-06	89.71	90.91	89.28	90.78	107369
2018-12-07	90.43	91.51	89.10	89.65	142793
2018-12-10	89.34	89.68	87.93	88.95	89385
2018-12-11	90.03	90.19	88.11	88.74	60381
2018-12-12	89.60	90.58	89.52	89.52	39715
2018-12-13	89.71	90.00	88.00	88.12	36755
2018-12-14	87.42	88.10	86.57	86.49	39119
2018-12-17	86.22	86.90	84.23	84.70	191691
2018-12-18	85.16	85.44	83.60	84.22	153300
2018-12-19	83.87	85.43	82.06	82.52	102545
2018-12-20	82.18	82.48	80.00	80.71	205857
2018-12-21	80.96	81.13	78.52	78.73	96475
2018-12-24	78.10	78.80	77.75	77.77	79146
2018-12-26	78.09	80.86	77.64	80.86	238181
2018-12-27	79.78	80.73	78.39	80.73	222273
2018-12-28	80.78	82.98	80.69	81.75	244246
2018-12-31	82.18	82.58	81.11	82.45	126741
2019-01-02	81.46	83.85	81.36	83.85	102745
2019-01-03	83.50	83.86	82.26	82.53	110327
2019-01-04	83.61	85.61	83.09	85.60	27714
2019-01-07	85.62	87.50	85.62	87.05	77341
2019-01-08	88.01	88.30	87.14	88.26	35133
2019-01-09	88.73	89.18	88.31	88.89	54365
2019-01-10	88.36	89.27	87.84	89.00	22406
2019-01-11	88.60	89.07	88.43	88.73	98582
2019-01-14	88.42	88.74	87.83	87.84	171716
2019-01-15	88.14	88.88	87.84	88.77	40933
2019-01-16	88.97	89.89	88.86	89.43	128970
2019-01-17	89.16	90.25	89.16	90.16	57599
2019-01-18	90.54	90.90	90.03	90.58	51844
2019-01-22	90.13	90.17	88.46	89.05	86548
2019-01-23	89.33	89.60	88.20	88.54	28208
2019-01-24	88.67	89.28	88.67	89.12	83891
2019-01-25	89.82	90.46	89.68	90.38	39001
2019-01-28	89.55	89.94	89.07	89.46	23172
2019-01-29	89.53	89.61	89.11	89.25	20752
2019-01-30	89.69	90.51	89.21	90.35	22085
2019-01-31	90.17	91.14	90.17	90.92	35797
2019-02-01	91.11	91.33	90.70	91.16	22195
2019-02-04	91.19	92.19	91.10	92.11	28187
2019-02-05	92.14	92.64	91.81	92.34	27715
2019-02-06	92.01	92.69	91.94	92.14	20793
2019-02-07	91.81	91.99	90.74	91.26	27373
2019-02-08	91.28	91.50	90.61	91.50	390370
2019-02-11	91.81	92.28	91.32	92.28	26116
2019-02-12	92.75	93.38	92.65	93.19	80143
2019-02-13	92.93	93.86	92.93	93.69	14215
2019-02-14	93.31	94.15	93.31	93.87	21150
2019-02-15	94.25	95.58	94.13	95.56	16962
2019-02-19	95.25	96.15	95.25	96.00	69233
2019-02-20	96.01	96.62	96.01	96.44	19862
2019-02-21	96.32	96.32	95.67	95.98	83194
2019-02-22	96.49	97.00	96.47	97.00	15055
2019-02-25	97.68	97.97	97.13	97.19	175810
2019-02-26	96.85	97.09	96.35	96.36	31815
2019-02-27	96.17	96.89	95.95	96.73	71641
2019-02-28	96.42	96.43	95.88	96.05	22661
2019-03-01	96.97	97.09	96.28	96.85	81010
2019-03-04	97.20	97.27	95.27	95.92	344877
2019-03-05	96.06	96.06	95.54	95.67	64100
2019-03-06	95.70	95.70	93.06	93.30	133135
2019-03-07	93.30	93.53	92.63	92.65	45003
2019-03-08	91.97	92.69	91.97	92.65	122981
2019-03-11	92.82	94.22	92.79	94.21	75788
2019-03-12	94.32	94.88	94.21	94.34	38832
2019-03-13	94.80	95.19	94.53	94.64	52833
2019-03-14	94.72	94.87	94.19	94.45	28169
2019-03-15	94.48	95.17	94.45	94.57	32924
2019-03-18	94.91	95.67	94.66	95.39	24244
2019-03-19	95.91	95.91	94.73	94.74	123749
2019-03-20	94.65	95.45	93.75	94.25	76049
2019-03-21	93.98	95.51	93.98	95.00	41451
2019-03-22	94.40	94.48	91.48	91.50	148796
2019-03-25	91.32	92.42	90.45	91.97	129969
2019-03-26	92.74	93.28	92.12	92.65	63321
2019-03-27	92.66	92.81	91.01	91.99	261148
2019-03-28	92.24	92.80	91.74	92.59	20315
2019-03-29	93.25	93.25	92.18	92.76	19224
2019-04-01	93.62	93.77	93.00	93.50	73881
2019-04-02	93.60	93.71	92.89	93.36	37771
2019-04-03	94.10	94.40	93.61	93.94	70029
2019-04-04	94.13	94.34	93.71	94.34	49072
2019-04-05	94.57	95.46	94.57	95.46	21626
2019-04-08	95.27	95.52	94.88	95.25	24213
2019-04-09	94.95	95.05	94.00	94.07	16918
2019-04-10	94.32	95.34	94.32	95.27	9906
2019-04-11	95.45	95.45	94.87	95.03	23369
2019-04-12	95.71	95.71	94.80	94.92	30533
2019-04-15	95.05	95.05	94.00	94.38	16844
2019-04-16	94.71	94.89	94.46	94.72	14342
2019-04-17	95.12	95.12	93.05	93.43	40358
2019-04-18	93.61	93.61	92.66	93.03	20621
2019-04-22	93.06	93.23	92.55	92.95	42792
2019-04-23	93.10	94.73	93.10	94.49	38965
2019-04-24	94.60	94.91	94.01	94.53	23804
2019-04-25	94.34	94.34	93.38	93.90	42315
2019-04-26	93.91	95.02	93.91	94.95	28077
2019-04-29	95.14	95.90	95.03	95.58	21589
2019-04-30	95.71	95.71	94.27	94.65	29024
2019-05-01	95.00	95.05	94.11	94.22	44237
2019-05-02	93.90	94.58	93.42	94.29	16337
2019-05-03	94.81	96.35	94.81	96.35	19257
2019-05-06	94.73	97.05	94.73	96.98	51246
2019-05-07	95.99	96.50	94.39	95.05	46328
2019-05-08	94.83	95.31	94.51	94.52	50876
2019-05-09	93.85	94.80	93.08	94.41	70467
2019-05-10	94.03	94.77	93.18	94.58	113596
2019-05-13	92.95	93.54	91.75	91.98	118033
2019-05-14	92.25	93.41	91.98	93.21	44335
2019-05-15	92.55	93.71	92.55	93.61	45176
2019-05-16	93.90	94.57	93.73	94.00	31167
2019-05-17	93.34	94.04	92.59	92.75	41892
2019-05-20	92.18	92.69	91.96	92.37	66208
2019-05-21	92.76	93.36	92.65	93.12	19800
2019-05-22	92.83	93.27	92.22	92.48	31622
2019-05-23	91.61	91.61	90.20	90.78	120414
2019-05-24	91.25	91.49	90.88	91.33	28203
2019-05-28	91.53	91.80	90.78	90.78	16101
2019-05-29	90.30	90.44	89.43	90.02	33458
2019-05-30	90.17	90.58	89.19	89.58	31931
2019-05-31	88.64	88.74	88.01	88.17	32077
2019-06-03	88.41	88.87	87.84	88.50	120417
2019-06-04	89.41	90.45	89.17	90.35	22272
2019-06-05	90.64	90.74	89.62	89.76	26134
2019-06-06	89.85	90.00	88.61	89.24	21159
2019-06-07	89.55	90.37	89.40	90.13	75094
2019-06-10	90.45	91.26	90.45	90.48	31311
2019-06-11	91.08	91.15	89.63	89.99	37397
2019-06-12	89.83	90.39	89.72	90.19	33008
2019-06-13	90.53	91.19	90.33	91.19	11801
2019-06-14	91.09	91.09	90.45	90.29	22689
2019-06-17	90.44	91.19	90.44	90.89	36866
2019-06-18	91.41	92.32	91.02	91.70	76920
2019-06-19	91.75	92.15	91.50	92.08	15991
2019-06-20	93.00	93.00	91.94	92.10	116824
2019-06-21	92.00	92.00	91.20	91.63	131325
2019-06-24	91.86	91.86	90.42	90.50	140465
2019-06-25	90.71	90.88	90.14	90.30	36102
2019-06-26	90.62	90.90	89.90	89.90	72934
2019-06-27	89.93	91.80	89.93	91.80	55819
2019-06-28	91.97	93.56	91.97	93.19	124710
2019-07-01	94.38	94.54	93.38	93.69	101825
2019-07-02	93.72	93.72	92.26	92.66	22124
2019-07-03	93.14	93.41	92.91	93.35	9753
2019-07-05	92.97	93.68	92.90	93.65	25998
2019-07-08	93.54	93.58	92.75	92.88	19878
2019-07-09	92.54	93.13	92.54	93.01	18448
2019-07-10	93.52	93.65	92.66	93.09	12646
2019-07-11	93.12	93.49	92.46	92.50	34352
2019-07-12	92.48	93.59	92.48	93.28	33364
2019-07-15	93.26	93.33	92.44	92.58	22323
2019-07-16	92.67	93.26	92.48	92.61	17368
2019-07-17	92.50	92.50	91.97	92.02	9646
2019-07-18	91.91	92.09	91.56	91.73	30935
2019-07-19	91.70	92.03	91.15	91.15	34244
2019-07-22	91.46	91.95	90.88	91.06	75024
2019-07-23	91.22	91.24	90.87	91.12	26694
2019-07-24	91.11	92.89	91.11	92.81	27742
2019-07-25	92.76	92.76	91.25	91.25	49414
2019-07-26	91.59	92.80	91.41	92.64	19789
2019-07-29	92.72	92.73	91.82	92.04	17283
2019-07-30	91.51	93.19	91.50	93.19	16018
2019-07-31	93.12	94.04	92.24	92.24	15339
2019-08-01	92.48	93.02	90.66	90.84	68924
2019-08-02	90.53	90.53	88.89	89.72	30558
2019-08-05	88.19	88.19	85.88	86.63	33691
2019-08-06	87.46	87.65	86.12	87.11	80238
2019-08-07	86.16	87.39	86.16	87.21	113881
2019-08-08	87.48	89.00	87.47	88.91	48997
2019-08-09	88.39	88.39	87.46	87.75	15077
2019-08-12	87.13	87.51	86.49	86.96	12360
2019-08-13	87.72	88.41	87.49	87.89	16673
2019-08-14	86.53	87.06	85.35	85.65	29368
2019-08-15	85.90	85.90	84.58	84.93	42466
2019-08-16	85.41	86.92	85.41	86.84	24077
2019-08-19	87.74	88.05	87.61	87.62	22438
2019-08-20	87.66	87.72	87.11	87.29	17298
2019-08-21	87.97	88.05	87.64	87.89	12753
2019-08-22	88.09	88.09	87.24	87.48	19475
2019-08-23	86.92	87.44	84.50	84.72	18653
2019-08-26	85.34	85.83	85.10	85.83	19971
2019-08-27	86.20	86.20	84.19	84.33	19395
2019-08-28	84.20	85.88	84.20	85.31	16564
2019-08-29	85.90	86.80	85.90	86.66	12321
2019-08-30	86.87	87.08	85.95	86.40	37902
2019-09-03	85.75	86.25	85.06	85.25	53925
2019-09-04	85.98	86.21	85.41	85.61	18145
2019-09-05	86.49	88.04	86.41	87.40	63673
2019-09-06	87.45	87.84	87.10	87.13	27187
2019-09-09	87.43	88.76	87.33	88.50	27094
2019-09-10	88.52	90.54	88.34	90.34	31112
2019-09-11	90.86	92.86	90.86	92.62	28724
2019-09-12	93.24	93.24	91.83	92.57	21078
2019-09-13	93.05	93.44	92.69	93.04	19262
2019-09-16	92.99	93.59	92.79	93.13	45160
2019-09-17	92.85	92.91	92.21	92.72	92524
2019-09-18	92.49	92.71	91.47	91.99	105692
2019-09-19	92.19	92.85	91.46	91.46	77567
2019-09-20	91.45	92.00	90.96	91.58	16940
2019-09-23	91.27	91.57	91.00	91.07	18090
2019-09-24	91.14	91.14	89.30	89.39	13173
2019-09-25	89.30	90.46	89.12	90.20	30875
2019-09-26	90.11	90.11	88.81	88.81	55957
2019-09-27	89.07	89.38	88.09	88.38	17487
2019-09-30	88.52	88.58	87.80	88.15	13222
2019-10-01	88.21	89.23	86.16	86.23	27788
2019-10-02	85.59	85.81	85.01	85.81	45820
2019-10-03	85.38	85.93	84.65	85.86	26331
2019-10-04	85.36	86.58	85.34	86.58	18541
2019-10-07	86.13	87.07	86.13	86.62	15503
2019-10-08	85.75	85.95	85.02	85.36	32407
2019-10-09	85.85	85.85	85.11	85.32	67683
2019-10-10	85.52	86.06	85.28	85.51	18051
2019-10-11	86.64	87.76	86.64	86.82	20117
2019-10-14	86.50	86.65	86.17	86.47	16070
2019-10-15	86.64	88.03	86.44	87.68	28845
2019-10-16	87.44	88.09	87.44	87.75	17996
2019-10-17	88.29	88.87	88.28	88.73	20531
2019-10-18	88.50	88.94	87.77	88.32	15490
2019-10-21	88.95	89.85	88.95	89.52	18483
2019-10-22	89.75	89.94	89.23	89.50	16376
2019-10-23	89.41	90.02	89.41	89.77	8361
2019-10-24	90.19	90.19	89.19	89.40	10954
2019-10-25	89.28	90.40	89.28	90.04	16860
2019-10-28	90.35	91.14	90.35	90.82	26611
2019-10-29	90.61	91.31	90.61	91.16	22237
2019-10-30	90.97	90.97	90.14	90.70	18097
2019-10-31	90.54	90.54	89.71	90.45	40747
2019-11-01	90.17	91.99	90.17	91.96	106551
2019-11-04	92.70	93.07	92.36	92.74	104406
2019-11-05	92.94	93.16	92.74	92.87	30933
2019-11-06	92.80	92.90	92.04	92.09	27729
2019-11-07	92.67	92.96	92.02	92.22	12385
2019-11-08	91.98	92.56	91.98	92.35	57210
2019-11-11	91.84	92.28	91.80	92.11	19622
2019-11-12	92.22	92.99	92.22	92.35	22813
2019-11-13	91.79	92.11	91.41	91.90	34286
2019-11-14	91.59	92.29	91.59	91.79	32625
2019-11-15	92.27	92.27	91.77	92.03	29335
2019-11-18	91.95	91.99	91.43	91.81	19565
2019-11-19	92.05	92.58	91.65	92.20	18024
2019-11-20	91.96	92.79	91.96	92.21	25611
2019-11-21	92.15	92.15	91.32	91.78	51334
2019-11-22	91.99	92.15	91.52	91.96	39648
2019-11-25	92.28	94.10	92.28	93.97	106240
2019-11-26	94.10	94.60	93.96	93.96	25715
2019-11-27	94.33	94.87	94.33	94.62	52846
2019-11-29	94.52	94.98	94.24	94.61	69015
2019-12-02	94.82	94.82	93.57	93.79	75705
2019-12-03	93.02	93.63	92.20	93.63	83591
2019-12-04	94.00	94.44	93.97	94.18	115506
2019-12-05	94.40	94.54	93.84	94.01	21117
2019-12-06	94.73	95.60	94.26	95.36	18950
2019-12-09	95.79	96.29	95.79	95.89	41440
2019-12-10	95.89	96.33	95.60	96.19	29967
2019-12-11	96.25	96.57	95.87	96.46	31822
2019-12-12	96.40	97.77	96.26	97.44	29805
2019-12-13	97.45	97.88	96.45	96.63	17880
2019-12-16	97.65	98.34	97.42	97.54	55551
2019-12-17	97.72	98.16	97.27	97.99	168013
2019-12-18	98.17	98.58	98.00	98.23	38173
2019-12-19	98.35	98.97	98.35	98.76	30027
2019-12-20	99.00	99.14	98.63	99.00	38448
2019-12-23	99.23	99.80	98.71	99.62	33895
2019-12-24	99.76	100.10	99.57	100.10	83262
2019-12-26	100.38	100.56	100.25	100.30	22287
2019-12-27	100.67	100.67	99.28	99.31	41089
2019-12-30	99.57	99.91	98.62	99.21	24936
2019-12-31	98.93	99.70	98.93	99.49	18803
2020-01-02	100.37	100.37	98.28	99.12	105110
2020-01-03	98.15	98.71	98.10	98.67	21215
2020-01-06	97.97	99.05	97.65	98.77	76061
2020-01-07	98.81	98.81	98.25	98.67	16244
2020-01-08	98.66	99.24	98.62	98.79	51796
2020-01-09	99.26	99.57	98.73	98.74	26515
2020-01-10	98.74	98.99	98.14	98.30	37214
2020-01-13	98.61	98.69	97.99	98.69	35950
2020-01-14	98.52	99.80	98.30	99.12	27002
2020-01-15	98.90	99.66	98.90	99.53	41125
2020-01-16	100.05	101.19	100.05	101.10	30881
2020-01-17	101.43	101.44	100.64	100.74	27623
2020-01-21	100.60	100.92	99.89	100.21	66848
2020-01-22	100.45	100.45	99.66	99.87	54984
2020-01-23	99.59	100.20	98.66	100.03	32344
2020-01-24	100.40	100.40	98.15	98.66	18714
2020-01-27	97.16	98.12	97.00	97.70	18524
2020-01-28	98.14	98.41	97.88	98.00	19477
2020-01-29	98.25	98.55	97.22	97.22	28673
2020-01-30	96.73	97.10	95.77	96.87	32951
2020-01-31	96.31	96.31	94.50	94.89	39681
2020-02-03	95.49	96.21	95.48	95.85	62027
2020-02-04	97.07	97.13	96.01	96.61	52466
2020-02-05	97.65	98.36	97.25	98.23	22523
2020-02-06	98.70	98.70	98.07	98.10	22044
2020-02-07	97.68	97.68	96.71	96.98	9914
2020-02-10	96.80	97.60	96.79	97.56	22398
2020-02-11	98.07	98.53	98.04	98.20	9577
2020-02-12	98.81	99.09	98.64	99.09	16108
2020-02-13	98.88	99.05	98.32	98.85	12174
2020-02-14	98.84	99.01	98.33	98.58	21056
2020-02-18	98.34	98.75	98.01	98.67	16541
2020-02-19	98.92	99.90	98.82	99.44	14622
2020-02-20	99.17	100.04	98.85	99.91	24984
2020-02-21	99.75	99.75	98.72	99.25	27421
2020-02-24	96.20	96.75	95.65	96.34	15786
2020-02-25	96.63	96.79	92.70	92.85	34556
2020-02-26	93.35	93.95	91.81	92.01	43018
2020-02-27	90.24	91.91	88.78	89.39	77766
2020-02-28	86.71	88.50	86.66	88.30	73074
2020-03-02	88.65	90.50	87.91	90.43	121934
2020-03-03	90.75	91.94	88.16	88.77	40299
2020-03-04	90.26	91.29	89.20	91.28	74554
2020-03-05	89.52	90.00	87.30	88.29	97906
2020-03-06	86.02	87.46	84.65	86.12	57184
2020-03-09	79.20	81.22	77.80	77.80	129691
2020-03-10	79.55	80.62	76.50	79.44	111031
2020-03-11	77.07	77.78	73.47	74.73	99742
2020-03-12	69.30	70.52	65.64	66.44	284318
2020-03-13	69.28	70.02	65.13	69.16	243553
2020-03-16	61.87	64.56	59.80	59.80	216853
2020-03-17	60.80	64.29	59.30	64.15	404072
2020-03-18	60.67	62.23	55.94	57.05	177124
2020-03-19	56.03	61.84	55.02	60.64	216972
2020-03-20	61.83	63.17	59.03	59.24	135248
2020-03-23	58.89	59.95	57.14	59.07	212828
2020-03-24	61.81	63.95	61.38	63.68	96398
2020-03-25	63.55	66.17	62.31	64.20	256782
2020-03-26	64.87	68.42	64.87	67.74	97306
2020-03-27	65.76	67.34	65.08	65.54	79771
2020-03-30	65.71	67.00	64.71	66.89	67149
2020-03-31	66.46	67.45	65.39	67.03	60742
2020-04-01	64.30	65.24	62.00	62.64	73563
2020-04-02	61.95	63.90	61.23	62.78	50967
2020-04-03	62.44	62.62	59.85	60.80	66247
2020-04-06	63.24	65.21	63.22	64.99	57503
2020-04-07	67.52	67.90	64.53	65.31	100277
2020-04-08	65.72	68.30	65.55	67.79	106687
2020-04-09	69.32	71.89	69.32	71.20	124544
2020-04-13	71.30	71.30	69.35	70.37	107683
2020-04-14	71.52	72.75	70.61	71.70	73086
2020-04-15	69.14	70.57	67.74	68.83	236650
2020-04-16	68.83	69.00	66.60	67.84	66400
2020-04-17	70.53	71.40	68.68	71.04	53017
2020-04-20	69.70	72.27	69.70	71.00	64634
2020-04-21	69.00	70.54	68.75	69.76	62406
2020-04-22	71.49	71.49	70.24	70.67	41070
2020-04-23	71.04	72.65	70.85	71.07	37463
2020-04-24	72.12	72.92	71.00	72.52	43400
2020-04-27	73.44	76.17	73.44	75.33	37716
2020-04-28	77.48	77.65	75.64	76.61	110211
2020-04-29	79.13	81.65	78.00	80.70	78550
2020-04-30	79.70	80.25	77.25	77.38	44568
2020-05-01	75.99	75.99	72.91	74.57	86818
2020-05-04	74.19	75.31	72.92	75.31	49916
2020-05-05	76.32	77.50	75.09	75.43	38950
2020-05-06	75.85	75.85	74.56	74.70	34193
2020-05-07	75.61	76.24	75.52	75.79	20376
2020-05-08	76.97	78.61	76.86	78.61	58477
2020-05-11	77.65	79.25	77.04	78.82	43475
2020-05-12	79.30	79.58	76.12	76.12	94283
2020-05-13	75.99	75.99	72.18	73.53	98510
2020-05-14	72.13	73.47	70.01	73.37	51034
2020-05-15	72.69	75.07	72.69	74.80	29232
2020-05-18	78.09	79.51	77.81	79.15	39449
2020-05-19	78.90	79.58	77.57	77.57	29626
2020-05-20	78.76	80.60	78.67	80.06	24036
2020-05-21	80.02	80.87	79.35	80.19	26001
2020-05-22	80.63	80.69	79.51	80.60	16140
2020-05-26	83.01	83.87	82.51	82.52	25533
2020-05-27	84.08	85.33	81.30	84.86	42160
2020-05-28	85.64	85.80	82.89	83.18	23312
2020-05-29	82.86	82.86	80.89	82.70	30125
2020-06-01	82.59	84.22	82.47	83.30	17869
2020-06-02	83.52	84.18	82.75	83.76	30568
2020-06-03	85.02	86.22	84.93	85.28	42676
2020-06-04	85.04	86.38	84.96	85.76	30859
2020-06-05	89.10	90.00	88.64	89.06	30393
2020-06-08	90.45	91.80	89.96	91.70	90458
2020-06-09	90.79	91.17	88.98	90.58	49818
2020-06-10	90.26	90.26	87.75	87.75	35427
2020-06-11	84.18	84.75	80.72	80.84	71034
2020-06-12	83.42	84.45	80.85	82.77	35569
2020-06-15	80.25	85.69	80.25	85.34	31852
2020-06-16	88.35	88.35	85.40	86.81	34053
2020-06-17	87.13	87.13	85.14	85.70	22162
2020-06-18	84.64	86.38	84.35	85.61	20392
2020-06-19	87.32	87.32	85.10	85.41	28419
2020-06-22	85.75	86.45	84.60	86.41	22504
2020-06-23	87.55	87.99	86.95	86.95	34831
2020-06-24	86.41	86.68	83.63	85.03	39108
2020-06-25	84.37	86.43	84.15	86.43	24626
2020-06-26	85.51	85.98	83.46	83.77	150530
2020-06-29	84.89	86.96	84.25	86.39	15505
2020-06-30	86.10	87.56	85.77	87.27	43674
2020-07-01	87.48	87.99	85.94	86.36	19967
2020-07-02	87.86	88.10	86.52	86.90	20660
2020-07-06	88.42	88.88	86.94	87.44	43671
2020-07-07	86.54	87.26	85.40	85.40	34755
2020-07-08	85.59	86.35	84.87	85.83	32051
2020-07-09	86.38	86.38	83.29	83.90	35474
2020-07-10	84.46	85.57	83.50	85.57	28212
2020-07-13	86.26	86.94	83.76	83.76	36622
2020-07-14	83.72	85.38	83.52	85.37	25267
2020-07-15	87.06	88.90	86.99	88.64	22761
2020-07-16	87.75	88.35	87.37	88.06	21740
2020-07-17	88.23	89.18	88.00	88.82	15280
2020-07-20	88.82	89.10	88.11	88.51	29330
2020-07-21	89.45	90.47	89.36	90.24	13828
2020-07-22	89.57	90.08	89.32	89.73	7734
2020-07-23	89.60	90.58	89.08	89.68	10972
2020-07-24	89.02	89.33	88.00	88.01	12296
2020-07-27	88.75	89.27	88.12	89.15	35076
2020-07-28	88.58	89.12	88.11	88.28	26261
2020-07-29	89.02	89.77	88.74	89.63	7243
2020-07-30	88.38	90.22	88.38	90.07	14869
2020-07-31	90.28	90.28	87.63	88.56	28256
2020-08-03	89.08	90.75	89.05	90.62	21333
2020-08-04	90.56	91.49	90.43	91.41	15713
2020-08-05	92.34	93.04	92.11	93.04	22224
2020-08-06	93.32	93.36	92.70	93.14	11214
2020-08-07	92.59	94.83	92.59	94.83	15299
2020-08-10	95.32	97.06	95.32	96.59	85773
2020-08-11	97.23	97.84	95.67	95.85	36134
2020-08-12	96.70	96.70	95.26	95.84	27382
2020-08-13	95.64	96.36	95.64	96.06	7947
2020-08-14	95.40	96.24	95.12	95.93	13817
2020-08-17	96.39	96.91	95.88	96.86	25269
2020-08-18	96.57	96.57	95.61	95.85	23280
2020-08-19	96.30	97.21	96.11	96.13	17361
2020-08-20	95.50	95.99	95.00	95.69	24508
2020-08-21	95.16	95.46	94.03	94.40	50704
2020-08-24	95.10	95.10	94.07	94.59	20151
2020-08-25	95.10	95.16	94.01	95.03	12385
2020-08-26	95.19	95.30	94.20	94.39	21658
2020-08-27	94.14	94.76	93.33	93.69	17318
2020-08-28	94.36	94.77	93.88	94.62	19205
2020-08-31	94.65	94.65	93.55	93.84	31770
2020-09-01	93.93	94.67	93.70	94.67	62022
2020-09-02	94.67	95.26	93.95	95.14	18764
2020-09-03	94.97	94.97	91.94	92.38	14892
2020-09-04	93.07	93.50	89.09	91.61	46968
2020-09-08	90.04	91.48	89.89	90.35	45177
2020-09-09	91.28	92.00	91.19	91.68	11139
2020-09-10	91.95	92.79	91.00	91.05	16543
2020-09-11	91.48	91.53	89.74	90.25	25744
2020-09-14	91.66	93.14	91.13	93.08	14717
2020-09-15	93.63	93.96	92.82	93.03	10346
2020-09-16	93.23	95.38	93.23	94.40	26232
2020-09-17	93.20	94.33	92.87	94.08	12562
2020-09-18	94.24	94.94	93.53	94.76	21529
2020-09-21	92.30	93.55	90.11	90.97	32021
2020-09-22	91.00	91.71	89.79	90.53	23708
2020-09-23	90.14	91.00	86.99	86.99	23745
2020-09-24	86.99	88.24	86.03	86.77	41170
2020-09-25	86.80	88.58	86.80	88.14	53772
2020-09-28	89.87	90.59	89.67	90.27	13667
2020-09-29	90.72	90.96	89.58	90.58	54089
2020-09-30	91.19	91.72	89.82	90.47	14102
2020-10-01	90.91	91.86	90.58	91.86	80900
2020-10-02	90.00	92.38	90.00	92.06	17314
2020-10-05	92.63	94.97	92.63	94.95	95856
2020-10-06	95.74	97.20	94.65	94.66	58687
2020-10-07	95.78	97.32	95.65	97.25	13786
2020-10-08	97.96	98.39	97.41	98.06	84001
2020-10-09	98.96	99.05	98.35	98.80	15737
2020-10-12	99.07	99.16	98.34	99.07	15873
2020-10-13	98.20	99.04	98.20	98.97	8019
2020-10-14	99.31	99.31	97.50	97.61	13570
2020-10-15	96.38	98.25	96.20	98.24	23920
2020-10-16	98.95	98.95	98.02	98.04	14044
2020-10-19	98.71	98.98	96.86	97.03	10193
2020-10-20	97.57	97.57	96.71	96.74	13393
2020-10-21	97.24	97.24	95.69	95.81	7586
2020-10-22	96.49	97.29	95.37	97.29	11342
2020-10-23	97.64	97.95	97.11	97.89	10808
2020-10-26	96.47	97.00	94.81	95.52	16855
2020-10-27	95.76	95.76	94.87	95.02	16611
2020-10-28	92.70	93.57	92.04	92.30	15511
2020-10-29	92.30	93.87	91.49	93.50	32394
2020-10-30	93.07	93.07	91.02	91.79	23272
2020-11-02	92.32	93.51	92.32	93.48	53658
2020-11-03	94.98	96.78	94.05	96.54	29540
2020-11-04	96.19	96.92	95.55	96.11	33695
2020-11-05	97.39	99.11	97.28	98.88	206298
2020-11-06	98.65	98.65	97.43	97.43	13186
2020-11-09	101.44	102.87	100.00	100.06	39872
2020-11-10	100.90	102.78	100.50	102.27	41749
2020-11-11	103.03	103.15	101.57	102.86	22357
2020-11-12	102.83	102.83	101.07	101.68	16665
2020-11-13	102.49	103.95	102.49	103.44	36739
2020-11-16	105.37	105.84	104.67	105.84	68986
2020-11-17	105.73	106.90	104.35	106.32	33395
2020-11-18	107.13	107.56	105.48	105.67	48661
2020-11-19	105.48	106.18	105.06	106.12	23362
2020-11-20	106.00	106.87	105.44	106.74	38624
2020-11-23	108.00	109.61	107.80	109.05	18326
2020-11-24	110.73	111.58	109.46	110.81	68090
2020-11-25	110.28	111.31	109.68	110.89	20274
2020-11-27	111.72	111.95	110.93	111.95	18969
2020-11-30	112.32	112.32	109.48	110.61	25671
2020-12-01	111.22	112.33	110.55	111.03	344542
2020-12-02	110.28	111.33	109.55	111.19	26906
2020-12-03	111.77	112.45	111.50	111.88	37472
2020-12-04	112.45	115.25	112.45	115.15	65204
2020-12-07	115.20	115.84	114.82	115.41	41935
2020-12-08	114.59	116.68	114.59	116.56	28894
2020-12-09	117.36	117.57	114.76	115.40	30763
2020-12-10	114.81	116.64	113.88	116.56	35323
2020-12-11	116.47	116.90	114.57	115.11	45945
2020-12-14	116.53	117.00	115.36	115.36	29807
2020-12-15	116.70	117.79	115.74	117.75	35180
2020-12-16	118.73	118.73	117.27	117.77	39983
2020-12-17	118.72	119.53	117.96	119.53	47471
2020-12-18	120.23	120.82	118.73	118.99	45540
2020-12-21	117.31	119.05	116.71	118.90	35315
2020-12-22	119.96	120.52	119.27	120.25	22158
2020-12-23	120.95	121.86	120.64	121.66	47815
2020-12-24	122.58	122.58	120.79	120.93	17474
2020-12-28	122.44	122.57	120.33	120.46	43870
2020-12-29	120.29	121.03	116.53	117.32	40481
2020-12-30	118.25	119.56	118.25	119.12	20422
2020-12-31	119.14	119.51	118.49	118.65	14762
2021-01-04	119.30	120.25	116.48	117.96	60317
2021-01-05	117.50	120.84	117.50	120.02	31052
2021-01-06	120.86	126.65	120.86	124.58	48226
2021-01-07	126.14	127.79	125.75	127.49	115756
2021-01-08	128.70	128.70	124.56	126.46	65421
2021-01-11	124.80	127.28	124.80	126.55	29732
2021-01-12	127.55	129.78	127.30	129.78	43362
2021-01-13	130.64	130.64	128.71	128.92	77248
2021-01-14	129.86	133.29	129.86	132.64	77666
2021-01-15	131.85	131.95	129.02	130.79	50657
2021-01-19	133.01	133.60	132.05	133.60	79512
2021-01-20	134.52	135.37	133.09	134.06	56718
2021-01-21	134.43	134.56	131.98	133.00	63936
2021-01-22	131.47	135.62	131.17	135.45	33437
2021-01-25	136.00	138.95	133.14	136.30	50802
2021-01-26	137.76	137.95	135.90	137.04	57438
2021-01-27	137.05	140.28	134.90	137.53	157190
2021-01-28	137.46	140.78	132.39	134.49	251109
2021-01-29	138.14	139.29	133.80	135.26	109054
2021-02-01	137.29	138.39	134.30	138.23	170822
2021-02-02	139.31	139.31	135.41	138.27	86241
2021-02-03	139.54	140.66	138.23	140.22	59365
2021-02-04	141.84	143.53	141.29	143.19	94332
2021-02-05	145.46	146.17	143.57	146.11	96015
2021-02-08	148.88	152.10	148.34	152.08	230246
2021-02-09	152.43	154.54	151.70	153.47	198184
2021-02-10	154.79	154.79	149.20	151.36	291598
2021-02-11	152.18	153.15	148.25	150.73	157816
2021-02-12	150.00	152.57	149.24	151.74	314057
2021-02-16	154.09	154.46	150.45	151.86	128149
2021-02-17	151.18	151.21	147.60	150.78	247501
2021-02-18	148.51	149.30	145.95	146.80	116627
2021-02-19	148.40	151.99	148.40	150.78	111771
2021-02-22	150.09	151.69	148.77	149.18	93774
2021-02-23	145.91	146.08	139.78	145.52	209275
2021-02-24	145.52	150.04	145.52	149.88	94849
2021-02-25	151.64	151.77	144.54	144.76	150649
2021-02-26	145.55	146.45	141.23	143.61	72340
2021-03-01	147.84	150.54	147.16	150.44	133017
2021-03-02	151.00	151.25	148.20	148.33	226389
2021-03-03	148.45	149.99	145.77	146.45	130701
2021-03-04	145.71	147.10	137.55	140.83	187328
2021-03-05	142.51	143.26	134.59	143.09	170413
2021-03-08	144.77	147.24	143.01	145.02	226655
2021-03-09	147.84	151.72	147.51	150.68	179336
2021-03-10	153.02	155.81	151.40	153.87	265387
2021-03-11	155.49	157.53	154.55	157.44	251750
2021-03-12	157.29	158.65	155.82	158.51	101219
2021-03-15	159.27	159.56	157.09	158.42	263980
2021-03-16	158.28	158.28	153.87	155.40	107407
2021-03-17	154.70	157.53	153.08	157.16	47510
2021-03-18	155.51	157.93	151.87	152.60	117600
2021-03-19	152.71	155.53	150.69	154.68	95956
2021-03-22	155.54	156.02	152.52	152.91	154848
2021-03-23	152.20	152.20	145.38	146.03	154700
2021-03-24	147.19	148.19	140.15	140.23	219048
2021-03-25	137.92	144.85	137.55	144.21	180346
2021-03-26	146.31	147.07	142.34	145.52	91656
2021-03-29	144.46	145.81	140.94	140.94	144183
2021-03-30	140.85	144.36	140.24	143.88	99109
2021-03-31	144.77	147.87	144.77	146.95	75012
2021-04-01	148.26	149.30	147.77	149.02	148603
2021-04-05	151.23	151.23	148.58	149.70	136115
2021-04-06	150.03	150.69	149.07	149.37	80585
2021-04-07	149.42	149.42	145.59	145.97	172330
2021-04-08	146.72	147.87	145.66	147.60	63960
2021-04-09	147.38	147.92	146.53	147.41	42052
2021-04-12	147.09	147.30	144.73	145.59	98539
2021-04-13	145.88	146.44	143.58	145.34	112073
2021-04-14	145.50	148.17	145.50	146.47	102371
2021-04-15	147.99	147.99	144.67	145.99	160153
2021-04-16	146.48	146.48	144.01	145.68	76904
2021-04-19	144.80	145.46	142.03	143.11	78739
2021-04-20	142.37	142.99	137.88	139.36	160014
2021-04-21	139.30	143.64	138.73	143.57	93211
2021-04-22	144.02	146.16	142.79	143.45	73613
2021-04-23	144.12	146.84	144.10	146.35	81061
2021-04-26	146.86	149.10	146.86	148.60	99151
2021-04-27	149.38	150.00	148.23	148.91	76683
2021-04-28	148.74	150.00	148.14	149.38	31794
2021-04-29	150.95	150.95	147.20	148.55	181732
2021-04-30	146.97	148.64	146.55	146.91	72203
2021-05-03	148.56	148.56	146.83	147.67	173726
2021-05-04	146.41	146.41	143.36	144.91	302402
2021-05-05	145.75	145.82	143.74	144.50	40109
2021-05-06	144.59	144.59	141.15	143.51	97680
2021-05-07	143.90	146.27	143.90	146.00	49375
2021-05-10	145.87	145.99	141.10	141.28	112415
2021-05-11	137.44	141.95	136.69	141.29	70327
2021-05-12	140.14	141.08	136.54	136.95	90223
2021-05-13	137.76	140.58	135.65	138.52	221038
2021-05-14	139.98	142.67	139.09	142.45	56090
2021-05-17	141.80	143.71	141.14	143.50	53806
2021-05-18	143.75	145.82	143.56	143.83	58681
2021-05-19	141.05	142.76	139.50	142.59	69948
2021-05-20	143.43	144.06	141.53	143.87	29747
2021-05-21	145.25	145.77	144.40	144.80	49662
2021-05-24	145.66	146.04	144.78	145.52	25373
2021-05-25	146.28	147.31	143.83	143.87	34459
2021-05-26	144.45	148.17	144.45	147.86	73646
2021-05-27	149.16	150.56	148.48	150.49	40671
2021-05-28	151.15	152.05	149.17	149.58	110844
2021-06-01	150.86	152.17	149.92	151.86	49727
2021-06-02	152.75	152.75	150.93	152.31	46865
2021-06-03	151.00	151.98	149.47	151.40	27719
2021-06-04	152.00	152.41	151.16	151.92	18342
2021-06-07	152.38	155.89	152.38	155.55	62349
2021-06-08	156.76	157.62	154.57	157.30	48268
2021-06-09	158.18	158.43	156.25	156.50	82468
2021-06-10	156.62	156.62	153.15	153.31	74170
2021-06-11	153.91	154.86	153.77	154.77	21803
2021-06-14	154.99	156.24	153.98	154.52	48014
2021-06-15	154.41	154.59	152.09	153.60	24774
2021-06-16	152.93	154.43	152.16	153.93	28310
2021-06-17	153.70	154.51	150.78	152.35	39577
2021-06-18	150.42	151.50	148.42	149.10	51620
2021-06-21	150.08	151.94	149.70	151.76	30128
2021-06-22	151.54	152.13	149.92	152.13	30133
2021-06-23	152.45	153.88	152.45	153.31	32461
2021-06-24	154.73	156.06	154.50	155.94	86628
2021-06-25	156.66	156.80	155.53	155.58	32344
2021-06-28	155.90	155.99	152.79	153.83	77650
2021-06-29	154.02	154.53	152.29	152.29	39809
2021-06-30	151.87	153.14	151.06	152.60	25071
2021-07-01	153.34	153.98	152.38	153.98	51624
2021-07-02	154.35	154.35	151.22	151.80	38504
2021-07-06	151.80	151.80	147.91	149.05	57123
2021-07-07	148.78	149.33	145.61	146.76	88185
2021-07-08	143.63	147.35	143.16	146.00	64121
2021-07-09	147.48	149.31	147.34	149.31	26050
2021-07-12	149.15	149.92	148.38	149.83	36482
2021-07-13	149.12	149.12	146.50	146.72	36412
2021-07-14	147.62	147.87	144.33	144.33	50260
2021-07-15	143.64	144.38	142.00	143.51	53588
2021-07-16	144.95	144.95	141.40	141.75	37518
2021-07-19	138.68	140.89	137.53	139.37	54019
2021-07-20	139.55	144.23	139.55	143.29	113903
2021-07-21	144.17	146.50	144.17	146.29	39424
2021-07-22	146.37	146.37	143.06	143.43	59905
2021-07-23	144.42	144.42	142.44	143.57	29376
2021-07-26	143.70	145.78	143.43	143.91	37175
2021-07-27	143.15	143.15	140.47	142.02	25750
2021-07-28	142.50	145.25	142.13	144.42	56906
2021-07-29	145.34	145.98	144.95	145.21	13122
2021-07-30	144.51	146.02	143.29	143.80	34164
2021-08-02	145.00	146.57	143.65	143.72	45144
2021-08-03	144.19	144.19	142.00	144.18	45485
2021-08-04	143.01	144.00	141.55	141.78	40475
2021-08-05	142.13	144.88	142.13	144.75	16938
2021-08-06	145.62	145.99	144.72	145.96	34093
2021-08-09	145.46	146.14	145.05	145.50	20115
2021-08-10	145.76	146.17	145.38	146.17	15946
2021-08-11	146.31	146.44	144.40	146.20	19872
2021-08-12	146.22	146.25	145.06	146.16	78693
2021-08-13	146.07	146.07	143.73	143.82	28974
2021-08-16	142.96	143.01	141.42	141.75	35707
2021-08-17	140.66	140.87	138.39	140.16	39443
2021-08-18	140.11	141.61	138.96	139.25	90241
2021-08-19	137.86	138.33	136.27	136.87	116538
2021-08-20	136.64	139.58	136.40	139.46	28556
2021-08-23	141.00	143.39	140.90	143.33	46698
2021-08-24	143.80	144.92	143.52	144.81	29781
2021-08-25	145.00	146.45	144.39	145.55	42221
2021-08-26	145.45	146.18	144.01	144.32	21734
2021-08-27	144.95	149.00	144.95	148.74	36520
2021-08-30	149.59	149.59	147.50	147.77	52369
2021-08-31	147.44	149.21	147.39	148.86	32775
2021-09-01	149.25	150.12	148.42	149.65	49134
2021-09-02	150.27	151.32	149.87	150.69	28056
2021-09-03	150.39	150.39	148.92	149.70	23882
2021-09-07	149.61	150.72	148.66	148.90	66672
2021-09-08	148.61	148.61	146.10	147.04	26971
2021-09-09	146.53	148.65	146.53	147.31	31179
2021-09-10	148.47	148.47	146.07	146.29	33945
2021-09-13	146.95	146.95	144.70	146.14	51275
2021-09-14	146.44	146.44	143.10	143.66	36055
2021-09-15	143.66	145.11	143.56	145.02	24472
2021-09-16	144.78	145.53	143.86	145.10	57947
2021-09-17	144.85	145.51	144.12	145.36	35234
2021-09-20	141.85	142.60	139.70	141.21	71557
2021-09-21	142.39	142.64	140.74	141.88	40038
2021-09-22	143.25	144.50	143.05	143.91	24183
2021-09-23	144.96	147.27	143.63	146.64	80103
2021-09-24	145.90	146.89	145.30	146.10	30338
2021-09-27	147.05	149.78	147.05	149.23	41782
2021-09-28	148.35	148.56	145.55	145.92	51279
2021-09-29	146.48	146.48	144.75	144.89	50999
2021-09-30	145.42	145.92	144.05	144.32	51857
2021-10-01	145.01	147.21	143.54	146.66	123368
2021-10-04	146.19	146.19	144.58	144.95	61764
2021-10-05	145.00	146.34	144.64	145.44	66148
2021-10-06	143.69	144.51	142.70	144.00	58723
2021-10-07	145.24	147.07	145.10	146.19	29750
2021-10-08	146.54	146.69	145.19	145.44	38198
2021-10-11	145.65	146.63	144.50	144.94	47857
2021-10-12	145.11	146.18	145.11	145.88	49493
2021-10-13	145.94	146.36	145.05	146.10	24932
2021-10-14	147.70	147.70	146.58	147.10	45785
2021-10-15	148.62	148.62	146.21	146.44	80548
2021-10-18	145.68	146.32	145.11	145.66	68289
2021-10-19	146.22	146.86	145.46	146.36	29341
2021-10-20	146.14	147.55	146.08	147.00	24330
2021-10-21	146.78	148.36	146.72	147.56	29337
2021-10-22	147.19	147.19	145.58	146.84	52844
2021-10-25	147.25	148.25	146.84	148.13	43090
2021-10-26	148.70	148.70	147.03	147.22	12874
2021-10-27	146.71	146.82	144.47	144.70	42183
2021-10-28	145.01	147.26	145.01	147.26	41829
2021-10-29	146.78	147.83	146.78	147.54	19402
2021-11-01	148.47	151.73	148.46	151.65	77821
2021-11-02	151.83	152.00	149.96	151.41	43922
2021-11-03	151.30	155.16	151.30	154.56	78829
2021-11-04	155.45	156.14	153.45	154.33	54418
2021-11-05	155.64	157.07	155.19	156.29	73564
2021-11-08	157.56	158.05	156.52	156.72	89538
2021-11-09	156.70	156.94	154.49	156.12	50270
2021-11-10	155.41	156.53	153.01	153.89	72287
2021-11-11	154.72	155.82	154.18	155.31	56487
2021-11-12	156.00	156.00	154.75	155.45	41479
2021-11-15	155.98	155.98	153.95	154.53	38170
2021-11-16	154.16	154.57	153.17	154.30	103677
2021-11-17	153.95	153.95	151.93	152.20	136694
2021-11-18	152.58	152.58	149.56	150.55	72100
2021-11-19	149.53	149.99	148.81	148.99	34382
2021-11-22	150.07	150.61	147.90	148.00	55276
2021-11-23	147.93	148.25	145.84	147.54	34814
2021-11-24	146.15	148.07	145.85	147.97	46733
2021-11-26	143.71	143.71	140.48	142.71	43722
2021-11-29	144.88	145.62	141.40	141.78	105427
2021-11-30	140.29	141.22	137.15	139.83	105246
2021-12-01	142.54	142.76	136.01	136.28	199001
2021-12-02	136.44	139.38	136.00	139.15	126401
2021-12-03	140.13	140.13	134.57	135.62	52571
2021-12-06	136.37	138.55	134.03	137.57	62476
2021-12-07	140.15	142.50	140.15	141.21	81363
2021-12-08	141.57	143.32	140.85	143.01	69184
2021-12-09	141.93	142.26	139.64	139.89	79622
2021-12-10	140.91	140.91	138.38	138.23	25437
2021-12-13	137.83	138.46	135.03	136.06	89365
2021-12-14	134.65	136.64	133.69	134.03	49868
2021-12-15	134.03	137.25	132.06	136.81	131839
2021-12-16	137.95	138.38	133.88	134.52	76100
2021-12-17	133.60	136.41	132.85	135.87	64353
2021-12-20	133.71	134.59	131.88	134.15	79054
2021-12-21	135.69	137.60	135.68	137.60	103794
2021-12-22	137.38	138.97	136.58	138.94	44966
2021-12-23	139.29	141.01	138.83	140.53	52484
2021-12-27	140.58	141.53	139.54	141.43	100048
2021-12-28	141.39	142.00	139.58	139.86	27548
2021-12-29	139.53	140.00	138.75	139.25	88876
2021-12-30	139.35	141.33	139.35	139.73	60574
2021-12-31	139.73	140.50	139.54	139.73	115035
2022-01-03	140.94	143.18	140.56	142.34	115698
2022-01-04	143.06	143.60	141.09	141.83	105248
2022-01-05	141.78	142.51	137.17	137.48	76453
2022-01-06	137.67	138.43	135.67	137.71	51622
2022-01-07	137.84	138.94	136.30	136.42	45854
2022-01-10	135.49	135.59	133.48	135.46	55071
2022-01-11	135.64	136.97	134.12	136.65	54420
2022-01-12	137.50	137.53	135.18	135.53	58917
2022-01-13	135.84	136.59	133.81	134.27	36265
2022-01-14	132.99	134.56	132.24	134.56	69079
2022-01-18	133.34	133.34	130.61	130.78	97758
2022-01-19	131.51	131.75	128.48	128.53	62064
2022-01-20	128.98	131.23	125.66	125.78	85976
2022-01-21	125.00	127.06	123.46	123.61	86502
2022-01-24	121.38	126.00	119.22	125.75	196544
2022-01-25	123.46	126.38	121.99	124.94	60495
2022-01-26	126.68	127.68	122.22	122.91	57676
2022-01-27	124.43	124.99	119.58	119.81	96813
2022-01-28	119.88	121.94	118.16	121.73	112427
2022-01-31	121.22	125.84	121.22	125.78	94543
2022-02-01	126.41	127.79	124.48	127.71	91879
2022-02-02	128.03	128.03	124.55	125.65	58963
2022-02-03	123.85	125.59	123.14	123.19	53240
2022-02-04	123.40	125.25	122.13	124.39	62791
2022-02-07	124.80	126.56	124.70	125.54	61960
2022-02-08	125.61	127.66	125.57	127.46	50804
2022-02-09	128.74	129.72	128.22	129.45	48721
2022-02-10	127.63	131.17	127.18	127.90	46279
2022-02-11	128.05	129.36	125.58	126.78	34147
2022-02-14	126.71	127.57	125.33	125.89	49165
2022-02-15	127.26	129.70	126.00	129.38	46484
2022-02-16	129.00	129.96	128.50	129.68	42007
2022-02-17	128.36	129.36	126.46	126.68	45559
2022-02-18	126.53	127.08	125.23	125.37	24067
2022-02-22	124.69	125.42	122.95	123.52	58010
2022-02-23	124.30	125.29	121.78	121.79	30152
2022-02-24	118.73	124.63	118.73	124.50	48615
2022-02-25	124.91	127.18	124.53	126.88	41368
2022-02-28	125.67	128.20	125.67	127.23	38079
2022-03-01	126.96	127.44	124.62	125.33	41991
2022-03-02	126.61	129.30	126.61	128.81	80051
2022-03-03	129.40	129.40	126.87	127.47	19955
2022-03-04	126.03	126.68	125.23	125.82	25380
2022-03-07	125.72	126.49	123.97	124.01	95702
2022-03-08	124.36	126.92	124.26	124.62	70723
2022-03-09	126.89	128.06	126.67	127.63	56664
2022-03-10	126.80	127.87	125.86	127.77	40897
2022-03-11	128.32	128.49	125.61	125.61	40182
2022-03-14	125.71	125.71	122.12	122.70	56390
2022-03-15	122.60	123.84	122.01	123.83	42132
2022-03-16	125.31	127.21	124.43	127.21	38675
2022-03-17	127.21	129.90	127.11	129.81	54868
2022-03-18	128.94	131.11	128.94	130.91	121822
2022-03-21	131.06	131.66	129.30	129.80	18104
2022-03-22	130.43	131.79	129.95	131.24	46375
2022-03-23	130.63	131.26	129.37	129.28	22888
2022-03-24	129.91	130.80	128.92	130.64	15218
2022-03-25	130.57	131.00	130.06	130.71	35100
2022-03-28	129.87	129.87	128.11	129.39	42728
2022-03-29	130.22	132.68	130.22	132.52	48851
2022-03-30	132.11	132.91	129.71	129.88	29686
2022-03-31	129.60	130.63	128.80	128.86	34497
2022-04-01	129.73	130.71	129.29	130.71	71426
2022-04-04	131.29	131.29	129.57	130.99	85050
2022-04-05	131.34	132.00	128.04	128.31	36372
2022-04-06	127.16	127.94	125.93	126.53	32582
2022-04-07	126.61	127.06	124.54	126.18	32323
2022-04-08	126.37	126.65	125.08	125.40	25144
2022-04-11	124.58	125.44	123.59	123.75	27032
2022-04-12	125.29	126.69	123.79	124.12	20178
2022-04-13	124.71	127.36	124.54	127.10	57945
2022-04-14	126.92	127.75	126.10	126.13	28213
2022-04-18	126.07	126.29	124.38	124.93	26031
2022-04-19	124.74	127.14	124.74	126.68	24461
2022-04-20	127.29	127.81	126.43	127.24	25154
2022-04-21	128.10	128.22	123.30	123.66	46922
2022-04-22	122.89	123.75	120.32	120.42	26342
2022-04-25	118.95	120.72	117.95	120.67	19763
2022-04-26	119.81	120.14	117.11	117.20	65346
2022-04-27	117.33	118.04	116.67	116.95	35848
2022-04-28	117.77	118.90	115.01	118.22	95271
2022-04-29	118.42	119.43	115.35	115.50	36272
2022-05-02	115.36	117.10	114.03	116.42	101760
2022-05-03	116.39	118.29	116.11	117.90	54010
2022-05-04	118.19	120.46	115.74	120.01	60664
2022-05-05	119.24	119.24	114.60	115.69	44047
2022-05-06	115.09	115.26	112.95	113.80	31028
2022-05-09	111.86	112.07	108.13	108.70	61580
2022-05-10	110.63	111.05	106.88	108.82	57447
2022-05-11	108.89	110.58	106.00	106.31	60153
2022-05-12	105.15	107.65	104.94	106.70	44395
2022-05-13	108.44	111.18	108.44	110.09	32576
2022-05-16	109.92	111.50	109.59	110.15	33024
2022-05-17	112.27	113.88	111.60	113.88	42395
2022-05-18	112.27	113.16	109.27	109.89	40941
2022-05-19	109.07	111.18	109.04	109.81	61055
2022-05-20	110.86	110.86	107.19	109.56	31080
2022-05-23	110.78	111.32	109.26	110.89	25041
2022-05-24	109.38	109.43	107.79	109.10	14756
2022-05-25	108.66	111.58	108.66	111.12	35588
2022-05-26	111.75	114.04	111.75	113.38	26357
2022-05-27	114.16	116.36	114.04	116.27	31475
2022-05-31	116.03	116.28	114.51	115.28	42127
2022-06-01	115.74	116.17	113.27	114.64	46223
2022-06-02	114.66	117.21	114.66	117.06	56242
2022-06-03	115.99	116.64	115.99	116.55	7990
2022-06-06	117.89	117.89	115.97	116.35	64717
2022-06-07	115.34	118.98	115.34	118.82	84498
2022-06-08	118.27	119.09	117.02	117.12	69714
2022-06-09	116.06	116.54	114.76	114.94	96090
2022-06-10	112.81	112.94	111.08	111.70	85271
2022-06-13	108.34	108.38	105.54	105.90	89577
2022-06-14	106.20	106.95	104.91	105.71	22927
2022-06-15	107.00	108.61	106.66	107.56	37269
2022-06-16	104.90	105.00	102.61	103.11	40744
2022-06-17	103.63	105.43	103.49	104.30	35252
2022-06-21	105.85	107.78	105.69	106.47	48728
2022-06-22	104.70	106.93	104.70	105.90	23527
2022-06-23	106.41	106.78	104.60	106.63	42406
2022-06-24	107.66	108.91	107.66	108.38	46446
2022-06-27	108.80	108.80	107.41	108.38	46039
2022-06-28	109.23	109.31	105.90	105.98	18544
2022-06-29	105.89	105.89	103.58	104.48	16163
2022-06-30	102.77	104.52	102.20	103.96	37661
2022-07-01	103.97	105.40	103.40	105.40	37928
2022-07-05	103.46	106.88	102.90	106.77	28725
2022-07-06	106.00	106.97	105.46	106.41	27608
2022-07-07	107.35	109.40	107.35	109.18	24592
2022-07-08	109.20	110.17	108.08	109.71	41423
2022-07-11	108.67	108.67	106.94	107.16	13346
2022-07-12	106.71	107.84	105.98	107.33	19270
2022-07-13	105.28	107.90	105.28	107.46	23620
2022-07-14	105.65	106.25	104.99	106.20	16635
2022-07-15	107.42	108.25	106.20	108.14	23358
2022-07-18	109.51	110.33	107.62	107.87	20535
2022-07-19	109.22	111.73	109.03	111.70	17020
2022-07-20	111.69	113.87	111.69	113.60	31679
2022-07-21	113.19	113.97	112.28	113.77	37624
2022-07-22	113.99	113.99	110.44	110.75	11373
2022-07-25	111.38	111.57	110.70	111.27	12896
2022-07-26	110.19	111.40	110.05	110.79	32662
2022-07-27	111.05	113.42	111.05	113.27	22052
2022-07-28	114.41	114.41	112.11	114.01	17476
2022-07-29	114.29	114.71	113.83	114.44	27217
2022-08-01	113.56	115.44	113.26	114.50	90118
2022-08-02	113.82	116.07	113.82	114.97	27438
2022-08-03	116.04	117.64	116.04	117.46	53208
2022-08-04	117.99	118.65	117.72	118.60	88389
2022-08-05	117.21	120.14	117.21	119.91	29891
2022-08-08	120.99	122.35	120.60	121.12	63329
2022-08-09	120.37	120.37	118.37	118.92	17188
2022-08-10	121.50	122.60	121.02	122.51	35933
2022-08-11	123.67	124.78	122.66	122.75	46804
2022-08-12	123.74	125.91	123.67	125.91	35600
2022-08-15	124.77	126.73	124.77	126.54	77205
2022-08-16	126.19	127.32	125.30	126.53	21398
2022-08-17	125.37	125.63	123.36	123.90	37817
2022-08-18	124.12	124.46	123.01	124.03	12862
2022-08-19	122.67	122.67	120.88	121.35	34470
2022-08-22	119.50	119.74	118.25	118.44	26704
2022-08-23	119.12	120.36	118.89	119.30	16904
2022-08-24	119.42	120.94	119.42	120.69	26146
2022-08-25	121.45	122.07	121.07	122.02	11895
2022-08-26	122.16	122.16	117.93	118.29	17316
2022-08-29	117.70	118.13	116.97	117.19	116421
2022-08-30	116.72	116.72	114.53	115.18	13468
2022-08-31	115.25	115.48	114.66	114.82	12328
2022-09-01	113.81	113.81	112.26	113.75	14950
2022-09-02	115.30	115.30	112.53	112.90	12291
2022-09-06	113.52	113.52	111.27	111.35	29961
2022-09-07	111.72	113.82	111.53	113.67	22370
2022-09-08	113.02	114.90	112.30	114.70	18860
2022-09-09	115.92	116.54	115.63	116.44	17135
2022-09-12	117.50	117.79	116.80	117.63	21342
2022-09-13	114.71	115.65	113.46	113.97	19544
2022-09-14	113.93	114.55	113.40	114.23	22132
2022-09-15	113.60	114.98	113.23	113.54	15600
2022-09-16	112.05	112.05	110.32	111.43	23974
2022-09-19	110.30	111.76	110.30	111.68	17475
2022-09-20	110.65	110.72	109.55	110.00	20005
2022-09-21	109.86	110.71	108.39	108.40	54359
2022-09-22	108.21	108.21	105.60	106.22	55477
2022-09-23	104.57	104.57	102.06	103.00	95653
2022-09-26	102.18	104.70	101.45	101.64	29860
2022-09-27	103.01	103.86	101.60	102.41	33710
2022-09-28	103.43	106.67	103.12	106.16	39158
2022-09-29	104.78	104.78	102.30	103.26	40773
2022-09-30	103.23	105.75	103.00	103.39	24840
2022-10-03	103.28	105.49	103.28	105.03	51092
2022-10-04	107.01	108.96	107.01	108.75	46214
2022-10-05	107.43	108.30	106.32	108.04	20141
2022-10-06	107.58	108.93	107.17	107.49	29156
2022-10-07	106.43	106.43	103.93	104.22	15368
2022-10-10	104.45	104.53	102.75	103.48	27177
2022-10-11	102.15	105.01	101.76	103.52	27953
2022-10-12	103.50	103.67	102.31	103.40	19838
2022-10-13	100.76	105.85	100.75	105.66	19842
2022-10-14	106.71	106.71	103.22	103.28	20059
2022-10-17	105.40	106.35	105.23	106.08	28753
2022-10-18	108.09	108.57	106.52	107.18	21073
2022-10-19	106.20	106.31	104.70	105.26	27038
2022-10-20	105.46	106.79	104.20	104.63	22399
2022-10-21	104.63	106.97	104.26	106.85	30320
2022-10-24	107.08	107.08	105.06	106.85	52348
2022-10-25	106.99	110.09	106.89	109.71	16715
2022-10-26	109.98	112.37	109.98	110.59	72542
2022-10-27	111.53	111.92	110.13	110.22	17374
2022-10-28	110.55	112.95	110.13	112.94	22193
2022-10-31	112.37	113.71	112.37	113.20	36763
2022-11-01	114.63	114.63	113.07	113.44	24846
2022-11-02	113.17	114.23	110.44	110.44	26658
2022-11-03	109.09	110.72	109.01	109.61	40449
2022-11-04	111.77	111.77	108.85	110.55	25061
2022-11-07	110.73	111.80	110.48	111.30	146694
2022-11-08	111.75	112.34	109.79	111.01	23989
2022-11-09	110.60	110.60	106.85	106.90	109472
2022-11-10	111.61	113.13	110.31	113.08	38541
2022-11-11	113.34	115.48	113.34	114.19	42509
2022-11-14	113.62	114.87	112.91	112.91	39587
2022-11-15	115.41	115.81	113.67	114.29	23566
2022-11-16	113.64	113.64	111.92	112.26	174085
2022-11-17	110.59	111.93	110.30	111.12	16537
2022-11-18	111.84	112.50	111.15	111.58	32224
2022-11-21	111.21	111.85	110.37	110.80	32661
2022-11-22	111.43	112.02	110.22	111.74	23726
2022-11-23	111.91	112.43	111.28	111.88	16039
2022-11-25	111.76	112.59	111.76	112.37	3203
2022-11-28	111.45	111.74	109.48	109.66	15198
2022-11-29	110.12	110.96	109.96	110.08	27799
2022-11-30	110.47	112.59	109.52	112.59	14737
2022-12-01	112.28	113.74	112.28	113.25	70314
2022-12-02	111.51	114.45	111.51	113.98	45462
2022-12-05	113.33	113.33	110.76	110.92	47604
2022-12-06	110.82	110.82	108.92	109.69	29564
2022-12-07	109.61	110.19	108.78	108.78	24765
2022-12-08	109.84	110.56	109.13	110.12	29471
2022-12-09	109.30	109.84	108.20	108.62	67732
2022-12-12	108.50	109.80	108.04	109.08	43401
2022-12-13	113.08	113.08	109.46	110.18	27892
2022-12-14	109.88	111.08	109.30	109.85	31486
2022-12-15	108.20	108.59	107.09	107.46	21211
2022-12-16	106.13	107.07	105.73	106.59	110236
2022-12-19	106.47	106.68	104.40	104.44	94290
2022-12-20	104.40	105.92	104.28	105.31	33234
2022-12-21	106.32	107.88	106.07	106.99	40118
2022-12-22	106.47	106.60	104.52	106.25	46159
2022-12-23	106.28	106.48	105.68	106.34	24556
2022-12-27	106.44	106.44	104.90	105.12	32041
2022-12-28	104.92	105.67	103.78	104.26	20976
2022-12-29	104.80	107.22	104.80	107.09	59661
2022-12-30	106.42	107.83	106.38	107.83	61529
2023-01-03	108.85	109.16	106.18	107.02	52101
2023-01-04	107.64	108.77	107.55	108.37	58620
2023-01-05	107.43	107.45	106.72	106.93	14514
2023-01-06	107.97	109.93	107.37	109.27	38324
2023-01-09	110.86	111.33	109.59	109.80	42623
2023-01-10	110.15	111.80	109.87	111.80	60818
2023-01-11	112.33	112.97	112.07	112.86	50763
2023-01-12	112.79	115.59	112.79	115.57	23768
2023-01-13	115.25	116.59	114.93	116.59	72785
2023-01-17	116.91	116.96	115.67	116.24	25561
2023-01-18	116.78	117.44	113.94	113.94	63284
2023-01-19	113.51	113.69	112.37	113.04	15794
2023-01-20	113.67	115.40	113.47	115.40	35369
2023-01-23	115.33	116.53	115.10	115.96	24176
2023-01-24	115.54	116.49	115.45	116.27	23814
2023-01-25	115.30	116.75	114.36	116.44	11840
2023-01-26	117.34	117.39	115.66	116.41	15976
2023-01-27	116.34	117.74	116.34	117.08	12532
2023-01-30	116.86	116.89	115.62	115.69	18675
2023-01-31	116.54	118.30	116.54	118.17	26596
2023-02-01	118.10	120.79	117.59	119.72	37773
2023-02-02	120.67	122.47	120.51	121.88	67440
2023-02-03	120.09	122.75	120.07	121.71	61660
2023-02-06	120.89	121.10	119.87	120.43	17047
2023-02-07	119.97	121.24	119.23	120.98	60984
2023-02-08	120.23	120.66	118.72	118.97	91354
2023-02-09	120.00	120.35	117.00	117.38	70078
2023-02-10	117.54	117.54	116.37	117.29	60603
2023-02-13	116.79	118.19	116.75	117.84	79782
2023-02-14	117.02	118.73	116.52	117.90	100763
2023-02-15	116.74	119.05	116.74	118.99	108883
2023-02-16	117.87	119.08	117.29	117.97	193177
2023-02-17	117.78	118.59	117.05	118.50	29829
2023-02-21	117.65	117.65	114.61	114.61	19818
2023-02-22	115.53	115.53	114.14	114.98	59592
2023-02-23	115.39	115.81	114.05	115.08	14238
2023-02-24	113.23	114.20	113.23	113.77	17348
2023-02-27	114.78	115.30	114.07	114.11	19488
2023-02-28	114.72	115.53	114.55	114.76	9399
2023-03-01	115.70	115.70	114.74	115.22	39964
2023-03-02	114.23	115.20	113.83	114.73	13062
2023-03-03	115.17	116.81	114.73	116.24	10956
2023-03-06	116.48	116.48	113.63	114.06	16900
2023-03-07	113.91	114.33	113.18	113.18	21424
2023-03-08	113.45	114.02	112.72	113.26	9947
2023-03-09	113.43	113.43	109.69	109.89	32454
2023-03-10	109.18	109.18	104.56	105.93	44284
2023-03-13	103.62	105.73	103.08	103.79	60107
2023-03-14	107.35	107.35	105.38	105.94	26871
2023-03-15	104.53	104.53	102.44	103.94	17014
2023-03-16	102.71	105.55	102.05	104.75	16830
2023-03-17	103.47	103.82	101.78	102.13	16873
2023-03-20	103.25	103.40	102.13	102.34	9970
2023-03-21	104.01	105.24	103.90	104.49	11746
2023-03-22	104.49	104.62	101.63	101.35	13890
2023-03-23	102.09	102.90	100.01	100.59	18185
2023-03-24	99.67	101.64	99.67	101.16	14086
2023-03-27	102.62	103.03	101.91	102.76	43945
2023-03-28	102.08	103.11	102.04	102.25	29023
2023-03-29	103.52	103.53	102.51	103.42	26765
2023-03-30	104.03	104.10	102.15	102.75	34052
2023-03-31	102.79	104.60	102.79	104.51	37318
2023-04-03	104.51	105.43	103.68	104.54	35619
2023-04-04	104.72	104.72	101.90	102.30	93615
2023-04-05	101.64	102.25	100.51	101.07	36747
2023-04-06	100.99	101.90	100.57	101.66	38809
2023-04-10	101.10	102.71	101.10	102.53	30094
2023-04-11	102.78	103.85	102.78	103.39	49148
2023-04-12	104.22	104.22	102.05	102.45	46926
2023-04-13	102.62	104.35	102.43	104.02	164487
2023-04-14	104.04	104.72	102.11	102.95	94102
2023-04-17	103.42	105.12	103.42	105.07	38026
2023-04-18	105.31	105.31	103.93	104.40	16831
2023-04-19	103.88	105.03	103.63	104.79	93764
2023-04-20	103.91	104.65	103.50	103.74	12641
2023-04-21	103.83	104.23	103.30	104.07	23432
2023-04-24	104.32	104.60	103.43	103.76	21485
2023-04-25	102.90	102.90	100.89	101.06	42230
2023-04-26	100.98	101.20	100.00	100.28	66526
2023-04-27	100.69	100.92	99.77	100.60	32001
2023-04-28	100.31	102.01	100.30	101.51	14631
2023-05-01	101.17	102.83	101.17	101.80	77179
2023-05-02	101.57	101.57	98.81	99.62	28154
2023-05-03	100.01	102.27	100.01	100.68	78733
2023-05-04	100.27	100.54	98.62	99.62	107195
2023-05-05	101.24	102.53	101.24	102.11	72676
2023-05-08	102.41	102.52	101.61	102.00	55420
2023-05-09	101.36	102.84	101.07	102.22	66611
2023-05-10	103.11	103.60	102.07	102.84	42221
2023-05-11	102.35	102.58	101.52	101.91	25875
2023-05-12	102.49	102.61	101.22	101.68	29074
2023-05-15	102.04	103.73	102.04	102.93	31255
2023-05-16	102.10	102.39	101.55	101.55	63038
2023-05-17	101.51	104.29	101.51	104.06	60694
2023-05-18	104.27	104.70	103.41	104.43	33779
2023-05-19	105.12	105.55	104.24	104.46	32493
2023-05-22	104.91	106.61	104.87	105.99	246317
2023-05-23	106.00	107.98	105.87	106.23	55694
2023-05-24	105.52	105.52	104.21	104.67	62781
2023-05-25	104.73	104.73	102.52	102.96	78676
2023-05-26	103.20	104.16	102.97	103.90	31486
2023-05-30	104.25	104.99	103.06	103.42	35042
2023-05-31	103.18	103.72	101.94	102.82	64211
2023-06-01	103.20	104.59	102.39	104.03	24359
2023-06-02	105.51	107.83	105.11	107.56	53134
2023-06-05	107.70	107.70	106.49	107.56	12098
2023-06-06	106.82	110.35	106.59	109.77	16059
2023-06-07	110.41	111.97	110.41	111.30	24783
2023-06-08	111.35	111.50	110.32	111.28	18457
2023-06-09	111.32	111.32	109.96	110.02	76584
2023-06-12	110.62	111.64	110.18	110.80	69949
2023-06-13	111.61	112.99	111.28	112.59	27918
2023-06-14	112.75	113.12	110.23	111.11	26874
2023-06-15	110.59	111.82	110.59	111.75	21072
2023-06-16	112.01	112.01	109.87	110.41	17897
2023-06-20	109.92	110.67	109.50	110.30	14830
2023-06-21	109.90	110.88	109.25	110.16	40052
2023-06-22	109.82	109.82	108.67	109.12	19583
2023-06-23	108.01	108.75	107.03	107.58	95119
2023-06-26	107.33	108.29	106.58	106.58	20660
2023-06-27	107.05	107.87	106.13	107.71	19677
2023-06-28	106.41	108.15	106.41	107.99	63261
2023-06-29	108.48	109.56	108.32	109.19	38443
2023-06-30	110.08	110.17	109.29	109.30	16828
2023-07-03	109.47	110.37	109.47	110.35	8577
2023-07-05	110.14	110.14	108.72	108.94	18129
2023-07-06	107.43	107.43	105.44	106.50	38122
2023-07-07	108.30	109.18	107.89	108.65	10324
2023-07-10	108.55	110.34	108.55	110.34	18127
2023-07-11	110.52	110.88	109.83	110.88	21176
2023-07-12	112.62	112.62	111.47	111.93	154086
2023-07-13	112.50	112.76	111.81	112.29	70628
2023-07-14	112.42	112.42	110.53	110.94	24397
2023-07-17	110.96	113.07	110.96	112.74	17344
2023-07-18	112.99	114.43	112.99	114.05	60918
2023-07-19	114.34	115.17	114.18	114.63	111697
2023-07-20	114.32	114.32	112.98	113.54	25230
2023-07-21	114.16	114.16	112.83	113.12	10749
2023-07-24	112.80	113.55	112.39	112.97	15434
2023-07-25	112.71	113.32	112.48	112.48	10085
2023-07-26	113.33	113.76	112.92	113.69	11581
2023-07-27	114.37	114.37	111.34	111.59	37557
2023-07-28	112.83	114.15	112.83	114.01	17551
2023-07-31	114.16	115.43	114.16	115.30	12710
2023-08-01	114.75	115.24	113.82	115.19	21741
2023-08-02	113.59	113.60	112.93	113.16	52333
2023-08-03	112.66	113.88	112.24	113.31	94249
2023-08-04	113.40	114.08	112.74	112.82	11077
2023-08-07	113.25	113.79	111.71	112.62	8572
2023-08-08	111.15	111.97	111.03	111.86	21209
2023-08-09	112.14	112.14	110.80	111.07	11990
2023-08-10	111.12	112.34	110.09	110.22	15739
2023-08-11	109.80	111.03	109.80	110.56	8692
2023-08-14	110.11	110.30	109.05	110.30	11246
2023-08-15	109.47	109.84	108.50	108.75	27307
2023-08-16	108.39	109.00	106.85	106.85	37777
2023-08-17	107.38	107.38	106.11	106.30	16450
2023-08-18	105.08	107.07	105.08	106.39	13317
2023-08-21	106.80	106.88	105.91	106.62	29876
2023-08-22	106.82	106.83	105.62	105.87	9849
2023-08-23	105.65	107.59	105.65	107.07	8297
2023-08-24	106.70	106.70	105.40	105.45	25301
2023-08-25	105.76	106.03	104.69	105.78	16837
2023-08-28	106.08	107.00	106.08	106.69	36914
2023-08-29	106.42	108.00	106.01	107.53	9986
2023-08-30	107.52	108.51	107.42	108.29	14960
2023-08-31	108.45	108.68	107.72	107.74	12775
2023-09-01	108.56	109.33	108.44	109.26	11879
2023-09-05	108.59	108.60	106.66	106.66	15483
2023-09-06	106.93	107.22	105.44	105.74	50301
2023-09-07	105.32	105.32	104.33	104.59	8868
2023-09-08	104.96	104.96	104.42	104.84	8679
2023-09-11	105.63	105.78	104.95	104.96	12830
2023-09-12	104.93	105.69	104.51	104.52	15556
2023-09-13	104.94	104.94	103.63	103.79	13178
2023-09-14	104.93	105.57	104.52	105.29	42582
2023-09-15	105.18	105.26	103.84	104.23	22418
2023-09-18	104.24	104.24	102.95	102.99	17954
2023-09-19	103.02	103.47	102.28	102.63	13774
2023-09-20	102.82	103.66	101.47	101.48	26944
2023-09-21	100.72	101.01	100.14	100.53	37387
2023-09-22	100.39	100.83	99.99	100.34	51014
2023-09-25	99.73	100.58	99.44	99.95	20436
2023-09-26	99.73	100.43	99.15	99.15	39087
2023-09-27	99.66	100.25	99.06	99.79	59259
2023-09-28	100.16	100.93	99.60	100.39	21926
2023-09-29	101.29	101.30	99.80	100.10	17342
2023-10-02	100.24	100.43	98.09	98.46	30177
2023-10-03	98.02	98.07	96.62	96.86	39703
2023-10-04	96.98	97.31	95.88	97.22	96007
2023-10-05	96.94	98.17	96.73	97.87	55864
2023-10-06	97.03	98.94	96.80	98.38	36199
2023-10-09	97.94	98.56	97.43	98.18	12337
2023-10-10	98.31	99.97	98.31	99.49	15953
2023-10-11	99.84	99.91	98.26	98.73	14909
2023-10-12	98.77	98.80	95.99	96.25	12964
2023-10-13	96.87	96.87	95.22	95.65	43295
2023-10-16	96.07	97.03	96.06	96.85	15516
2023-10-17	96.13	98.90	96.13	98.08	78827
2023-10-18	97.53	97.53	95.46	95.55	18507
2023-10-19	95.17	95.65	94.00	94.32	16957
2023-10-20	94.27	94.36	92.96	93.04	32090
2023-10-23	92.45	93.24	91.90	91.90	20105
2023-10-24	92.65	93.66	92.45	92.96	27836
2023-10-25	92.18	92.37	91.64	91.78	25333
2023-10-26	91.89	92.92	91.60	92.02	23884
2023-10-27	92.40	92.40	90.70	90.78	27471
2023-10-30	91.74	92.28	91.16	91.82	33715
2023-10-31	91.95	93.03	91.95	93.02	30408
2023-11-01	92.76	93.36	92.18	93.14	19392
2023-11-02	93.76	95.54	93.76	95.47	37718
2023-11-03	97.39	98.99	97.35	98.45	22557
2023-11-06	98.86	98.86	96.77	97.22	17427
2023-11-07	96.75	97.21	96.41	96.95	16031
2023-11-08	96.97	97.24	95.46	96.10	31551
2023-11-09	96.37	96.41	93.69	93.85	48983
2023-11-10	94.29	95.04	93.30	94.74	38173
2023-11-13	94.22	94.92	93.47	94.70	41551
2023-11-14	98.28	99.92	97.74	99.91	26811
2023-11-15	99.65	101.95	99.65	100.17	102006
2023-11-16	100.08	100.08	98.20	98.50	33962
2023-11-17	99.41	100.53	99.41	100.53	29887
2023-11-20	100.37	101.31	100.37	100.79	24673
2023-11-21	100.43	100.46	99.35	99.44	32423
2023-11-22	100.01	100.75	99.78	100.13	28047
2023-11-24	101.25	101.38	100.93	101.27	5266
2023-11-27	101.26	101.26	100.48	100.83	23033
2023-11-28	100.97	100.97	99.92	100.13	21179
2023-11-29	101.20	102.43	100.83	100.92	15814
2023-11-30	102.61	102.83	101.67	101.88	46997
2023-12-01	101.42	105.00	101.01	104.87	107066
2023-12-04	104.55	106.60	104.55	106.31	34503
2023-12-05	105.74	106.03	105.03	105.34	27734
2023-12-06	105.86	107.33	105.18	105.33	62517
2023-12-07	105.47	106.31	104.99	106.27	19894
2023-12-08	106.09	107.61	106.09	107.42	38405
2023-12-11	107.08	107.08	106.00	106.69	25487
2023-12-12	106.69	106.75	105.62	106.52	20307
2023-12-13	106.72	110.63	105.60	110.63	32618
2023-12-14	111.96	113.67	111.76	112.69	45738
2023-12-15	112.94	113.32	111.54	112.11	25382
2023-12-18	112.40	113.18	111.66	112.19	62380
2023-12-19	112.75	114.85	112.75	114.10	51138
2023-12-20	114.42	115.91	112.02	112.02	70429
2023-12-21	113.35	114.64	113.32	114.58	38262
2023-12-22	115.23	116.49	115.23	115.93	91354
2023-12-26	116.58	118.22	116.23	117.94	27104
2023-12-27	118.39	118.88	117.60	118.63	41282
2023-12-28	118.02	119.14	117.85	118.21	25573
2023-12-29	118.26	118.26	116.03	116.03	55134
2024-01-02	115.06	116.74	114.88	115.32	25579
2024-01-03	114.01	114.50	112.13	112.50	35551
2024-01-04	112.30	113.25	112.24	112.28	29450
2024-01-05	111.78	112.84	111.21	111.74	34965
2024-01-08	112.09	113.83	111.26	113.83	17724
2024-01-09	112.62	113.43	112.10	112.87	24391
2024-01-10	113.04	113.23	111.96	112.85	14896
2024-01-11	112.28	112.50	110.45	111.49	79317
2024-01-12	113.15	113.15	111.32	111.47	15763
2024-01-16	110.64	110.84	109.42	109.87	44747
2024-01-17	108.30	109.67	107.98	109.60	22107
2024-01-18	109.52	109.75	107.92	109.23	24208
2024-01-19	109.96	110.20	108.32	110.20	42550
2024-01-22	110.82	112.90	110.82	112.61	48247
2024-01-23	113.70	114.11	112.17	112.80	21071
2024-01-24	113.80	113.95	111.76	112.01	12693
2024-01-25	113.35	113.35	112.00	113.23	71410
2024-01-26	113.43	113.89	112.70	113.15	24128
2024-01-29	113.15	115.45	112.59	115.45	26202
2024-01-30	114.77	115.14	113.63	114.27	34148
2024-01-31	113.48	114.39	111.33	111.36	24882
2024-02-01	112.37	113.05	110.63	112.82	14249
2024-02-02	111.69	112.45	111.21	111.76	18599
2024-02-05	110.70	111.16	109.61	110.56	23537
2024-02-06	110.76	112.08	110.76	111.81	23896
2024-02-07	110.99	111.56	110.33	111.05	13797
2024-02-08	111.05	113.07	111.05	113.07	14345
2024-02-09	113.38	115.14	113.18	114.72	108428
2024-02-12	115.11	118.21	115.11	117.96	85793
2024-02-13	114.05	114.56	111.32	111.94	47738
2024-02-14	114.03	115.33	113.54	115.33	15638
2024-02-15	116.01	118.36	115.95	118.27	56758
2024-02-16	116.60	118.37	116.60	117.31	165104
2024-02-20	115.78	116.22	114.83	115.17	77783
2024-02-21	114.57	114.82	113.69	114.67	16067
2024-02-22	114.77	114.85	114.08	114.40	19370
2024-02-23	114.04	115.53	113.82	115.16	9968
2024-02-26	114.72	116.67	114.72	116.34	56596
2024-02-27	117.11	118.73	117.11	118.42	33829
2024-02-28	118.23	118.68	117.17	117.17	52883
2024-02-29	118.63	119.69	117.83	118.56	36115
2024-03-01	118.98	119.93	118.40	119.84	34575
2024-03-04	120.64	120.64	118.09	118.17	19962
2024-03-05	117.29	117.99	116.78	117.23	12067
2024-03-06	118.53	118.53	117.26	117.77	13059
2024-03-07	118.22	119.28	118.22	118.81	25356
2024-03-08	119.56	120.97	118.12	118.94	13041
2024-03-11	118.89	119.00	117.30	117.39	55921
2024-03-12	116.75	117.64	116.50	117.07	53415
2024-03-13	117.39	118.40	117.23	117.84	15485
2024-03-14	117.17	117.17	114.31	115.22	10240
2024-03-15	114.41	116.20	114.41	116.20	23322
2024-03-18	116.05	116.05	114.85	114.85	11876
2024-03-19	114.28	116.56	114.28	116.39	13786
2024-03-20	115.76	119.39	115.64	118.96	11200
2024-03-21	119.70	120.10	119.29	119.69	17710
2024-03-22	119.46	119.57	117.99	118.15	26121
2024-03-25	118.19	119.07	118.01	118.07	18841
2024-03-26	118.60	118.60	117.41	117.61	30927
2024-03-27	118.44	120.26	117.53	120.26	15475
2024-03-28	120.15	121.61	120.15	121.19	42441
2024-04-01	121.01	121.01	119.27	119.74	16049
2024-04-02	117.84	117.84	116.65	117.38	74202
2024-04-03	116.63	118.39	116.63	118.00	11961
2024-04-04	119.29	119.56	116.52	116.97	7791
2024-04-05	116.60	118.21	116.60	117.85	11353
2024-04-08	118.44	118.44	117.40	118.29	39062
2024-04-09	118.71	118.85	117.78	118.40	12542
2024-04-10	115.23	116.22	114.16	115.24	19580
2024-04-11	115.97	116.62	114.93	116.62	7281
2024-04-12	115.90	116.10	113.37	114.37	18382
2024-04-15	114.46	114.77	111.64	112.04	73462
2024-04-16	111.59	111.87	110.74	111.19	54846
2024-04-17	112.03	112.25	109.76	109.76	40784
2024-04-18	110.32	111.06	109.14	109.35	10490
2024-04-19	108.90	110.57	108.90	110.21	26246
2024-04-22	110.47	111.78	109.94	111.33	25472
2024-04-23	111.37	113.62	111.24	112.90	19972
2024-04-24	112.96	112.96	111.92	112.74	9784
2024-04-25	111.02	111.46	110.00	111.46	37900
2024-04-26	111.49	112.63	111.49	112.63	56918
2024-04-29	113.28	114.00	112.93	113.50	24960
2024-04-30	112.34	112.68	111.45	111.45	27138
2024-05-01	111.94	115.47	111.94	113.54	25984
2024-05-02	114.49	115.37	113.58	115.19	22261
2024-05-03	116.91	117.66	116.07	116.72	21608
2024-05-06	117.72	117.90	117.17	117.53	63673
2024-05-07	117.97	118.67	117.74	117.88	36028
2024-05-08	116.61	117.77	116.16	117.39	18557
2024-05-09	117.52	118.69	117.52	118.35	18288
2024-05-10	118.65	118.65	116.75	117.13	12445
2024-05-13	117.99	118.33	117.00	117.00	20330
2024-05-14	117.98	118.75	117.98	118.66	18702
2024-05-15	120.02	120.20	119.35	119.81	31830
2024-05-16	119.35	119.67	119.16	119.16	11632
2024-05-17	118.95	119.62	118.80	119.09	16615
2024-05-20	119.39	120.30	119.39	119.75	17695
2024-05-21	119.18	119.55	118.97	119.45	17842
2024-05-22	118.83	119.47	118.19	118.42	14737
2024-05-23	119.34	119.34	115.83	116.60	14999
2024-05-24	116.43	117.79	116.43	117.39	17031
2024-05-28	117.38	117.83	116.56	117.35	16643
2024-05-29	115.64	115.98	115.37	115.84	34314
2024-05-30	115.82	117.23	115.82	117.02	126043
2024-05-31	117.24	117.82	116.61	117.50	15439
2024-06-03	117.72	118.37	116.32	116.71	22350
2024-06-04	115.84	115.84	114.65	114.91	15123
2024-06-05	115.47	116.94	115.14	116.94	11016
2024-06-06	116.71	116.75	115.35	115.86	22369
2024-06-07	114.50	115.46	113.71	113.95	17707
2024-06-10	113.21	114.74	113.21	114.41	40287
2024-06-11	113.24	114.14	112.80	114.08	37432
2024-06-12	117.30	117.70	115.74	116.17	33915
2024-06-13	115.88	115.88	114.11	115.12	11836
2024-06-14	114.19	114.19	112.53	112.90	14607
2024-06-17	112.38	113.17	111.79	113.17	17948
2024-06-18	113.00	113.60	112.56	112.61	19222
2024-06-20	112.79	112.79	111.68	111.72	15304
2024-06-21	111.52	112.27	111.40	112.13	86289
2024-06-24	112.02	113.22	112.02	112.68	39863
2024-06-25	112.47	113.00	111.59	111.70	68729
2024-06-26	111.07	111.82	110.98	111.74	19409
2024-06-27	112.09	112.96	111.89	112.75	21422
2024-06-28	113.51	114.55	112.91	114.00	40603
2024-07-01	114.57	114.57	112.58	113.11	14875
2024-07-02	113.15	113.42	112.60	112.99	31654
2024-07-03	113.24	113.88	112.99	113.01	8315
2024-07-05	113.15	113.15	111.43	112.21	19936
2024-07-08	112.57	114.09	112.57	113.09	16902
2024-07-09	113.44	113.60	112.42	113.29	12505
2024-07-10	114.07	114.65	113.49	114.44	12637
2024-07-11	117.06	120.17	116.57	120.05	67165
2024-07-12	121.77	122.56	120.87	121.54	165804
2024-07-15	123.81	125.22	122.61	124.72	174981
2024-07-16	126.38	129.76	126.01	129.46	346588
2024-07-17	128.02	130.41	126.77	127.69	256204
2024-07-18	127.81	129.05	124.00	124.40	75251
2024-07-19	124.10	124.90	123.27	123.59	28531
2024-07-22	123.99	126.65	122.99	126.23	49755
2024-07-23	126.00	129.03	125.85	128.43	30435
2024-07-24	127.34	128.91	125.40	125.40	45666
2024-07-25	125.65	129.25	125.26	127.56	64283
2024-07-26	129.99	129.99	127.88	129.25	73060
2024-07-29	130.74	130.74	126.57	127.23	80360
2024-07-30	127.81	128.50	126.02	127.24	31956
2024-07-31	128.25	130.75	126.79	128.17	42934
2024-08-01	128.41	128.57	122.20	123.24	309072
2024-08-02	121.01	121.01	117.68	118.46	168229
2024-08-05	111.31	114.98	110.51	113.99	94919
2024-08-06	114.47	116.41	113.00	114.86	70853
2024-08-07	116.94	116.94	112.48	113.08	49992
2024-08-08	114.38	115.76	113.59	115.44	21917
2024-08-09	115.74	115.74	113.77	114.48	29731
2024-08-12	114.39	114.39	113.61	113.82	59402
2024-08-13	113.90	115.88	113.90	115.88	23502
2024-08-14	116.19	116.19	114.32	114.84	42568
2024-08-15	117.62	118.81	117.03	118.34	25507
2024-08-16	118.00	119.52	118.00	119.09	17040
2024-08-19	119.40	120.95	119.17	120.95	83305
2024-08-20	120.99	120.99	118.89	119.75	53111
2024-08-21	120.66	121.47	119.70	121.37	19702
2024-08-22	121.60	121.60	119.56	119.74	42915
2024-08-23	120.96	124.44	120.69	124.24	77343
2024-08-26	125.33	125.33	124.00	124.99	39422
2024-08-27	124.09	124.47	122.77	123.41	19498
2024-08-28	122.99	123.51	121.67	122.50	27038
2024-08-29	123.54	124.98	122.70	123.90	22242
2024-08-30	124.50	124.50	122.74	124.05	18051
2024-09-03	123.11	123.55	119.62	120.11	220796
2024-09-04	119.70	121.31	119.02	119.69	25801
2024-09-05	120.16	120.26	118.64	118.85	35070
2024-09-06	119.26	119.26	116.34	117.00	18458
2024-09-09	117.35	118.98	117.35	117.70	30535
2024-09-10	118.22	118.65	116.71	118.54	12694
2024-09-11	118.13	119.09	116.35	118.63	14394
2024-09-12	118.44	120.26	118.44	119.91	20163
2024-09-13	121.33	122.99	121.00	122.99	21493
2024-09-16	124.15	124.15	121.93	122.69	24818
2024-09-17	123.93	125.18	123.32	123.46	27585
2024-09-18	123.90	127.26	123.00	123.83	57144
2024-09-19	127.04	127.12	125.30	126.54	43545
2024-09-20	126.19	126.19	124.41	124.61	29763
2024-09-23	124.76	125.00	122.56	122.65	39659
2024-09-24	123.41	123.60	122.18	123.09	16136
2024-09-25	122.81	122.81	121.30	121.53	27906
2024-09-26	122.93	123.00	121.98	122.17	35907
2024-09-27	123.26	123.77	122.50	122.95	32297
2024-09-30	122.47	123.91	122.02	123.32	25937
2024-10-01	123.39	123.39	120.34	121.38	34167
2024-10-02	120.45	121.75	120.43	121.27	23282
2024-10-03	120.70	121.04	119.90	120.30	26725
2024-10-04	122.14	122.54	121.18	122.38	24343
2024-10-07	122.37	122.37	120.73	121.74	9515
2024-10-08	121.50	122.07	121.31	121.63	23781
2024-10-09	121.15	122.19	120.92	121.30	14335
2024-10-10	120.24	120.79	119.76	120.79	12699
2024-10-11	121.52	124.18	121.52	123.95	31227
2024-10-14	124.27	125.13	123.68	124.97	14351
2024-10-15	124.61	126.63	124.61	125.71	11053
2024-10-16	126.06	128.70	126.06	128.57	36879
2024-10-17	128.98	128.98	127.58	128.30	17635
2024-10-18	128.50	129.00	128.26	128.36	24932
2024-10-21	128.33	128.33	126.10	126.69	16099
2024-10-22	125.97	126.50	125.73	126.28	8662
2024-10-23	125.52	126.23	123.63	124.82	17476
2024-10-24	125.18	125.84	124.12	124.65	38924
2024-10-25	125.10	125.95	124.28	124.33	16187
2024-10-28	124.71	127.44	124.71	127.18	25711
2024-10-29	126.29	126.97	126.01	126.74	20179
2024-10-30	126.59	128.04	126.53	126.53	34538
2024-10-31	126.62	126.62	123.98	123.98	9028
2024-11-01	125.56	125.83	124.03	124.45	53920
2024-11-04	124.55	125.94	123.66	124.64	32328
2024-11-05	124.82	127.20	124.82	127.13	32279
2024-11-06	133.36	135.18	131.66	134.95	108240
2024-11-07	135.02	135.90	134.10	134.36	18618
2024-11-08	134.37	135.91	134.32	135.91	43119
2024-11-11	137.45	138.69	136.70	138.55	57627
2024-11-12	138.26	138.34	135.25	135.90	48598
2024-11-13	136.54	136.89	133.40	133.41	42064
2024-11-14	133.37	134.16	131.00	131.28	38537
2024-11-15	131.39	131.98	128.37	129.00	46078
2024-11-18	129.62	130.16	128.06	128.86	16023
2024-11-19	127.34	130.36	127.34	129.99	20293
2024-11-20	130.59	130.59	128.79	130.30	28212
2024-11-21	131.02	133.19	130.39	132.54	21585
2024-11-22	133.00	135.80	133.00	135.74	30841
2024-11-25	137.79	139.50	137.32	137.45	28906
2024-11-26	137.41	137.65	135.74	136.85	40726
2024-11-27	137.79	138.73	137.14	137.42	35445
2024-11-29	138.59	139.00	138.15	138.43	8455
2024-12-02	138.66	139.42	137.09	138.84	166717
2024-12-03	138.57	138.57	136.35	136.96	30205
2024-12-04	137.20	138.26	136.65	138.06	18227
2024-12-05	138.94	138.94	136.54	136.68	15129
2024-12-06	137.25	138.40	137.25	137.85	20078
2024-12-09	139.14	139.98	137.15	137.53	30667
2024-12-10	137.86	138.49	136.95	137.29	11876
2024-12-11	138.54	138.54	136.58	137.70	16764
2024-12-12	137.46	137.46	134.73	135.13	25446
2024-12-13	134.90	134.90	133.50	134.14	19996
2024-12-16	134.66	136.71	134.34	135.98	49718
2024-12-17	135.20	135.24	133.68	135.05	43280
2024-12-18	136.44	136.59	127.31	128.78	62713
2024-12-19	130.76	130.80	127.14	127.78	46864
2024-12-20	126.93	130.77	126.80	129.75	59139
2024-12-23	129.66	129.73	127.85	129.00	37929
2024-12-24	129.33	130.45	128.75	130.45	13910
2024-12-26	130.03	133.75	130.03	133.74	26306
2024-12-27	133.09	133.72	129.94	131.42	13805
2024-12-30	130.21	131.13	128.42	130.71	58006
2024-12-31	131.93	131.93	129.28	130.38	26279
2025-01-02	132.21	132.46	129.13	130.53	169440
2025-01-03	131.83	133.80	130.83	133.46	42835
2025-01-06	135.11	135.44	133.30	133.30	46791
2025-01-07	133.61	134.09	130.38	131.26	34842
2025-01-08	129.74	130.14	127.22	128.71	19522
2025-01-10	127.16	127.16	123.97	125.21	36390
2025-01-13	123.46	124.22	122.50	124.22	27168
2025-01-14	125.24	126.20	123.87	125.17	21051
2025-01-15	127.53	129.37	127.53	129.18	21818
2025-01-16	128.46	129.39	128.24	129.08	20661
2025-01-17	129.62	130.22	128.72	129.22	53378
2025-01-21	130.71	132.40	130.65	132.23	24938
2025-01-22	132.16	132.54	131.29	131.75	29822
2025-01-23	130.76	132.52	130.76	132.52	35394
2025-01-24	132.81	133.65	131.95	132.41	26782
2025-01-27	130.34	132.34	129.18	129.94	19834
2025-01-28	130.29	130.57	128.53	130.09	23719
2025-01-29	130.15	130.69	129.24	130.06	10834
2025-01-30	131.29	132.56	130.63	131.28	10391
2025-01-31	131.89	132.22	129.57	130.00	16772
2025-02-03	126.29	129.40	126.15	128.14	78746
2025-02-04	128.54	131.18	128.54	130.96	49315
2025-02-05	131.56	132.86	131.50	132.71	35649
2025-02-06	133.55	134.26	132.53	133.05	27027
2025-02-07	133.05	133.18	130.93	131.38	15480
2025-02-10	132.27	132.27	131.01	131.67	15424
2025-02-11	130.75	130.84	130.57	130.74	10937
2025-02-12	128.58	130.31	128.58	129.96	43471
2025-02-13	131.19	132.11	130.15	132.05	16598
2025-02-14	132.59	132.97	131.19	131.67	130502
2025-02-18	132.20	132.99	131.11	131.89	23619
2025-02-19	131.42	131.83	131.00	131.26	23661
2025-02-20	131.27	131.27	128.58	129.83	22517
2025-02-21	130.94	130.97	126.00	126.10	29096
2025-02-24	126.45	126.45	123.42	123.65	50132
2025-02-25	123.73	123.78	121.39	122.89	39909
2025-02-26	123.55	124.55	122.73	123.33	30865
2025-02-27	123.49	123.51	121.51	121.59	22021
2025-02-28	121.19	123.20	120.50	123.18	48734
2025-03-03	123.41	123.91	117.89	118.50	56824
2025-03-04	116.89	119.51	115.18	117.43	86072
2025-03-05	117.68	118.95	116.45	118.70	34660
2025-03-06	116.89	118.25	115.84	116.53	43808
2025-03-07	116.28	117.58	114.45	117.01	37367
2025-03-10	115.11	115.45	111.53	113.08	39672
2025-03-11	113.10	114.69	111.80	113.58	80696
2025-03-12	115.18	115.66	113.29	115.12	96071
2025-03-13	114.98	114.98	112.06	112.89	34861
2025-03-14	114.46	116.01	114.22	115.94	41502
2025-03-17	115.70	117.25	115.70	116.61	33180
2025-03-18	115.90	115.90	115.00	115.64	172327
2025-03-19	115.62	117.55	115.62	117.27	15861
2025-03-20	116.32	118.20	116.32	116.95	40573
2025-03-21	115.41	116.53	115.16	116.23	30512
2025-03-24	117.96	119.16	117.78	118.98	23009
2025-03-25	118.93	118.93	117.13	117.17	8934
2025-03-26	117.24	117.24	115.00	115.26	21710
2025-03-27	114.99	115.99	114.77	115.22	26269
2025-03-28	115.03	115.21	111.81	112.36	39759
2025-03-31	110.58	111.56	109.46	110.91	40936
2025-04-01	110.59	111.87	109.72	110.83	20708
2025-04-02	108.98	112.78	108.98	112.44	29469
2025-04-03	106.28	107.63	104.55	105.02	63628
2025-04-04	100.84	101.82	98.02	100.72	186526
2025-04-07	96.28	104.05	95.25	100.24	76275
2025-04-08	104.36	104.36	96.19	97.43	207746
2025-04-09	96.39	106.38	95.65	104.98	33217
2025-04-10	101.94	102.41	98.78	100.50	29921
2025-04-11	100.23	102.47	99.10	102.07	67272
2025-04-14	104.26	104.26	101.69	103.43	42737
2025-04-15	103.19	105.30	103.19	103.85	49147
2025-04-16	102.98	103.80	101.90	103.14	14372
2025-04-17	103.81	104.82	102.95	104.56	20178
2025-04-21	103.40	103.46	101.62	102.60	39526
2025-04-22	104.16	106.44	104.11	106.24	49212
2025-04-23	109.49	110.50	107.88	107.88	11999
2025-04-24	109.04	110.28	108.25	110.18	24610
2025-04-25	109.33	110.33	108.85	110.33	13656
2025-04-28	110.34	111.27	108.84	110.57	37293
2025-04-29	109.93	111.60	109.74	111.39	10371
2025-04-30	109.33	110.80	107.91	110.59	24170
2025-05-01	110.95	112.11	109.56	111.31	147784
2025-05-02	112.45	114.76	112.45	114.34	83589
2025-05-05	112.86	113.65	112.64	112.64	20344
2025-05-06	111.35	111.84	110.51	111.13	237547
2025-05-07	111.43	112.02	110.66	111.29	59382
2025-05-08	112.23	115.19	112.12	114.31	47610
2025-05-09	114.89	115.35	113.64	114.10	125542
2025-05-12	119.15	119.15	117.00	118.07	160969
2025-05-13	117.98	119.41	117.98	119.01	59991
2025-05-14	118.86	119.18	117.84	118.24	90471
2025-05-15	117.73	119.58	117.01	119.08	49675
2025-05-16	119.24	121.00	119.09	120.52	80705
2025-05-19	118.42	120.51	118.42	120.14	13374
2025-05-20	120.18	121.31	119.48	120.92	19421
2025-05-21	119.35	120.14	117.07	117.51	13243
2025-05-22	117.03	118.68	116.68	118.03	31891
2025-05-23	115.75	118.18	115.75	117.88	7085
2025-05-27	119.72	120.74	119.13	120.55	26605
2025-05-28	120.74	120.74	119.46	119.88	19759
2025-05-29	120.83	120.83	119.54	120.00	8034
2025-05-30	119.23	119.77	118.24	119.65	13597
2025-06-02	118.77	120.04	118.01	119.62	39100
2025-06-03	120.08	122.19	119.51	122.06	36343
2025-06-04	122.06	122.82	121.80	122.39	31844
2025-06-05	122.52	122.82	121.43	122.11	19917
2025-06-06	123.52	125.50	123.52	125.45	32015
2025-06-09	126.52	126.52	125.53	126.44	36380
2025-06-10	126.87	127.06	126.15	126.48	20106
2025-06-11	127.26	127.54	126.05	126.07	17996
2025-06-12	125.10	125.87	125.10	125.47	10578
2025-06-13	123.71	124.50	122.41	122.21	15704
2025-06-16	123.42	124.71	123.36	124.13	18118
2025-06-17	123.14	124.26	122.57	122.60	14168
2025-06-18	122.52	124.27	122.51	123.41	13877
2025-06-20	124.10	124.20	122.63	122.92	17812
2025-06-23	122.19	124.29	121.21	124.29	67824
2025-06-24	125.39	127.00	125.10	126.66	30051
2025-06-25	126.78	126.78	125.11	125.40	50452
2025-06-26	125.33	127.76	125.19	127.60	49560
2025-06-27	127.65	128.80	126.53	127.59	49121
2025-06-30	128.11	128.44	127.66	127.66	69259
2025-07-01	126.75	130.20	126.75	128.74	49067
2025-07-02	129.12	131.58	127.25	131.50	108341
2025-07-03	132.25	133.22	132.25	133.14	7106
2025-07-07	132.20	133.18	130.78	131.39	34146
2025-07-08	131.99	132.99	131.99	132.33	11067
2025-07-09	133.70	133.78	132.33	133.54	16534
2025-07-10	133.94	134.94	133.28	134.21	34031
2025-07-11	133.32	133.32	131.78	131.83	36851
2025-07-14	131.45	133.61	131.45	133.31	10074
2025-07-15	134.00	134.00	130.40	130.97	18357
2025-07-16	131.61	132.43	129.74	132.31	159255
2025-07-17	132.39	134.53	132.39	134.14	16523
2025-07-18	134.59	134.75	133.56	133.75	16634
2025-07-21	134.40	135.54	133.35	133.35	11692
2025-07-22	133.29	134.89	132.52	134.82	19183
2025-07-23	135.64	137.49	135.40	137.46	15627
2025-07-24	137.53	137.53	135.52	135.56	35939
2025-07-25	135.86	135.86	134.47	135.21	8830
2025-07-28	136.54	136.54	134.78	135.18	21575
2025-07-29	135.14	135.14	132.52	132.73	13646
2025-07-30	133.12	133.81	130.72	130.92	19990
2025-07-31	130.91	131.57	129.76	130.59	65941
2025-08-01	127.82	128.74	126.19	127.86	151652
2025-08-04	129.07	131.58	129.07	131.58	44475
2025-08-05	131.76	132.50	130.70	132.02	78626
2025-08-06	132.37	132.71	130.67	131.68	51620
2025-08-07	132.21	133.62	130.35	131.08	26404
2025-08-08	132.41	132.46	131.37	131.77	13956
2025-08-11	132.05	132.78	131.78	132.24	15449
2025-08-12	133.70	136.66	132.64	136.52	38961
2025-08-13	137.00	139.35	136.44	139.07	37487
2025-08-14	138.35	138.35	136.26	138.01	33400
2025-08-15	138.26	138.26	136.56	137.15	18332
2025-08-18	137.14	138.23	137.10	137.79	18976
2025-08-19	137.92	138.24	135.49	135.98	30533
2025-08-20	135.91	136.20	134.17	136.07	34955
2025-08-21	135.29	137.28	135.29	137.12	9574
2025-08-22	138.00	142.94	137.58	142.71	20182
2025-08-25	142.77	142.97	140.90	141.20	38442
2025-08-26	142.06	143.15	141.92	143.14	42093
2025-08-27	143.20	143.60	142.73	143.22	36656
2025-08-28	143.74	143.86	142.84	143.51	27370
2025-08-29	143.54	143.54	141.70	142.33	10264
2025-09-02	140.23	142.66	140.23	142.10	268530
2025-09-03	141.80	142.65	140.81	141.58	20107
2025-09-04	141.74	142.84	141.04	142.82	40700
2025-09-05	143.97	144.44	141.43	143.42	14003
2025-09-08	144.41	144.41	143.00	143.83	28585
2025-09-09	144.00	144.30	143.27	143.99	33552
2025-09-10	144.97	145.36	143.20	143.67	35225
2025-09-11	143.74	147.10	143.74	147.02	39873
2025-09-12	147.13	147.13	145.56	145.77	16293
2025-09-15	146.25	146.78	145.77	146.38	14986
2025-09-16	146.55	146.55	144.77	145.70	16668
2025-09-17	146.33	149.17	145.94	146.10	44326
2025-09-18	147.98	150.94	147.62	150.94	39781
2025-09-19	151.44	151.44	149.00	149.04	24663
2025-09-22	148.83	152.12	148.13	151.39	69724
2025-09-23	152.40	153.62	150.77	150.85	46376
2025-09-24	151.88	152.24	149.32	149.83	23524
2025-09-25	147.95	149.04	147.22	149.04	4328

Explore More About IWC

Coins representing dividend payouts and trends

IWC Dividend History

Discover iShares Microcap ETF'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

IWC Stock Split History

Discover iShares Microcap ETF'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

IWC Historical Prices

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

Web Analytics