QQEW Historical Prices

Summary

Key Stock Metrics

113.15

(August 5, 2024)

52-Week Low

136.19

(February 19, 2025)

52-Week High

136.19

(February 19, 2025)

All-Time High

122.09

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-05-02	19.75	19.75	19.56	19.61	7141
2006-05-03	19.59	19.62	19.54	19.61	74400
2006-05-04	19.71	19.85	19.71	19.79	116000
2006-05-05	19.94	20.01	19.87	20.00	8500
2006-05-08	20.49	20.49	19.97	20.04	45600
2006-05-09	20.43	20.43	19.94	20.01	65200
2006-05-10	19.93	19.97	19.79	19.89	14100
2006-05-11	20.24	20.24	19.47	19.47	69600
2006-05-12	19.00	19.37	19.00	19.11	60300
2006-05-15	19.00	19.09	18.90	18.98	3300
2006-05-16	19.17	19.17	18.89	18.98	13400
2006-05-17	18.84	18.84	18.63	18.70	29000
2006-05-18	18.77	18.77	18.50	18.51	13500
2006-05-19	18.40	18.67	18.40	18.61	14900
2006-05-22	18.27	18.54	18.25	18.47	10200
2006-05-23	19.18	19.18	18.25	18.30	34000
2006-05-24	18.23	18.39	18.04	18.04	8000
2006-05-25	18.95	18.95	18.31	18.51	16300
2006-05-26	18.14	18.63	18.14	18.62	10700
2006-05-30	18.47	18.47	18.31	18.31	9300
2006-05-31	18.87	18.87	18.34	18.50	9500
2006-06-01	18.65	19.11	18.50	18.86	37600
2006-06-02	19.36	19.36	18.70	18.84	53500
2006-06-05	18.89	18.89	18.41	18.41	29300
2006-06-06	18.63	18.63	18.18	18.32	75700
2006-06-07	18.51	18.53	18.24	18.24	75500
2006-06-08	18.05	18.11	17.78	18.06	39700
2006-06-09	18.77	18.77	18.03	18.12	43200
2006-06-12	17.85	17.89	17.64	17.64	6100
2006-06-13	17.48	17.78	17.48	17.51	14300
2006-06-14	17.15	17.63	17.03	17.57	81200
2006-06-15	17.75	18.22	17.75	18.22	12800
2006-06-16	18.21	18.21	18.03	18.10	15800
2006-06-19	18.10	18.11	17.83	17.91	15400
2006-06-20	17.92	18.03	17.85	17.88	2300
2006-06-21	18.05	18.38	17.92	18.25	4500
2006-06-22	17.98	18.06	17.98	18.06	2700
2006-06-23	18.21	18.21	18.01	18.15	4000
2006-06-26	18.13	18.13	18.13	18.13	4100
2006-06-27	18.32	18.32	17.82	17.86	44500
2006-06-28	17.85	17.93	17.79	17.90	800
2006-06-29	17.90	18.45	17.90	18.45	20100
2006-06-30	18.95	18.95	18.40	18.42	43300
2006-07-03	18.74	18.74	18.44	18.50	26100
2006-07-05	18.30	18.30	18.12	18.12	23500
2006-07-06	18.16	18.25	18.04	18.08	10300
2006-07-07	17.95	17.99	17.80	17.83	7400
2006-07-10	17.88	17.90	17.59	17.60	5200
2006-07-11	17.50	17.67	17.50	17.67	9800
2006-07-12	17.58	17.58	17.37	17.43	309300
2006-07-13	16.90	17.44	16.72	17.20	56600
2006-07-14	17.06	17.19	16.93	17.05	25800
2006-07-17	16.84	17.13	16.84	16.96	9800
2006-07-18	17.22	17.22	16.79	17.03	3900
2006-07-19	17.11	17.39	17.10	17.33	126100
2006-07-20	17.35	17.35	17.00	17.00	3200
2006-07-21	16.75	16.81	16.64	16.64	4100
2006-07-24	16.86	17.05	16.86	17.05	9200
2006-07-25	17.11	17.21	17.05	17.19	12600
2006-07-26	17.09	17.26	17.00	17.14	5900
2006-07-27	17.29	17.29	16.97	16.99	7200
2006-07-28	17.16	17.31	17.05	17.31	2500
2006-07-31	17.23	17.35	17.22	17.29	16400
2006-08-01	17.14	17.16	16.91	17.04	9300
2006-08-02	17.09	17.28	17.09	17.23	1600
2006-08-03	17.09	17.40	17.09	17.40	1100
2006-08-04	17.43	17.55	17.16	17.27	9700
2006-08-07	17.23	17.25	17.10	17.15	28600
2006-08-08	17.18	17.24	17.00	17.07	20400
2006-08-09	17.31	17.31	17.04	17.04	1900
2006-08-10	17.02	17.25	17.02	17.17	2700
2006-08-11	17.17	17.17	17.05	17.05	12200
2006-08-14	17.25	17.42	17.19	17.19	2400
2006-08-15	17.39	17.65	17.38	17.65	2700
2006-08-16	17.71	18.01	17.71	18.01	6100
2006-08-17	18.15	18.28	18.01	18.16	8700
2006-08-18	18.09	18.14	18.02	18.14	2400
2006-08-21	18.02	18.03	17.92	17.97	138900
2006-08-22	18.03	18.09	17.93	17.95	8100
2006-08-23	18.02	18.02	17.74	17.79	6900
2006-08-24	17.89	17.89	17.67	17.83	4500
2006-08-25	17.79	17.90	17.79	17.89	1000
2006-08-28	18.03	18.03	18.03	18.03	100
2006-08-29	18.02	18.09	18.02	18.09	1000
2006-08-30	18.15	18.15	18.08	18.14	10000
2006-08-31	18.19	18.20	18.13	18.16	2000
2006-09-01	18.85	18.85	18.16	18.25	10600
2006-09-05	17.65	18.37	17.65	18.37	8100
2006-09-06	18.25	18.25	17.97	17.97	11000
2006-09-07	17.85	18.02	17.78	17.83	7400
2006-09-08	17.70	18.00	17.69	18.00	2500
2006-09-11	17.76	18.19	17.76	18.12	3300
2006-09-12	17.82	18.58	17.66	18.55	6700
2006-09-13	18.38	18.69	18.38	18.68	9400
2006-09-14	18.08	18.72	18.08	18.68	10600
2006-09-15	18.76	18.99	18.70	18.72	3800
2006-09-18	18.82	18.88	18.70	18.74	12300
2006-09-19	18.65	18.84	18.43	18.60	59000
2006-09-20	18.90	18.95	18.74	18.87	17600
2006-09-21	18.77	18.95	18.42	18.71	29400
2006-09-22	18.51	18.66	18.51	18.60	5400
2006-09-25	18.58	18.93	18.57	18.90	7700
2006-09-26	18.45	18.97	18.45	18.97	14800
2006-09-27	19.01	19.01	18.85	18.91	7700
2006-09-28	18.96	18.99	18.79	18.96	36100
2006-09-29	18.97	19.01	18.89	18.89	14700
2006-10-02	18.81	18.90	18.74	18.75	1500
2006-10-03	18.62	18.81	18.62	18.76	3200
2006-10-04	18.58	19.20	18.58	19.20	85200
2006-10-05	19.18	19.33	19.17	19.33	86800
2006-10-06	19.30	19.32	19.19	19.22	63200
2006-10-09	19.26	19.39	19.22	19.33	6600
2006-10-10	19.37	19.37	19.23	19.31	9600
2006-10-11	19.16	19.43	19.16	19.30	75200
2006-10-12	19.58	19.59	19.39	19.58	20000
2006-10-13	19.56	19.71	19.56	19.69	87800
2006-10-16	19.52	19.77	19.52	19.74	93700
2006-10-17	19.59	19.59	19.39	19.50	52700
2006-10-18	19.81	19.81	19.30	19.38	16300
2006-10-19	19.24	19.46	19.24	19.35	7000
2006-10-20	19.24	19.34	19.24	19.26	7200
2006-10-23	19.01	19.49	19.01	19.34	4700
2006-10-24	19.46	19.46	19.22	19.31	5000
2006-10-25	19.35	19.87	19.34	19.42	67800
2006-10-26	19.45	19.62	19.34	19.62	5400
2006-10-27	19.74	19.74	19.34	19.35	20400
2006-10-30	19.43	19.57	19.38	19.54	2968
2006-10-31	19.76	19.76	19.44	19.53	8327
2006-11-01	19.58	19.62	19.01	19.01	3500
2006-11-02	19.17	19.32	19.14	19.30	105800
2006-11-03	19.37	19.37	19.16	19.25	6852
2006-11-06	19.40	19.62	19.40	19.62	16510
2006-11-07	19.72	19.86	19.72	19.74	17539
2006-11-08	19.62	19.93	19.62	19.88	13428
2006-11-09	20.00	20.00	19.72	19.74	11681
2006-11-10	19.73	19.87	19.73	19.87	11847
2006-11-13	20.04	20.05	20.01	20.03	8900
2006-11-14	20.09	20.26	19.93	20.26	12180
2006-11-15	20.37	20.46	20.33	20.40	13017
2006-11-16	20.46	20.46	20.29	20.39	15650
2006-11-17	20.38	20.38	20.26	20.38	2865
2006-11-20	20.39	20.45	20.33	20.41	5552
2006-11-21	20.48	20.49	20.40	20.45	9738
2006-11-22	20.52	20.67	20.44	20.66	13980
2006-11-24	20.52	20.66	20.52	20.59	25300
2006-11-27	20.55	20.71	20.15	20.16	18336
2006-11-28	20.13	20.21	20.06	20.19	15987
2006-11-29	20.20	20.37	20.18	20.31	7532
2006-11-30	20.28	20.44	20.27	20.42	6085
2006-12-01	20.13	20.17	20.02	20.02	15809
2006-12-04	20.24	20.60	20.24	20.52	33573
2006-12-05	20.58	20.59	20.49	20.53	19055
2006-12-06	20.54	20.57	20.48	20.51	7607
2006-12-07	20.59	20.60	20.36	20.36	25438
2006-12-08	20.29	20.51	20.16	20.37	46953
2006-12-11	20.42	20.52	20.31	20.45	12124
2006-12-12	20.47	20.47	20.25	20.33	51226
2006-12-13	20.47	20.47	20.26	20.31	34226
2006-12-14	20.61	20.70	20.61	20.66	51516
2006-12-15	20.79	20.96	20.66	20.66	39303
2006-12-18	20.78	20.83	20.44	20.49	99065
2006-12-19	20.41	20.41	20.13	20.33	79418
2006-12-20	20.46	20.50	20.35	20.41	24980
2006-12-21	20.36	20.36	20.20	20.27	13688
2006-12-22	20.21	20.23	20.08	20.08	11870
2006-12-26	20.10	20.13	20.07	20.13	8500
2006-12-27	20.26	20.28	20.25	20.28	2101
2006-12-28	20.24	20.26	20.17	20.21	48630
2006-12-29	20.20	20.33	20.13	20.15	36156
2007-01-03	20.35	20.50	19.95	20.18	43650
2007-01-04	20.20	20.53	20.15	20.47	68002
2007-01-05	20.35	20.41	20.23	20.41	50021
2007-01-08	20.34	20.49	20.26	20.42	37794
2007-01-09	20.50	20.50	20.35	20.48	3086
2007-01-10	20.34	20.66	20.34	20.64	69174
2007-01-11	20.75	21.05	20.75	20.81	122484
2007-01-12	20.95	21.06	20.78	21.04	21629
2007-01-16	21.09	21.16	20.96	21.02	124460
2007-01-17	20.97	21.02	20.90	20.91	96230
2007-01-18	20.84	20.90	20.53	20.57	91233
2007-01-19	20.51	20.61	20.45	20.57	20252
2007-01-22	20.61	20.61	20.28	20.39	56023
2007-01-23	20.33	20.51	20.33	20.38	20393
2007-01-24	20.53	20.68	20.52	20.68	20171
2007-01-25	20.70	20.70	20.34	20.35	51792
2007-01-26	20.37	20.38	20.18	20.36	25872
2007-01-29	20.30	20.44	20.29	20.35	6495
2007-01-30	20.35	20.40	20.35	20.40	14950
2007-01-31	20.44	20.64	20.27	20.61	37603
2007-02-01	20.77	20.77	20.60	20.60	29185
2007-02-02	20.73	20.81	20.67	20.75	18263
2007-02-05	20.75	20.85	20.75	20.82	7936
2007-02-06	20.62	20.78	20.60	20.78	3234
2007-02-07	20.85	21.09	20.85	21.00	7369
2007-02-08	21.00	21.01	20.96	21.01	1490
2007-02-09	21.08	21.08	20.71	20.71	2079
2007-02-12	20.74	20.74	20.57	20.64	3453
2007-02-13	20.68	20.71	20.64	20.64	6400
2007-02-14	20.82	21.05	20.82	21.05	6119
2007-02-15	21.03	21.15	21.03	21.14	7832
2007-02-16	21.13	21.13	21.08	21.13	2924
2007-02-20	21.08	21.35	21.08	21.31	6281
2007-02-21	21.27	21.32	21.22	21.32	5515
2007-02-22	21.43	21.43	21.25	21.39	33700
2007-02-23	21.33	21.35	21.24	21.33	8839
2007-02-26	21.38	21.38	21.08	21.20	19351
2007-02-27	20.90	20.93	20.46	20.49	101833
2007-02-28	20.44	20.53	20.22	20.46	29741
2007-03-01	20.00	20.30	19.56	20.27	46007
2007-03-02	20.04	20.25	19.99	20.02	10335
2007-03-05	19.79	19.97	19.71	19.71	8747
2007-03-06	19.85	20.12	19.85	20.05	4812
2007-03-07	20.12	20.12	19.97	20.01	14485
2007-03-08	20.33	20.33	20.13	20.16	24814
2007-03-09	20.25	20.25	20.05	20.20	5230
2007-03-12	20.21	20.32	20.19	20.32	3228
2007-03-13	20.24	20.24	19.89	19.89	5733
2007-03-14	19.78	19.98	19.70	19.98	6240
2007-03-15	20.02	20.05	20.02	20.04	2700
2007-03-16	20.15	20.15	19.93	19.97	6559
2007-03-19	20.01	20.16	20.01	20.15	1545
2007-03-20	20.22	20.39	20.22	20.35	7646
2007-03-21	20.29	20.75	20.29	20.69	16563
2007-03-22	20.74	20.74	20.64	20.70	7790
2007-03-23	20.75	20.79	20.68	20.70	2300
2007-03-26	20.90	20.90	20.55	20.70	4384
2007-03-27	20.66	20.66	20.58	20.61	2800
2007-03-28	20.41	20.53	20.39	20.41	4160
2007-03-29	20.46	20.46	20.19	20.37	2608
2007-03-30	20.44	20.50	20.29	20.37	2840
2007-04-02	20.46	20.46	20.36	20.43	5575
2007-04-03	20.68	20.72	20.63	20.66	1772
2007-04-04	20.22	20.68	20.22	20.66	2707
2007-04-05	20.53	20.83	20.53	20.83	2800
2007-04-09	21.01	21.01	20.80	20.89	66446
2007-04-10	20.68	20.94	20.68	20.94	11918
2007-04-11	20.91	20.91	20.68	20.76	3006
2007-04-12	20.91	21.02	20.91	20.99	1000
2007-04-13	21.11	21.11	20.97	21.07	1841
2007-04-16	21.05	21.27	21.05	21.24	3630
2007-04-17	21.23	21.30	21.23	21.26	4565
2007-04-18	21.37	21.37	21.19	21.30	32946
2007-04-19	21.26	21.29	21.01	21.19	3349
2007-04-20	21.51	21.51	21.32	21.35	4426
2007-04-23	21.45	21.46	21.05	21.42	257489
2007-04-24	21.50	21.56	21.39	21.54	4000
2007-04-25	21.60	21.82	21.59	21.80	7325
2007-04-26	21.96	21.97	21.71	21.89	30280
2007-04-27	21.81	21.85	21.75	21.80	9450
2007-04-30	21.75	21.75	21.52	21.52	2885
2007-05-01	21.50	21.60	21.41	21.55	8685
2007-05-02	21.44	21.81	21.44	21.77	6941
2007-05-03	21.75	21.85	21.75	21.83	3362
2007-05-04	21.90	21.95	21.83	21.83	2887
2007-05-07	21.91	21.94	21.79	21.79	10444
2007-05-08	21.70	21.83	21.70	21.79	4115
2007-05-09	21.78	21.95	21.72	21.91	12010
2007-05-10	21.81	21.82	21.50	21.54	2446
2007-05-11	21.56	21.76	21.54	21.76	8727
2007-05-14	21.90	21.90	21.57	21.61	14736
2007-05-15	21.65	21.75	21.44	21.52	10102
2007-05-16	21.49	21.62	21.49	21.62	900
2007-05-17	21.61	21.66	21.59	21.66	1050
2007-05-18	21.72	21.72	21.69	21.69	400
2007-05-21	21.78	21.96	21.78	21.89	4505
2007-05-22	21.89	21.96	21.84	21.94	3735
2007-05-23	21.97	22.04	21.85	21.85	9872
2007-05-24	21.81	21.91	21.50	21.52	8212
2007-05-25	21.80	21.80	21.59	21.64	7685
2007-05-29	21.76	21.80	21.70	21.75	2100
2007-05-30	21.65	21.95	21.65	21.95	1997
2007-05-31	22.09	22.09	22.01	22.06	2903
2007-06-01	22.18	22.22	22.13	22.18	4875
2007-06-04	22.05	22.16	22.02	22.16	1840
2007-06-05	22.07	22.10	22.00	22.08	2314
2007-06-06	21.91	21.92	21.87	21.88	3383
2007-06-07	21.82	21.82	21.46	21.46	5767
2007-06-08	21.36	21.68	21.36	21.67	4990
2007-06-11	21.74	21.85	21.74	21.80	2400
2007-06-12	21.68	21.73	21.61	21.64	9860
2007-06-13	21.71	21.76	21.71	21.72	959
2007-06-14	21.88	22.05	21.88	22.05	909
2007-06-15	22.30	22.94	22.20	22.20	9699
2007-06-18	22.53	22.53	22.16	22.19	3639
2007-06-19	22.04	22.21	22.04	22.21	2652
2007-06-20	22.08	22.17	21.97	21.97	4092
2007-06-21	21.96	22.12	21.96	22.12	920
2007-06-22	22.08	22.08	22.04	22.04	200
2007-06-25	21.91	22.03	21.84	21.84	6162
2007-06-26	21.87	21.89	21.85	21.85	3200
2007-06-27	21.90	22.08	21.90	22.08	53745
2007-06-28	22.11	22.18	22.11	22.18	5260
2007-06-29	22.23	22.23	21.99	22.09	2400
2007-07-02	22.24	22.35	22.24	22.33	5910
2007-07-03	22.48	22.48	22.37	22.37	470
2007-07-05	22.40	22.50	22.40	22.50	800
2007-07-06	22.52	22.60	22.49	22.59	5880
2007-07-09	22.72	22.73	22.63	22.71	7853
2007-07-10	22.55	22.55	22.47	22.47	2274
2007-07-11	22.51	22.63	22.51	22.63	2100
2007-07-12	22.76	23.02	22.73	23.01	5032
2007-07-13	23.10	23.56	22.97	23.07	16974
2007-07-16	23.07	23.11	23.01	23.05	3453
2007-07-17	23.13	23.23	23.10	23.20	10029
2007-07-18	23.11	23.11	23.00	23.06	9237
2007-07-19	23.29	23.42	23.27	23.38	65417
2007-07-20	23.38	23.38	23.11	23.16	3666
2007-07-23	23.46	23.46	23.17	23.17	4887
2007-07-24	22.87	23.22	22.75	22.83	33471
2007-07-25	22.90	22.91	22.75	22.91	9205
2007-07-26	22.62	22.64	22.07	22.26	16436
2007-07-27	22.34	22.43	22.01	22.11	6259
2007-07-30	22.14	22.39	22.08	22.36	4412
2007-07-31	22.52	22.52	21.99	21.99	4765
2007-08-01	22.07	22.11	21.76	22.11	8774
2007-08-02	22.06	22.40	22.06	22.34	3219
2007-08-03	22.38	22.38	21.84	21.84	16090
2007-08-06	21.88	22.12	21.83	22.11	16337
2007-08-07	22.07	22.44	22.05	22.35	37335
2007-08-08	22.73	22.84	22.50	22.67	77948
2007-08-09	22.34	22.70	22.31	22.32	35500
2007-08-10	21.93	22.25	21.84	22.15	11660
2007-08-13	22.18	22.27	22.09	22.09	1800
2007-08-14	21.93	22.07	21.76	21.76	9550
2007-08-15	21.72	21.83	21.37	21.38	23727
2007-08-16	21.60	21.60	20.74	21.16	34361
2007-08-17	21.49	21.59	21.21	21.55	5251
2007-08-20	21.58	21.65	21.44	21.63	16028
2007-08-21	21.50	21.83	21.47	21.78	5929
2007-08-22	22.02	22.08	21.97	22.08	4482
2007-08-23	22.36	22.36	21.94	21.98	5160
2007-08-24	21.85	22.31	21.85	22.31	16305
2007-08-27	22.46	22.46	22.16	22.24	25588
2007-08-28	22.03	22.09	21.73	21.73	5328
2007-08-29	22.04	22.12	21.81	22.12	9508
2007-08-30	20.74	22.47	20.74	22.29	29692
2007-08-31	23.10	23.10	22.47	22.57	8080
2007-09-04	22.78	23.04	22.57	22.93	48079
2007-09-05	22.97	22.97	22.71	22.74	15281
2007-09-06	22.92	22.92	22.71	22.83	5806
2007-09-07	22.54	22.54	22.30	22.30	9697
2007-09-10	22.77	22.77	22.16	22.33	8353
2007-09-11	22.49	22.68	22.44	22.66	6280
2007-09-12	22.91	22.91	22.58	22.60	9682
2007-09-13	22.80	22.80	21.81	22.68	2348
2007-09-14	22.60	22.72	22.60	22.72	4602
2007-09-17	22.54	22.54	22.44	22.48	6750
2007-09-18	22.65	24.00	22.62	23.10	11147
2007-09-19	24.25	24.25	23.12	23.22	21787
2007-09-20	23.17	23.17	23.08	23.08	6792
2007-09-21	23.19	23.25	23.14	23.15	42509
2007-09-24	23.07	23.22	22.99	23.00	8840
2007-09-25	23.02	23.22	22.99	23.21	9410
2007-09-26	23.31	23.41	23.26	23.34	12152
2007-09-27	23.43	23.55	23.42	23.52	4730
2007-09-28	23.48	23.57	23.41	23.48	11568
2007-10-01	23.71	23.82	23.08	23.79	13880
2007-10-02	24.74	24.74	23.73	23.87	8320
2007-10-03	24.38	24.43	23.65	23.91	20617
2007-10-04	24.65	24.65	23.68	23.77	8568
2007-10-05	24.33	24.71	24.06	24.12	36990
2007-10-08	24.88	24.88	24.05	24.09	2520
2007-10-09	23.96	24.28	23.96	24.23	8554
2007-10-10	24.23	24.33	24.15	24.28	6825
2007-10-11	24.54	25.00	23.91	23.92	22245
2007-10-12	24.03	24.32	24.03	24.29	4705
2007-10-15	24.56	24.56	23.98	24.15	46219
2007-10-16	23.89	24.10	23.89	24.00	58103
2007-10-17	25.04	25.04	23.76	24.02	19849
2007-10-18	24.02	24.26	23.98	24.26	9877
2007-10-19	24.24	24.24	23.53	23.54	42043
2007-10-22	23.47	23.81	23.30	23.79	128131
2007-10-23	23.90	24.10	23.77	24.10	30273
2007-10-24	23.89	23.89	23.42	23.79	31455
2007-10-25	23.79	23.96	23.45	23.63	6745
2007-10-26	23.93	23.96	22.77	23.84	29251
2007-10-29	23.32	24.02	23.32	23.93	20509
2007-10-30	24.23	24.23	23.84	23.92	15528
2007-10-31	23.90	24.10	23.83	24.08	18731
2007-11-01	23.90	24.06	23.69	23.69	31085
2007-11-02	23.79	23.90	22.81	23.83	10713
2007-11-05	23.59	23.74	23.43	23.60	19089
2007-11-06	23.33	23.71	23.33	23.71	31074
2007-11-07	23.54	23.57	23.16	23.16	69507
2007-11-08	23.35	23.35	22.45	22.92	30402
2007-11-09	22.48	22.59	21.49	22.25	161386
2007-11-12	22.25	22.28	21.75	21.75	53405
2007-11-13	21.97	22.41	21.96	22.41	37232
2007-11-14	22.56	22.57	22.20	22.20	89225
2007-11-15	22.18	22.32	21.95	22.07	17860
2007-11-16	22.19	22.27	21.94	22.25	9377
2007-11-19	22.06	22.16	21.81	21.89	49995
2007-11-20	22.14	22.16	21.39	21.68	62453
2007-11-21	21.27	21.73	21.25	21.42	32097
2007-11-23	21.55	21.69	21.45	21.62	13278
2007-11-26	21.65	21.80	21.25	21.25	62682
2007-11-27	21.41	21.76	21.40	21.76	131102
2007-11-28	22.29	22.42	22.20	22.39	5370
2007-11-29	22.56	22.56	22.28	22.43	35160
2007-11-30	22.72	22.72	22.35	22.47	126988
2007-12-03	22.63	22.63	22.39	22.40	80310
2007-12-04	22.18	22.37	22.16	22.28	42938
2007-12-05	22.49	22.73	22.47	22.64	164679
2007-12-06	22.58	22.88	22.58	22.88	56359
2007-12-07	22.94	23.00	22.88	22.94	117619
2007-12-10	23.05	23.08	22.96	23.03	15935
2007-12-11	23.06	23.06	22.50	22.50	89599
2007-12-12	23.13	23.13	22.25	22.48	95110
2007-12-13	22.30	22.39	22.19	22.39	12639
2007-12-14	22.23	22.34	22.10	22.12	7240
2007-12-17	22.00	22.00	21.60	21.60	8931
2007-12-18	21.76	21.76	21.50	21.51	7682
2007-12-19	21.83	21.84	21.72	21.77	3675
2007-12-20	21.93	22.11	21.82	22.11	7468
2007-12-21	22.29	22.48	22.29	22.45	96340
2007-12-24	22.36	22.65	22.36	22.62	57014
2007-12-26	22.53	22.69	22.53	22.69	7724
2007-12-27	22.50	22.55	22.27	22.27	19567
2007-12-28	22.39	22.39	22.14	22.27	21057
2007-12-31	22.15	22.21	22.07	22.09	17815
2008-01-02	22.00	22.00	21.57	21.65	10360
2008-01-03	21.66	21.70	21.59	21.59	10231
2008-01-04	21.50	21.50	20.87	20.87	35820
2008-01-07	20.83	20.98	20.57	20.78	54232
2008-01-08	20.83	20.99	20.33	20.36	17922
2008-01-09	20.48	20.50	20.05	20.50	153759
2008-01-10	20.36	22.64	20.35	20.72	115415
2008-01-11	20.47	20.47	20.18	20.18	45474
2008-01-14	20.38	20.61	20.37	20.59	37529
2008-01-15	20.35	20.35	20.06	20.08	38147
2008-01-16	20.00	20.39	19.94	20.39	15685
2008-01-17	20.34	20.34	19.75	19.79	23776
2008-01-18	19.85	19.97	19.50	19.77	86835
2008-01-22	19.29	19.48	18.77	19.42	22162
2008-01-23	19.00	19.70	18.84	19.70	14255
2008-01-24	20.02	20.02	19.71	20.01	24572
2008-01-25	20.00	20.29	19.73	19.83	4829
2008-01-28	19.77	20.00	19.61	20.00	25436
2008-01-29	20.13	20.13	19.93	20.08	34652
2008-01-30	20.06	20.37	20.06	20.15	15613
2008-01-31	19.59	20.38	19.59	20.32	16335
2008-02-01	20.52	20.82	20.51	20.82	7460
2008-02-04	20.81	20.81	20.53	20.56	12511
2008-02-05	20.18	20.34	19.91	19.91	12563
2008-02-06	19.94	19.99	19.57	19.57	4710
2008-02-07	19.53	19.92	19.47	19.56	4460
2008-02-08	19.88	19.88	19.67	19.82	6758
2008-02-11	20.70	20.70	19.74	20.03	33719
2008-02-12	20.35	20.35	19.85	19.93	21160
2008-02-13	20.24	20.39	20.14	20.37	20887
2008-02-14	20.29	20.33	19.94	20.00	14085
2008-02-15	20.13	20.13	19.76	19.78	33525
2008-02-19	20.12	20.21	19.73	19.75	51924
2008-02-20	19.72	20.07	19.68	19.97	19668
2008-02-21	20.11	21.02	19.49	19.72	4090
2008-02-22	19.85	19.89	19.52	19.89	46742
2008-02-25	19.82	20.15	19.79	20.14	11600
2008-02-26	20.01	20.40	20.01	20.22	6192
2008-02-27	20.11	20.33	20.09	20.18	45920
2008-02-28	20.13	20.22	19.99	19.99	29191
2008-02-29	19.75	19.75	19.40	19.40	16480
2008-03-03	19.40	19.48	19.33	19.35	44700
2008-03-04	19.30	19.45	19.06	19.45	20683
2008-03-05	19.64	19.69	19.51	19.57	4440
2008-03-06	19.54	19.54	19.20	19.20	29270
2008-03-07	19.08	19.16	18.72	18.95	76615
2008-03-10	18.82	18.87	18.50	18.51	97129
2008-03-11	18.85	19.04	18.65	18.99	59141
2008-03-12	19.20	19.40	19.07	19.07	24122
2008-03-13	18.90	19.30	18.82	19.18	40308
2008-03-14	19.26	19.30	18.69	18.98	22957
2008-03-17	18.26	18.64	18.21	18.57	26143
2008-03-18	18.74	19.10	18.63	19.10	48737
2008-03-19	19.22	19.35	18.74	18.74	30890
2008-03-20	18.57	19.10	18.57	19.03	42095
2008-03-24	19.35	19.85	19.35	19.80	83861
2008-03-25	19.86	19.94	19.75	19.88	20670
2008-03-26	19.76	19.77	19.59	19.72	32260
2008-03-27	19.62	19.68	19.39	19.39	44384
2008-03-28	19.33	19.36	19.05	19.05	10349
2008-03-31	19.17	19.37	19.17	19.23	2016
2008-04-01	19.50	20.12	19.50	20.10	35547
2008-04-02	20.14	20.33	20.03	20.07	35663
2008-04-03	20.04	20.27	20.02	20.24	10950
2008-04-04	20.33	20.46	20.19	20.28	15333
2008-04-07	20.42	20.42	20.21	20.21	7100
2008-04-08	20.04	20.09	20.01	20.04	8215
2008-04-09	19.90	19.94	19.73	19.79	17572
2008-04-10	19.92	20.08	19.92	19.97	23166
2008-04-11	19.65	19.74	19.45	19.50	12855
2008-04-14	19.43	19.51	19.35	19.35	16725
2008-04-15	19.20	19.37	19.19	19.37	5850
2008-04-16	19.79	19.96	19.79	19.94	8030
2008-04-17	19.95	19.96	19.77	19.88	2521
2008-04-18	20.39	20.45	20.24	20.34	18562
2008-04-21	20.25	20.42	20.25	20.42	2750
2008-04-22	20.13	20.13	19.94	20.00	900
2008-04-23	20.27	20.41	20.18	20.33	6767
2008-04-24	20.50	20.70	20.49	20.54	11605
2008-04-25	20.53	20.60	20.33	20.60	5903
2008-04-28	20.65	20.71	20.61	20.61	4250
2008-04-29	20.55	20.78	20.55	20.74	5577
2008-04-30	20.75	20.84	20.53	20.53	42999
2008-05-01	20.72	21.11	20.72	21.11	11748
2008-05-02	21.39	21.39	21.04	21.05	5503
2008-05-05	21.13	21.13	20.91	20.97	15071
2008-05-06	20.78	21.19	20.78	21.17	23542
2008-05-07	21.23	21.23	20.71	20.71	15967
2008-05-08	20.84	20.93	20.74	20.78	8938
2008-05-09	20.62	20.90	20.62	20.88	14234
2008-05-12	20.92	21.14	20.92	21.14	3424
2008-05-13	21.11	21.23	21.02	21.20	14063
2008-05-14	21.29	21.53	21.29	21.38	11903
2008-05-15	21.37	21.69	21.37	21.69	10649
2008-05-16	21.83	21.83	21.57	21.77	22947
2008-05-19	21.71	21.90	21.47	21.57	59031
2008-05-20	21.55	21.55	21.23	21.27	6512
2008-05-21	21.34	21.37	20.91	20.93	71569
2008-05-22	21.02	21.07	21.01	21.05	3500
2008-05-23	20.98	20.98	20.68	20.82	14851
2008-05-27	20.90	21.14	20.89	21.14	8214
2008-05-28	21.25	21.25	21.09	21.25	15207
2008-05-29	21.32	21.55	21.29	21.55	20800
2008-05-30	21.53	21.74	21.51	21.66	10960
2008-06-02	21.58	21.61	21.20	21.39	38523
2008-06-03	21.46	21.59	21.12	21.41	46048
2008-06-04	21.49	21.76	21.48	21.65	41795
2008-06-05	21.68	22.07	21.67	22.06	36643
2008-06-06	21.92	21.92	21.34	21.34	36689
2008-06-09	21.35	21.45	21.01	21.20	22420
2008-06-10	20.96	21.00	20.88	20.94	5924
2008-06-11	20.97	20.97	20.48	20.48	27804
2008-06-12	20.57	20.79	20.34	20.42	21937
2008-06-13	20.65	20.94	20.65	20.83	13958
2008-06-16	20.82	21.15	20.82	21.15	4136
2008-06-17	21.08	21.08	20.87	20.87	2500
2008-06-18	20.67	20.71	20.48	20.56	38426
2008-06-19	20.53	20.90	20.41	20.90	14110
2008-06-20	20.60	20.60	20.29	20.30	12830
2008-06-23	20.39	20.39	20.02	20.07	42882
2008-06-24	20.00	20.09	19.77	19.96	24419
2008-06-25	20.10	20.44	20.06	20.25	14922
2008-06-26	19.91	19.93	19.57	19.57	40410
2008-06-27	19.52	19.67	19.34	19.47	7786
2008-06-30	19.36	20.05	19.32	19.35	19195
2008-07-01	19.26	19.42	18.99	19.40	27559
2008-07-02	19.54	19.54	18.96	18.96	11205
2008-07-03	18.96	19.02	18.69	18.85	43003
2008-07-07	18.89	19.13	18.66	18.93	314685
2008-07-08	18.94	19.21	18.84	19.21	11989
2008-07-09	19.24	19.40	18.77	18.77	18150
2008-07-10	18.71	19.01	18.64	18.82	32644
2008-07-11	18.55	18.85	18.30	18.61	31663
2008-07-14	18.70	18.70	18.41	18.55	7390
2008-07-15	18.33	18.77	18.13	18.55	15450
2008-07-16	18.50	19.19	18.50	19.16	9130
2008-07-17	19.29	19.48	19.07	19.44	61815
2008-07-18	19.30	19.45	19.27	19.35	25830
2008-07-21	19.40	19.45	19.22	19.26	8900
2008-07-22	19.13	19.27	19.07	19.27	13200
2008-07-23	19.71	19.71	19.48	19.51	1900
2008-07-24	19.41	19.42	19.13	19.13	32450
2008-07-25	19.02	19.25	18.99	19.25	14553
2008-07-28	19.22	19.22	18.82	18.85	10204
2008-07-29	18.95	19.30	18.95	19.30	13200
2008-07-30	19.42	19.44	19.07	19.29	91734
2008-07-31	19.13	19.45	19.11	19.26	15667
2008-08-01	19.18	19.18	18.71	18.96	22998
2008-08-04	18.80	18.88	18.71	18.79	34050
2008-08-05	19.05	19.39	19.03	19.39	19900
2008-08-06	19.24	19.57	19.16	19.57	8035
2008-08-07	19.43	19.53	19.27	19.32	25005
2008-08-08	19.40	19.75	19.37	19.71	29269
2008-08-11	19.79	20.13	19.64	19.89	91238
2008-08-12	19.89	20.02	19.88	19.88	21779
2008-08-13	19.65	19.89	19.65	19.79	8455
2008-08-14	19.73	20.19	19.73	20.14	8457
2008-08-15	20.20	20.21	20.05	20.15	13246
2008-08-18	20.21	20.21	19.78	19.84	28021
2008-08-19	19.75	19.75	19.50	19.54	1700
2008-08-20	19.60	19.79	19.45	19.55	20700
2008-08-21	19.44	19.55	19.39	19.54	4700
2008-08-22	19.71	19.83	19.71	19.81	8500
2008-08-25	19.72	19.72	19.35	19.41	5463
2008-08-26	19.34	19.34	19.26	19.34	6024
2008-08-27	19.40	19.55	19.40	19.45	4786
2008-08-28	19.57	19.75	19.57	19.73	5915
2008-08-29	19.47	19.61	19.32	19.43	13343
2008-09-02	19.73	19.73	19.27	19.27	29300
2008-09-03	19.20	19.32	18.96	19.05	118960
2008-09-04	19.01	19.01	18.50	18.50	9365
2008-09-05	18.38	18.56	18.20	18.56	8453
2008-09-08	18.75	18.75	18.45	18.58	4050
2008-09-09	18.54	18.65	18.10	18.11	44340
2008-09-10	18.22	18.38	18.18	18.29	6310
2008-09-11	18.17	18.56	18.00	18.56	6908
2008-09-12	18.34	18.65	18.34	18.61	8029
2008-09-15	18.22	18.44	18.01	18.04	6141
2008-09-16	18.34	18.34	17.85	18.32	14554
2008-09-17	17.90	17.90	17.61	17.71	12130
2008-09-18	17.81	19.00	17.25	18.06	28610
2008-09-19	19.00	19.00	18.49	18.49	1364
2008-09-22	18.42	18.42	17.78	17.78	5409
2008-09-23	17.92	17.99	17.54	17.84	9079
2008-09-24	17.70	17.84	17.63	17.70	4172
2008-09-25	17.82	18.00	17.82	17.91	8412
2008-09-26	17.63	17.88	17.63	17.88	3430
2008-09-29	17.50	17.50	16.42	16.65	28865
2008-09-30	16.53	17.16	16.50	17.16	21595
2008-10-01	17.22	17.25	16.76	16.81	7634
2008-10-02	16.53	16.72	16.13	16.13	14310
2008-10-03	16.27	16.33	15.79	15.79	3330
2008-10-06	15.29	15.29	14.24	14.81	25950
2008-10-07	14.97	14.97	14.20	14.25	15595
2008-10-08	13.66	14.33	13.32	14.21	28891
2008-10-09	14.24	14.24	12.92	13.28	18244
2008-10-10	12.39	13.43	12.30	12.94	21930
2008-10-13	13.86	14.55	13.61	14.55	97060
2008-10-14	15.34	15.34	14.12	14.12	32260
2008-10-15	13.51	13.78	12.88	12.88	10534
2008-10-16	12.98	13.23	12.45	13.18	2617
2008-10-17	13.18	13.81	13.18	13.35	26292
2008-10-20	13.99	13.99	13.35	13.75	5288
2008-10-21	13.53	13.70	13.27	13.48	11987
2008-10-22	13.16	13.16	12.27	12.27	11489
2008-10-23	12.08	12.50	11.65	12.22	54101
2008-10-24	11.43	11.99	10.74	11.89	8560
2008-10-27	12.09	12.09	11.52	11.52	10160
2008-10-28	11.74	12.33	11.61	12.33	11582
2008-10-29	12.64	13.26	12.47	13.02	107117
2008-10-30	13.25	13.29	12.99	13.15	11010
2008-10-31	13.13	13.57	13.13	13.27	29320
2008-11-03	13.55	13.55	13.39	13.49	8070
2008-11-04	13.74	13.97	13.58	13.88	24700
2008-11-05	13.84	13.84	13.20	13.20	22494
2008-11-06	13.01	13.01	12.49	12.55	13877
2008-11-07	12.76	12.86	12.63	12.81	22129
2008-11-10	13.18	13.18	12.53	12.53	11311
2008-11-11	12.33	12.42	12.11	12.32	37362
2008-11-12	12.10	12.13	11.62	11.66	31070
2008-11-13	11.53	12.01	11.32	11.87	48930
2008-11-14	11.94	12.36	11.82	11.89	10673
2008-11-17	11.67	11.73	11.48	11.48	10742
2008-11-18	11.62	11.62	11.16	11.33	2510
2008-11-19	11.20	11.20	10.66	10.66	820
2008-11-20	10.49	10.80	10.12	10.16	70104
2008-11-21	10.18	10.58	10.00	10.58	22396
2008-11-24	10.67	11.32	10.67	11.31	22389
2008-11-25	11.50	11.50	11.08	11.33	6724
2008-11-26	11.23	11.70	11.23	11.62	24900
2008-12-01	11.46	11.46	11.10	11.20	16049
2008-12-02	11.00	11.29	10.86	11.20	13182
2008-12-03	10.93	11.63	10.89	11.63	22783
2008-12-04	11.47	11.47	11.16	11.19	2281
2008-12-05	11.12	11.75	10.95	11.75	7089
2008-12-08	12.23	12.28	12.05	12.28	10510
2008-12-09	12.10	12.54	12.04	12.16	13765
2008-12-10	12.26	12.38	12.21	12.32	12417
2008-12-11	12.26	12.40	11.88	11.88	15273
2008-12-12	11.84	12.11	11.84	12.09	18634
2008-12-15	12.13	12.13	11.74	11.77	23451
2008-12-16	12.00	12.58	12.00	12.56	8860
2008-12-17	12.52	12.77	12.41	12.66	44383
2008-12-18	12.64	12.64	12.29	12.29	6690
2008-12-19	12.41	12.47	12.32	12.43	6253
2008-12-22	12.25	12.25	11.85	11.98	20825
2008-12-23	11.97	11.99	11.90	11.90	25400
2008-12-24	12.00	12.02	11.96	11.96	2556
2008-12-26	11.98	11.99	11.98	11.99	1500
2008-12-29	12.02	12.03	11.71	11.82	15312
2008-12-30	11.91	12.22	11.91	12.20	6292
2008-12-31	12.15	12.47	12.15	12.46	25049
2009-01-02	12.33	12.92	12.33	12.92	16350
2009-01-05	12.87	13.01	12.74	13.01	1045
2009-01-06	13.04	13.21	13.01	13.21	3875
2009-01-07	12.84	12.86	12.84	12.85	1299
2009-01-08	12.73	12.90	12.66	12.90	4605
2009-01-09	12.50	12.64	12.50	12.58	3620
2009-01-12	12.58	12.58	12.18	12.19	900
2009-01-13	12.17	12.38	12.13	12.30	5060
2009-01-14	12.08	12.08	11.79	11.89	2935
2009-01-15	11.89	12.21	11.69	12.13	5605
2009-01-16	12.33	12.33	12.16	12.29	1651
2009-01-20	12.14	12.15	11.63	11.63	33941
2009-01-21	11.78	12.01	11.63	12.01	3452
2009-01-22	11.64	11.88	11.50	11.74	5120
2009-01-23	11.51	11.97	11.51	11.85	7650
2009-01-26	11.91	12.09	11.86	11.88	8519
2009-01-27	11.90	12.14	11.90	12.07	5602
2009-01-28	12.32	12.57	12.32	12.51	25350
2009-01-29	12.39	12.39	12.29	12.29	3060
2009-01-30	12.27	12.27	11.83	11.88	2805
2009-02-02	11.73	11.97	11.73	11.97	3510
2009-02-03	12.00	12.20	11.86	12.20	3060
2009-02-04	12.42	12.45	12.28	12.28	920
2009-02-05	12.26	12.59	12.26	12.56	6835
2009-02-06	12.60	12.94	12.57	12.92	10382
2009-02-09	12.83	12.99	12.83	12.95	4479
2009-02-10	12.82	12.82	12.33	12.39	2725
2009-02-11	12.45	12.45	12.25	12.35	4572
2009-02-12	12.18	12.49	12.18	12.47	5625
2009-02-13	12.57	12.57	12.43	12.56	8038
2009-02-17	12.05	12.09	11.93	11.95	4449
2009-02-18	11.81	12.04	11.81	11.90	4747
2009-02-19	12.00	12.00	11.73	11.74	31400
2009-02-20	11.60	11.82	11.56	11.77	4730
2009-02-23	11.49	11.49	11.31	11.32	3800
2009-02-24	11.39	11.82	11.39	11.76	10362
2009-02-25	11.61	11.87	11.61	11.73	3131
2009-02-26	11.76	11.76	11.30	11.30	1455
2009-02-27	11.32	11.46	11.29	11.29	13404
2009-03-02	11.07	11.17	10.68	10.68	33458
2009-03-03	10.80	10.94	10.64	10.77	32809
2009-03-04	11.09	11.33	11.09	11.18	25263
2009-03-05	11.02	11.02	10.73	10.73	16367
2009-03-06	10.80	10.83	10.52	10.63	38218
2009-03-09	10.59	10.87	10.59	10.66	3662
2009-03-10	10.76	11.14	10.76	11.14	2516
2009-03-11	11.23	11.39	11.20	11.31	4020
2009-03-12	11.25	11.76	11.19	11.76	9026
2009-03-13	11.74	11.87	11.73	11.84	19186
2009-03-16	11.95	11.96	11.64	11.64	39052
2009-03-17	11.60	11.94	11.57	11.94	49830
2009-03-18	12.01	12.37	12.01	12.37	2323
2009-03-19	12.46	12.46	12.28	12.33	7235
2009-03-20	12.39	12.39	12.08	12.08	1727
2009-03-23	12.43	12.80	12.31	12.80	43349
2009-03-24	12.64	12.78	12.55	12.55	1945
2009-03-25	12.70	12.81	12.41	12.68	2214
2009-03-26	12.96	13.12	12.81	13.11	12005
2009-03-27	13.00	13.03	12.79	12.92	5385
2009-03-30	12.65	12.65	12.25	12.39	19617
2009-03-31	12.58	12.71	12.53	12.69	8533
2009-04-01	12.49	12.69	12.29	12.69	11657
2009-04-02	13.20	13.44	13.20	13.28	5918
2009-04-03	13.33	13.47	13.23	13.42	30572
2009-04-06	13.29	13.33	13.12	13.33	19652
2009-04-07	13.17	13.18	12.79	12.86	56076
2009-04-08	13.00	13.15	13.00	13.15	17010
2009-04-09	13.61	13.71	13.44	13.70	16073
2009-04-13	13.70	13.72	13.48	13.68	9440
2009-04-14	13.61	13.68	13.48	13.56	28781
2009-04-15	13.47	13.54	13.31	13.43	10528
2009-04-16	13.77	14.06	13.66	13.97	80098
2009-04-17	13.98	14.14	13.87	14.09	27679
2009-04-20	13.60	13.60	13.50	13.55	8625
2009-04-21	13.55	13.74	13.55	13.71	46377
2009-04-22	13.73	14.10	13.73	13.84	15935
2009-04-23	13.84	13.86	13.62	13.78	15475
2009-04-24	13.94	14.22	13.93	14.22	36907
2009-04-27	14.01	14.23	13.96	14.04	7741
2009-04-28	14.01	14.06	13.96	13.96	20959
2009-04-29	14.15	14.46	14.15	14.25	65967
2009-04-30	14.35	14.87	14.35	14.54	106837
2009-05-01	14.56	14.80	14.49	14.66	6818
2009-05-04	14.89	15.13	14.86	15.13	35596
2009-05-05	15.11	15.16	14.84	15.12	85013
2009-05-06	15.26	15.26	14.86	15.04	15023
2009-05-07	15.23	15.23	14.50	14.58	14425
2009-05-08	14.84	14.85	14.63	14.80	24289
2009-05-11	14.60	14.90	14.55	14.76	14963
2009-05-12	14.74	14.74	14.36	14.55	3219
2009-05-13	14.31	14.33	14.00	14.05	35689
2009-05-14	14.17	14.30	14.14	14.20	34988
2009-05-15	14.29	14.30	14.15	14.24	6595
2009-05-18	14.33	14.65	14.33	14.65	19111
2009-05-19	14.68	14.83	14.62	14.82	1265
2009-05-20	14.83	15.09	14.68	14.71	10176
2009-05-21	14.46	14.59	14.26	14.38	47176
2009-05-22	14.42	14.57	14.42	14.51	5904
2009-05-26	14.24	14.90	14.24	14.84	0
2009-05-27	14.78	15.07	14.71	14.72	16238
2009-05-28	14.87	14.95	14.64	14.93	9743
2009-05-29	14.97	15.11	14.86	15.11	18300
2009-06-01	15.51	15.70	14.91	15.62	0
2009-06-02	15.58	15.75	15.48	15.64	0
2009-06-03	15.50	15.50	15.26	15.32	0
2009-06-04	15.47	15.61	15.41	15.61	0
2009-06-05	15.58	15.66	15.45	15.51	0
2009-06-08	15.47	15.52	15.19	15.50	84554
2009-06-09	15.49	15.79	15.49	15.68	0
2009-06-10	15.88	15.88	15.46	15.68	5827
2009-06-11	15.68	15.83	15.68	15.83	0
2009-06-12	15.63	15.63	15.46	15.60	6779
2009-06-15	15.47	15.47	15.06	15.24	73912
2009-06-16	15.36	15.36	15.00	15.12	0
2009-06-17	15.00	15.21	14.94	15.10	0
2009-06-18	14.94	15.14	14.93	15.09	0
2009-06-19	15.22	15.29	15.20	15.26	4876
2009-06-22	15.07	15.07	14.72	14.76	57497
2009-06-23	14.83	14.83	14.63	14.73	10663
2009-06-24	15.03	15.08	14.98	14.98	5810
2009-06-25	14.87	15.29	14.87	15.28	7807
2009-06-26	15.31	15.33	15.31	15.33	200
2009-06-29	15.26	15.45	15.19	15.38	4040
2009-06-30	15.49	15.49	15.22	15.22	2747
2009-07-01	15.40	15.52	15.36	15.36	6708
2009-07-02	15.16	15.16	14.93	14.95	9366
2009-07-06	14.85	14.87	14.71	14.85	7658
2009-07-07	14.61	14.67	14.50	14.50	7445
2009-07-08	14.35	14.39	14.35	14.36	1400
2009-07-09	14.49	14.68	14.49	14.60	36150
2009-07-10	14.66	14.70	14.58	14.66	6042
2009-07-13	14.64	14.89	14.49	14.86	3392
2009-07-14	14.91	15.02	14.88	15.02	9159
2009-07-15	15.23	15.51	15.22	15.50	12948
2009-07-16	15.47	15.73	15.47	15.73	3874
2009-07-17	15.65	15.72	15.64	15.69	1038
2009-07-20	15.82	16.00	15.80	16.00	13968
2009-07-21	16.08	16.09	15.89	16.02	64727
2009-07-22	16.01	16.27	16.01	16.24	25372
2009-07-23	16.26	16.73	16.26	16.68	67281
2009-07-24	16.52	16.78	16.48	16.78	37012
2009-07-27	16.79	16.79	16.54	16.78	41137
2009-07-28	16.82	16.82	16.64	16.74	34968
2009-07-29	16.95	16.96	16.61	16.69	25274
2009-07-30	16.87	17.08	16.81	16.81	92966
2009-07-31	16.81	16.92	16.80	16.82	12135
2009-08-03	16.98	17.10	16.94	17.09	5674
2009-08-04	17.09	17.21	17.09	17.16	11863
2009-08-05	17.26	17.26	16.91	17.11	7974
2009-08-06	17.15	17.17	16.94	16.94	12355
2009-08-07	17.25	17.32	17.05	17.29	86172
2009-08-10	17.29	17.29	17.10	17.18	9733
2009-08-11	17.06	17.07	16.88	17.07	58919
2009-08-12	17.01	17.44	17.01	17.32	11416
2009-08-13	17.44	17.44	17.20	17.43	31936
2009-08-14	17.35	17.35	16.99	17.17	13406
2009-08-17	16.92	16.92	16.62	16.66	7378
2009-08-18	16.73	16.87	16.73	16.82	135755
2009-08-19	16.70	17.00	16.70	17.00	4984
2009-08-20	16.99	17.15	16.97	17.14	9677
2009-08-21	17.24	17.42	17.24	17.38	5178
2009-08-24	17.47	17.51	17.30	17.30	35997
2009-08-25	17.37	17.60	15.70	17.39	88937
2009-08-26	17.41	17.52	17.32	17.43	50239
2009-08-27	17.44	17.49	17.14	17.42	20038
2009-08-28	17.35	17.76	17.35	17.51	4404
2009-08-31	17.46	17.46	17.20	17.24	8103
2009-09-01	17.19	17.49	16.88	16.93	50425
2009-09-02	16.79	16.97	16.79	16.92	19309
2009-09-03	16.97	17.06	16.95	17.01	2796
2009-09-04	17.13	17.47	17.13	17.47	2340
2009-09-08	17.68	17.73	17.59	17.68	78472
2009-09-09	17.90	18.03	17.89	17.98	14710
2009-09-10	18.00	18.24	17.95	18.24	87342
2009-09-11	18.27	18.35	18.16	18.25	50262
2009-09-14	18.15	18.36	18.06	18.29	10545
2009-09-15	18.26	18.49	18.26	18.44	6379
2009-09-16	18.53	18.69	18.45	18.69	45037
2009-09-17	18.67	18.80	18.58	18.64	37117
2009-09-18	18.62	18.73	18.60	18.60	9706
2009-09-21	18.63	18.80	18.58	18.74	35017
2009-09-22	18.80	18.86	18.77	18.81	16538
2009-09-23	18.83	18.95	18.69	18.69	20243
2009-09-24	18.72	18.72	18.29	18.38	13055
2009-09-25	18.32	18.42	18.24	18.37	13006
2009-09-28	18.40	18.74	18.40	18.67	8170
2009-09-29	18.67	18.69	18.54	18.58	7559
2009-09-30	18.60	18.70	18.30	18.62	14106
2009-10-01	18.51	18.52	18.04	18.06	26684
2009-10-02	17.83	18.07	17.80	17.96	17903
2009-10-05	18.01	18.20	17.98	18.14	87822
2009-10-06	18.25	18.55	18.25	18.47	14650
2009-10-07	18.42	18.48	18.34	18.48	12406
2009-10-08	18.61	18.72	18.52	18.61	66686
2009-10-09	18.52	18.76	18.52	18.75	9622
2009-10-12	18.85	18.94	18.72	18.76	13514
2009-10-13	18.78	18.87	18.73	18.78	11906
2009-10-14	19.04	19.11	18.93	19.10	10507
2009-10-15	19.02	19.08	18.95	19.03	30133
2009-10-16	18.92	19.00	18.70	18.87	39484
2009-10-19	18.92	19.17	18.89	19.12	9064
2009-10-20	19.01	19.02	18.84	18.95	5961
2009-10-21	18.93	19.11	18.78	18.78	10760
2009-10-22	18.71	19.03	18.60	18.95	16429
2009-10-23	18.97	19.01	18.71	18.74	6019
2009-10-26	18.77	18.97	18.58	18.61	6418
2009-10-27	18.60	18.65	18.28	18.37	11493
2009-10-28	18.24	18.26	17.74	17.78	111051
2009-10-29	17.95	18.17	17.93	18.09	63277
2009-10-30	18.10	18.10	17.60	17.69	66427
2009-11-02	17.67	17.90	17.56	17.73	42950
2009-11-03	17.62	17.87	17.62	17.85	20989
2009-11-04	17.92	18.10	17.83	17.83	16927
2009-11-05	18.00	18.29	18.00	18.27	6144
2009-11-06	18.20	18.39	18.20	18.36	6788
2009-11-09	18.51	18.70	18.51	18.69	9667
2009-11-10	18.72	18.80	18.68	18.75	21466
2009-11-11	18.91	18.96	18.74	18.87	11960
2009-11-12	18.92	18.98	18.70	18.71	4008
2009-11-13	18.78	18.87	18.69	18.83	5612
2009-11-16	18.98	19.20	18.98	19.15	19256
2009-11-17	19.05	19.16	19.00	19.14	8438
2009-11-18	19.09	19.09	18.92	19.01	37607
2009-11-19	18.94	18.94	18.56	18.67	0
2009-11-20	18.57	18.57	18.52	18.54	0
2009-11-23	18.71	18.99	18.71	18.77	28446
2009-11-24	18.67	18.75	18.64	18.75	6323
2009-11-25	18.89	18.89	18.88	18.89	5547
2009-11-27	18.34	18.57	18.22	18.57	2600
2009-11-30	18.50	18.61	18.40	18.60	3162
2009-12-01	18.80	19.00	18.80	18.95	5411
2009-12-02	19.02	19.13	18.96	18.98	8340
2009-12-03	19.01	19.12	18.93	18.93	13792
2009-12-04	19.35	19.35	19.00	19.05	13508
2009-12-07	19.05	19.22	19.05	19.13	12394
2009-12-08	19.02	19.06	18.86	18.96	11030
2009-12-09	18.75	19.05	18.70	19.02	2659
2009-12-10	19.09	19.21	19.09	19.15	7193
2009-12-11	19.18	19.20	19.03	19.09	4172
2009-12-14	19.28	19.35	19.08	19.35	50619
2009-12-15	19.32	19.40	19.26	19.34	0
2009-12-16	19.35	19.55	19.35	19.35	61953
2009-12-17	19.25	19.25	19.10	19.15	10157
2009-12-18	19.27	19.31	19.16	19.31	8450
2009-12-21	19.46	19.58	19.46	19.55	10695
2009-12-22	19.58	19.76	19.53	19.65	22325
2009-12-23	19.70	19.76	19.62	19.73	162946
2009-12-24	19.78	19.88	19.78	19.87	5137
2009-12-28	19.93	19.99	19.89	19.89	64807
2009-12-29	19.88	19.89	19.84	19.87	17901
2009-12-30	19.87	19.96	19.87	19.95	17207
2009-12-31	19.90	19.94	19.75	19.75	22961
2010-01-04	19.95	20.13	19.95	20.06	49019
2010-01-05	20.11	20.11	19.95	20.09	21001
2010-01-06	20.02	20.17	20.02	20.05	32396
2010-01-07	20.06	20.09	19.96	20.04	37920
2010-01-08	20.02	20.21	20.02	20.18	9007
2010-01-11	20.24	20.25	20.09	20.24	19024
2010-01-12	20.12	20.12	19.78	19.92	36358
2010-01-13	20.04	20.30	19.94	20.23	14006
2010-01-14	20.22	20.27	20.16	20.21	39084
2010-01-15	20.20	20.20	19.85	19.93	13812
2010-01-19	19.93	20.21	19.93	20.16	14448
2010-01-20	20.03	20.03	19.69	19.91	18521
2010-01-21	19.92	20.05	19.61	19.69	12602
2010-01-22	19.67	19.67	19.20	19.20	17056
2010-01-25	19.33	19.33	19.16	19.30	56404
2010-01-26	19.21	19.34	19.10	19.20	12025
2010-01-27	19.13	19.24	19.11	19.17	52448
2010-01-28	19.27	19.31	18.79	18.94	53296
2010-01-29	19.07	19.12	18.65	18.67	71171
2010-02-01	18.75	18.94	18.73	18.94	5754
2010-02-02	18.95	19.19	18.89	19.19	29932
2010-02-03	19.06	19.18	19.03	19.18	77034
2010-02-04	19.00	19.00	18.61	18.62	8966
2010-02-05	18.67	18.67	18.27	18.64	11456
2010-02-08	18.47	18.75	18.47	18.69	8220
2010-02-09	18.76	18.87	18.62	18.81	5651
2010-02-10	18.80	18.86	18.66	18.81	11221
2010-02-11	18.69	19.11	18.69	19.09	3543
2010-02-12	18.88	19.12	18.83	19.08	21088
2010-02-16	19.21	19.39	19.17	19.36	17333
2010-02-17	19.48	19.51	19.40	19.51	35932
2010-02-18	19.49	19.64	19.48	19.62	16827
2010-02-19	19.64	19.69	19.55	19.65	10070
2010-02-22	19.66	19.67	19.60	19.63	2909
2010-02-23	19.64	19.64	19.33	19.40	14033
2010-02-24	19.46	19.66	19.46	19.61	6621
2010-02-25	19.40	19.64	19.31	19.64	7774
2010-02-26	19.62	19.71	19.62	19.70	41049
2010-03-01	19.74	20.06	19.74	20.06	9067
2010-03-02	20.12	20.16	20.06	20.08	78723
2010-03-03	20.08	20.20	20.03	20.04	57870
2010-03-04	20.10	20.14	20.00	20.12	60816
2010-03-05	20.20	20.43	20.16	20.41	70083
2010-03-08	20.41	20.46	20.39	20.43	85917
2010-03-09	20.34	20.57	20.34	20.47	75898
2010-03-10	20.48	20.71	20.48	20.67	89418
2010-03-11	20.57	20.73	20.55	20.73	50325
2010-03-12	20.75	20.77	20.64	20.74	222122
2010-03-15	20.71	20.74	20.57	20.71	58715
2010-03-16	20.76	20.90	20.76	20.90	25783
2010-03-17	20.94	21.05	20.90	20.96	42812
2010-03-18	20.99	21.02	20.86	21.00	76943
2010-03-19	21.10	21.10	20.82	20.87	8476
2010-03-22	20.80	21.12	20.80	21.06	12765
2010-03-23	21.13	21.25	21.09	21.25	28247
2010-03-24	21.22	21.22	21.04	21.06	43373
2010-03-25	21.15	21.22	20.95	20.95	13547
2010-03-26	20.97	21.14	20.89	20.94	17236
2010-03-29	21.08	21.15	21.04	21.08	11341
2010-03-30	21.05	21.17	20.98	21.11	20807
2010-03-31	21.00	21.15	21.00	21.00	12673
2010-04-01	21.15	21.25	21.02	21.04	15094
2010-04-05	21.19	21.34	21.15	21.33	0
2010-04-06	21.26	21.42	21.23	21.37	12342
2010-04-07	21.29	21.36	21.13	21.22	7097
2010-04-08	21.15	21.28	21.07	21.28	1819
2010-04-09	21.26	21.42	21.26	21.42	7152
2010-04-12	21.49	21.51	21.44	21.47	6534
2010-04-13	21.49	21.56	21.40	21.51	27915
2010-04-14	21.68	21.89	21.61	21.89	15815
2010-04-15	21.85	21.98	21.75	21.94	30813
2010-04-16	21.75	21.85	21.49	21.64	22180
2010-04-19	21.52	21.70	21.34	21.61	10875
2010-04-20	21.72	21.87	21.68	21.86	32643
2010-04-21	21.95	21.95	21.67	21.80	24950
2010-04-22	21.58	22.00	21.56	22.00	11183
2010-04-23	21.91	22.10	21.91	22.10	23265
2010-04-26	22.15	22.17	22.08	22.09	6943
2010-04-27	21.94	22.05	21.64	21.65	27367
2010-04-28	21.69	21.70	21.43	21.57	20345
2010-04-29	21.89	22.05	21.89	22.04	46508
2010-04-30	22.03	22.03	21.57	21.57	8646
2010-05-03	21.61	21.94	21.61	21.86	8393
2010-05-04	21.40	21.40	21.00	21.17	19039
2010-05-05	21.00	21.12	20.85	21.01	27672
2010-05-06	20.84	33.24	6.29	20.50	270432
2010-05-07	20.24	20.41	19.45	19.88	166972
2010-05-10	20.69	20.84	20.58	20.83	216231
2010-05-11	20.74	21.08	20.57	20.82	95583
2010-05-12	20.88	21.20	20.88	21.18	28615
2010-05-13	21.11	21.15	20.82	20.84	39615
2010-05-14	20.39	20.42	20.09	20.33	0
2010-05-17	20.40	20.48	20.12	20.44	34132
2010-05-18	20.62	20.67	20.06	20.12	14049
2010-05-19	20.04	20.22	19.78	19.95	72396
2010-05-20	19.60	19.66	19.20	19.29	155625
2010-05-21	18.84	19.64	18.72	19.53	105504
2010-05-24	19.23	19.61	19.23	19.34	40894
2010-05-25	18.90	19.37	18.70	19.37	73313
2010-05-26	19.49	19.75	19.24	19.26	40849
2010-05-27	19.74	20.00	19.65	20.00	26539
2010-05-28	19.94	19.96	19.67	19.93	26233
2010-06-01	19.73	19.83	19.43	19.43	57497
2010-06-02	19.56	19.98	19.47	19.98	7660
2010-06-03	20.07	20.28	19.98	20.25	46070
2010-06-04	19.98	19.98	19.46	19.48	17261
2010-06-07	19.48	19.53	19.09	19.09	7083
2010-06-08	19.05	19.13	18.81	19.13	68675
2010-06-09	19.20	19.48	19.07	19.10	18785
2010-06-10	19.57	19.72	19.39	19.72	30282
2010-06-11	19.76	19.82	19.64	19.82	1500
2010-06-14	20.06	20.16	19.87	19.88	19021
2010-06-15	19.93	20.45	19.93	20.45	27508
2010-06-16	20.43	20.53	20.28	20.44	125497
2010-06-17	20.52	20.52	20.23	20.42	19626
2010-06-18	20.49	20.57	20.37	20.43	114911
2010-06-21	20.69	20.69	20.20	20.25	49963
2010-06-22	20.32	20.39	19.92	19.92	26370
2010-06-23	19.79	20.05	19.77	19.93	5113
2010-06-24	19.84	19.84	19.48	19.55	93077
2010-06-25	19.57	19.69	19.39	19.60	44025
2010-06-28	19.59	19.71	19.45	19.50	2313
2010-06-29	19.19	19.23	18.64	18.74	61445
2010-06-30	18.75	18.91	18.51	18.54	71064
2010-07-01	18.50	18.58	18.14	18.54	113338
2010-07-02	18.60	18.60	18.38	18.47	16939
2010-07-06	18.70	18.81	18.32	18.45	120506
2010-07-07	18.60	19.06	18.60	19.02	25279
2010-07-08	19.09	19.18	18.97	19.01	19481
2010-07-09	19.13	19.33	19.13	19.33	28009
2010-07-12	19.31	19.48	19.28	19.37	23194
2010-07-13	19.60	19.86	19.56	19.79	26186
2010-07-14	19.82	19.95	19.76	19.86	25208
2010-07-15	19.84	19.90	19.64	19.90	11424
2010-07-16	19.59	19.60	19.32	19.32	20218
2010-07-19	19.52	19.60	19.39	19.56	34594
2010-07-20	19.28	19.70	19.21	19.70	27956
2010-07-21	19.85	19.85	19.37	19.37	18444
2010-07-22	19.87	19.93	19.80	19.80	4362
2010-07-23	19.77	20.01	19.77	20.01	14984
2010-07-26	20.00	20.29	20.00	20.29	96598
2010-07-27	20.35	20.35	20.09	20.15	20295
2010-07-28	20.13	20.13	19.94	19.99	13394
2010-07-29	19.74	19.94	19.64	19.88	7095
2010-07-30	19.67	20.03	19.67	20.03	3885
2010-08-02	20.20	20.36	20.18	20.35	31854
2010-08-03	20.23	20.27	20.16	20.25	29165
2010-08-04	20.39	20.54	20.36	20.50	54711
2010-08-05	20.41	20.53	20.33	20.48	60814
2010-08-06	20.22	20.48	20.20	20.45	3230
2010-08-09	20.51	20.59	20.50	20.56	10035
2010-08-10	20.30	20.41	19.89	20.31	3901
2010-08-11	20.04	20.04	19.70	19.70	27605
2010-08-12	19.37	19.66	19.37	19.60	25074
2010-08-13	19.59	19.63	19.53	19.56	2723
2010-08-16	19.42	19.65	19.41	19.53	55240
2010-08-17	19.85	19.95	19.82	19.82	6757
2010-08-18	19.70	20.04	19.70	19.94	13048
2010-08-19	19.79	19.79	19.49	19.67	38595
2010-08-20	19.53	19.69	19.44	19.68	7788
2010-08-23	19.79	19.81	19.49	19.50	24470
2010-08-24	19.25	19.31	19.07	19.20	57474
2010-08-25	19.00	19.36	18.95	19.31	107651
2010-08-26	19.37	19.37	19.05	19.11	14486
2010-08-27	19.13	19.38	18.90	19.37	4643
2010-08-30	19.34	19.36	19.12	19.12	17863
2010-08-31	19.01	19.13	18.95	19.02	6210
2010-09-01	19.40	19.65	19.40	19.63	16209
2010-09-02	19.75	19.95	19.75	19.92	29797
2010-09-03	20.16	20.25	20.04	20.19	37408
2010-09-07	20.06	20.06	19.95	19.99	3969
2010-09-08	20.01	20.30	20.01	20.20	9851
2010-09-09	20.40	20.40	20.24	20.30	40071
2010-09-10	20.38	20.39	20.25	20.37	5862
2010-09-13	20.48	20.71	20.48	20.68	172557
2010-09-14	20.65	20.90	20.65	20.82	48986
2010-09-15	20.80	20.92	20.64	20.89	20379
2010-09-16	20.86	20.89	20.80	20.88	45324
2010-09-17	20.97	21.02	20.91	20.94	49560
2010-09-20	20.99	21.28	20.99	21.27	12302
2010-09-21	21.24	21.29	21.15	21.22	91268
2010-09-22	21.20	21.23	20.95	21.06	24936
2010-09-23	21.10	21.20	20.97	21.01	15249
2010-09-24	21.22	21.53	21.22	21.53	66291
2010-09-27	21.56	21.56	21.34	21.38	54509
2010-09-28	21.48	21.56	21.22	21.53	116006
2010-09-29	21.43	21.56	21.39	21.47	23200
2010-09-30	21.63	21.67	21.27	21.46	8889
2010-10-01	21.57	21.57	21.35	21.42	17609
2010-10-04	21.40	21.40	21.02	21.16	11679
2010-10-05	21.44	21.73	21.43	21.67	74893
2010-10-06	21.65	21.65	21.29	21.39	37685
2010-10-07	21.35	21.51	21.30	21.46	45814
2010-10-08	21.43	21.61	21.30	21.58	7793
2010-10-11	21.63	21.70	21.56	21.60	23245
2010-10-12	21.64	21.74	21.35	21.71	14210
2010-10-13	21.81	21.97	21.76	21.88	28937
2010-10-14	21.85	21.88	21.63	21.72	24697
2010-10-15	21.94	21.97	21.70	21.97	25283
2010-10-18	21.99	21.99	21.86	21.95	8001
2010-10-19	21.80	21.82	21.54	21.62	16301
2010-10-20	21.81	21.99	21.74	21.90	16282
2010-10-21	22.00	22.09	21.74	21.95	44088
2010-10-22	22.00	22.15	22.00	22.12	6772
2010-10-25	22.31	22.44	22.27	22.29	50573
2010-10-26	22.21	22.39	22.11	22.36	6749
2010-10-27	22.28	22.47	22.19	22.47	22474
2010-10-28	22.61	22.61	22.38	22.48	10525
2010-10-29	22.53	22.63	22.47	22.56	27599
2010-11-01	22.66	22.76	22.44	22.51	23459
2010-11-02	22.67	22.79	22.63	22.72	27351
2010-11-03	22.74	22.79	22.55	22.77	13291
2010-11-04	23.01	23.08	22.94	23.05	23566
2010-11-05	23.15	23.15	23.02	23.11	25967
2010-11-08	23.05	23.11	22.96	23.06	99634
2010-11-09	23.19	23.20	22.89	22.98	33409
2010-11-10	23.02	23.10	22.84	23.10	126779
2010-11-11	22.84	23.04	22.70	22.98	34184
2010-11-12	22.85	22.95	22.58	22.70	21035
2010-11-15	22.83	22.83	22.66	22.66	31410
2010-11-16	22.52	22.56	22.26	22.33	61209
2010-11-17	22.31	22.47	22.29	22.42	6364
2010-11-18	22.62	22.89	22.62	22.75	33464
2010-11-19	22.73	22.88	22.63	22.87	32880
2010-11-22	22.76	22.97	22.69	22.93	13007
2010-11-23	22.72	22.74	22.50	22.61	13731
2010-11-24	22.78	23.17	22.78	23.08	24562
2010-11-26	23.03	23.03	22.99	23.00	8689
2010-11-29	22.85	22.91	22.57	22.86	19298
2010-11-30	22.62	22.70	22.50	22.63	169780
2010-12-01	22.90	23.27	22.90	23.17	56702
2010-12-02	23.22	23.50	23.22	23.49	22918
2010-12-03	23.41	23.62	23.41	23.62	68310
2010-12-06	23.60	23.60	23.48	23.54	31654
2010-12-07	23.81	23.82	23.56	23.56	56465
2010-12-08	23.58	23.69	23.51	23.66	39780
2010-12-09	23.68	23.73	23.62	23.66	33563
2010-12-10	23.66	23.84	23.66	23.84	12531
2010-12-13	23.90	23.90	23.67	23.67	12372
2010-12-14	23.73	23.81	23.73	23.75	9775
2010-12-15	23.74	23.88	23.59	23.67	34917
2010-12-16	23.69	23.89	23.67	23.85	18899
2010-12-17	23.86	23.98	23.83	23.93	17179
2010-12-20	23.98	23.98	23.77	23.87	14806
2010-12-21	23.90	23.93	23.84	23.93	34079
2010-12-22	23.93	23.93	23.87	23.91	12816
2010-12-23	23.90	23.90	23.80	23.85	12498
2010-12-27	23.84	23.89	23.59	23.84	27559
2010-12-28	23.87	23.87	23.73	23.80	29892
2010-12-29	23.86	23.91	23.83	23.86	39871
2010-12-30	23.89	23.89	23.79	23.85	17553
2010-12-31	23.70	23.76	23.65	23.72	17367
2011-01-03	24.11	24.25	24.07	24.08	66589
2011-01-04	24.08	24.08	23.83	23.92	32073
2011-01-05	23.83	24.13	23.83	24.12	15849
2011-01-06	24.18	24.23	24.10	24.22	20474
2011-01-07	24.27	24.27	23.96	24.15	12112
2011-01-10	24.06	24.22	23.98	24.22	9148
2011-01-11	24.34	24.34	24.23	24.29	10635
2011-01-12	24.43	24.49	24.31	24.46	14808
2011-01-13	24.52	24.56	24.44	24.46	22794
2011-01-14	24.47	24.70	24.47	24.69	16171
2011-01-18	24.76	24.88	24.76	24.86	18154
2011-01-19	24.83	24.83	24.49	24.49	23825
2011-01-20	24.44	24.46	24.23	24.41	17363
2011-01-21	24.53	24.53	24.30	24.32	7217
2011-01-24	24.39	24.63	24.33	24.59	13277
2011-01-25	24.48	24.53	24.36	24.53	15943
2011-01-26	24.51	24.69	24.51	24.63	13614
2011-01-27	24.67	24.84	24.67	24.81	9188
2011-01-28	24.87	24.87	24.12	24.17	23128
2011-01-31	24.11	24.37	24.11	24.28	16129
2011-02-01	24.44	24.83	24.44	24.81	11451
2011-02-02	24.74	24.85	24.68	24.75	17011
2011-02-03	24.75	24.84	24.66	24.82	13782
2011-02-04	24.81	25.01	24.75	24.97	9253
2011-02-07	25.02	25.17	25.01	25.04	48788
2011-02-08	25.07	25.12	24.99	25.11	23260
2011-02-09	25.12	25.12	24.96	25.04	57639
2011-02-10	24.88	25.20	24.86	25.20	41475
2011-02-11	25.17	25.38	25.17	25.38	18567
2011-02-14	25.38	25.44	25.38	25.42	36281
2011-02-15	25.38	25.40	25.26	25.36	11774
2011-02-16	25.49	25.72	25.46	25.55	28413
2011-02-17	25.50	25.70	25.49	25.66	12789
2011-02-18	25.64	25.75	25.57	25.71	18236
2011-02-22	25.42	25.44	24.91	24.92	53571
2011-02-23	24.95	24.95	24.43	24.58	28823
2011-02-24	24.55	24.81	24.53	24.81	11953
2011-02-25	24.93	25.13	24.93	25.08	47109
2011-02-28	25.17	25.21	24.90	25.03	16352
2011-03-01	25.15	25.17	24.60	24.66	23865
2011-03-02	24.68	24.96	24.68	24.79	9313
2011-03-03	25.21	25.34	25.21	25.29	14683
2011-03-04	25.25	25.25	25.03	25.15	6867
2011-03-07	25.28	25.28	24.60	24.80	11101
2011-03-08	24.78	25.03	24.62	24.93	22978
2011-03-09	24.85	24.85	24.60	24.74	21429
2011-03-10	24.46	24.49	24.21	24.31	110268
2011-03-11	24.16	24.50	24.16	24.45	210003
2011-03-14	24.39	24.46	24.15	24.31	50509
2011-03-15	23.68	24.20	23.61	24.10	88026
2011-03-16	23.96	24.04	23.50	23.64	193458
2011-03-17	23.99	24.02	23.80	23.82	261164
2011-03-18	24.12	24.12	23.85	23.86	14876
2011-03-21	24.20	24.37	24.17	24.22	8912
2011-03-22	24.22	24.22	24.11	24.14	91737
2011-03-23	24.00	24.36	23.93	24.31	32343
2011-03-24	24.44	24.82	24.44	24.78	20247
2011-03-25	24.79	24.95	24.78	24.78	9293
2011-03-28	24.85	24.89	24.68	24.68	7016
2011-03-29	24.68	24.91	24.68	24.91	5968
2011-03-30	25.09	25.21	25.09	25.18	8983
2011-03-31	25.20	25.23	25.12	25.22	388148
2011-04-01	25.37	25.42	25.25	25.33	84865
2011-04-04	25.44	25.44	25.24	25.29	18616
2011-04-05	25.30	25.46	25.25	25.34	85550
2011-04-06	25.53	25.59	25.25	25.36	105595
2011-04-07	25.42	25.45	25.21	25.33	12927
2011-04-08	25.46	25.48	25.20	25.22	68604
2011-04-11	25.30	25.30	25.12	25.15	11662
2011-04-12	25.10	25.10	24.90	25.01	55872
2011-04-13	25.19	25.26	25.02	25.18	85048
2011-04-14	25.06	25.19	24.98	25.19	10408
2011-04-15	25.18	25.34	25.10	25.32	8635
2011-04-18	25.05	25.05	24.70	24.98	150260
2011-04-19	25.01	25.09	24.89	25.09	55988
2011-04-20	25.44	25.74	25.44	25.71	19798
2011-04-21	25.86	25.86	25.73	25.86	15598
2011-04-25	25.87	25.92	25.80	25.83	18037
2011-04-26	25.97	26.13	25.91	26.07	49254
2011-04-27	26.16	26.28	26.05	26.28	17657
2011-04-28	26.29	26.32	26.16	26.29	61090
2011-04-29	26.20	26.25	26.18	26.18	19672
2011-05-02	26.26	26.42	26.16	26.20	54387
2011-05-03	26.17	26.17	25.82	25.97	17542
2011-05-04	25.86	25.92	25.67	25.87	21047
2011-05-05	25.72	26.12	25.72	25.85	20257
2011-05-06	26.14	26.32	25.94	26.03	11037
2011-05-09	26.08	26.22	25.98	26.18	13478
2011-05-10	26.30	26.45	26.21	26.42	18597
2011-05-11	26.44	26.46	26.05	26.20	44406
2011-05-12	26.11	26.51	26.07	26.46	19335
2011-05-13	26.42	26.44	26.15	26.22	5483
2011-05-16	26.11	26.13	25.74	25.78	78728
2011-05-17	25.66	25.75	25.54	25.71	51371
2011-05-18	25.78	26.01	25.70	25.97	32099
2011-05-19	26.11	26.11	25.92	26.05	20726
2011-05-20	25.97	26.06	25.84	25.94	61348
2011-05-23	25.67	25.67	25.41	25.50	33705
2011-05-24	25.64	25.64	25.33	25.33	6354
2011-05-25	25.34	25.54	25.24	25.45	35855
2011-05-26	25.36	25.65	25.36	25.60	4262
2011-05-27	25.70	25.79	25.70	25.74	29134
2011-05-31	26.02	26.07	25.84	26.07	45429
2011-06-01	26.06	26.08	25.51	25.52	16537
2011-06-02	25.56	25.70	25.52	25.61	10214
2011-06-03	25.42	25.46	25.20	25.20	7097
2011-06-06	25.15	25.19	24.95	24.97	13982
2011-06-07	25.04	25.18	25.02	25.05	13443
2011-06-08	25.00	25.00	24.68	24.74	120740
2011-06-09	24.78	24.89	24.66	24.86	27553
2011-06-10	24.69	24.69	24.42	24.42	24983
2011-06-13	24.52	24.52	24.35	24.38	18699
2011-06-14	24.60	24.74	24.60	24.71	19497
2011-06-15	24.50	24.59	24.25	24.26	12600
2011-06-16	24.29	24.30	23.98	24.12	117458
2011-06-17	24.33	24.35	24.04	24.13	32228
2011-06-20	24.17	24.31	24.17	24.21	85770
2011-06-21	24.22	24.70	24.22	24.69	16614
2011-06-22	24.65	24.79	24.58	24.58	54608
2011-06-23	24.29	24.77	24.23	24.77	7953
2011-06-24	24.77	24.77	24.37	24.37	4621
2011-06-27	24.41	24.71	24.41	24.65	12914
2011-06-28	24.83	24.94	24.82	24.94	1882
2011-06-29	25.15	25.22	25.02	25.17	346962
2011-06-30	25.25	25.53	25.25	25.49	89138
2011-07-01	25.52	25.90	25.52	25.88	83497
2011-07-05	25.86	25.98	25.81	25.96	40964
2011-07-06	25.87	25.99	25.82	25.95	29473
2011-07-07	26.20	26.38	26.12	26.31	381934
2011-07-08	26.08	26.18	25.93	26.18	38427
2011-07-11	25.89	26.04	25.61	25.67	37524
2011-07-12	25.66	25.66	25.39	25.40	17493
2011-07-13	25.57	25.74	25.39	25.46	87797
2011-07-14	25.53	25.62	25.04	25.10	72736
2011-07-15	25.30	25.30	25.04	25.23	38304
2011-07-18	25.17	25.17	24.76	24.92	25908
2011-07-19	25.16	25.50	25.16	25.47	17439
2011-07-20	25.45	25.47	25.18	25.24	43722
2011-07-21	25.26	25.57	25.15	25.45	21486
2011-07-22	25.47	25.75	25.43	25.71	28186
2011-07-25	25.48	25.68	25.43	25.53	64930
2011-07-26	25.49	25.60	25.42	25.50	37499
2011-07-27	25.35	25.35	24.74	24.77	123224
2011-07-28	24.70	25.00	24.65	24.71	79595
2011-07-29	24.51	24.91	24.39	24.68	26643
2011-08-01	24.96	25.02	24.24	24.50	32710
2011-08-02	24.32	24.46	23.76	23.77	61256
2011-08-03	23.79	24.01	23.33	23.99	568684
2011-08-04	23.57	23.60	22.75	22.75	311595
2011-08-05	23.01	23.12	21.91	22.60	493955
2011-08-08	21.82	22.20	21.10	21.13	346508
2011-08-09	21.52	22.16	20.85	22.15	95394
2011-08-10	21.67	21.91	21.24	21.26	32192
2011-08-11	21.55	22.52	21.40	22.28	63344
2011-08-12	22.41	22.66	22.19	22.52	40410
2011-08-15	22.65	22.93	22.56	22.93	62719
2011-08-16	22.66	22.84	22.43	22.71	108824
2011-08-17	22.80	22.90	22.33	22.53	99103
2011-08-18	21.91	21.91	21.17	21.32	79985
2011-08-19	21.06	21.68	21.02	21.05	17411
2011-08-22	21.53	21.55	21.07	21.14	30700
2011-08-23	21.28	22.01	21.14	22.01	36565
2011-08-24	21.98	22.15	21.74	22.19	9769
2011-08-25	22.29	22.29	21.79	21.73	12178
2011-08-26	21.66	22.38	21.40	22.31	9429
2011-08-29	22.58	23.05	22.58	23.05	85111
2011-08-30	23.01	23.34	22.87	23.22	87254
2011-08-31	23.43	23.58	23.15	23.26	55032
2011-09-01	23.29	23.58	22.96	22.98	23805
2011-09-02	22.52	22.63	22.27	22.38	31392
2011-09-06	21.76	22.38	21.76	22.36	30416
2011-09-07	22.69	23.04	22.68	23.04	22299
2011-09-08	22.89	23.22	22.75	22.85	115055
2011-09-09	22.53	22.71	22.17	22.30	171869
2011-09-12	21.99	22.45	21.99	22.58	123620
2011-09-13	22.71	22.85	22.61	22.89	13679
2011-09-14	23.03	23.60	22.76	23.33	20325
2011-09-15	23.56	23.65	23.28	23.61	3328
2011-09-16	23.54	23.79	23.51	23.65	9254
2011-09-19	23.32	23.57	23.14	23.47	45186
2011-09-20	23.56	23.69	23.23	23.25	59171
2011-09-21	23.29	23.40	22.74	22.74	21962
2011-09-22	22.06	22.24	21.60	21.92	144532
2011-09-23	21.76	22.30	21.72	22.20	39537
2011-09-26	22.52	22.52	21.94	22.53	30903
2011-09-27	22.98	23.23	22.74	22.86	21779
2011-09-28	22.98	23.08	22.33	22.35	6488
2011-09-29	22.75	22.79	21.70	22.15	19796
2011-09-30	21.81	22.01	21.54	21.54	44606
2011-10-03	21.35	21.65	20.85	20.86	49130
2011-10-04	20.59	21.47	20.50	21.45	239894
2011-10-05	21.58	22.09	21.31	22.08	26139
2011-10-06	22.10	22.55	22.00	22.56	53648
2011-10-07	22.52	22.60	22.20	22.32	24030
2011-10-10	22.64	23.03	22.64	22.99	27533
2011-10-11	22.89	23.14	22.86	23.07	228425
2011-10-12	23.29	23.48	23.20	23.21	66456
2011-10-13	23.12	23.44	23.10	23.38	50373
2011-10-14	23.62	23.68	23.40	23.68	71423
2011-10-17	23.62	23.62	23.14	23.19	22207
2011-10-18	22.99	23.59	22.91	23.57	86955
2011-10-19	23.57	23.62	23.15	23.21	20328
2011-10-20	23.21	23.21	22.89	23.15	2731
2011-10-21	23.47	23.77	23.41	23.67	354420
2011-10-24	23.75	24.29	23.75	24.26	93969
2011-10-25	24.09	24.16	23.71	23.72	160648
2011-10-26	23.97	24.05	23.37	23.87	52757
2011-10-27	24.58	24.84	24.25	24.68	393016
2011-10-28	24.50	24.69	24.48	24.66	56420
2011-10-31	24.38	24.43	24.09	24.09	167215
2011-11-01	23.41	23.68	23.31	23.45	97272
2011-11-02	23.65	23.81	23.51	23.67	35358
2011-11-03	23.87	24.25	23.69	24.20	42696
2011-11-04	24.05	24.31	23.82	24.22	14960
2011-11-07	24.18	24.29	23.85	24.27	36599
2011-11-08	24.41	24.54	24.10	24.52	12563
2011-11-09	23.87	23.98	23.48	23.53	31212
2011-11-10	23.79	23.79	23.32	23.57	12103
2011-11-11	23.85	24.19	23.82	24.12	21943
2011-11-14	24.03	24.13	23.79	23.88	10410
2011-11-15	23.78	24.16	23.74	24.05	13680
2011-11-16	23.80	24.07	23.58	23.65	8445
2011-11-17	23.61	23.61	22.90	23.08	23489
2011-11-18	23.14	23.14	22.90	22.91	12249
2011-11-21	22.57	22.64	22.27	22.54	1114194
2011-11-22	22.50	22.60	22.32	22.50	16579
2011-11-23	22.30	22.30	21.98	21.99	95110
2011-11-25	21.91	22.15	21.84	21.86	25840
2011-11-28	22.38	22.64	22.38	22.57	43634
2011-11-29	22.56	22.59	22.44	22.51	5456
2011-11-30	23.13	23.49	23.11	23.48	20513
2011-12-01	23.45	23.69	23.42	23.58	21896
2011-12-02	23.80	23.80	23.42	23.44	13347
2011-12-05	23.80	23.91	23.60	23.71	23059
2011-12-06	23.77	23.77	23.58	23.64	211692
2011-12-07	23.58	23.71	23.35	23.61	28612
2011-12-08	23.50	23.54	23.03	23.08	18047
2011-12-09	23.10	23.54	23.10	23.48	36350
2011-12-12	23.25	23.25	22.99	23.19	23526
2011-12-13	23.32	23.44	22.81	22.87	14429
2011-12-14	22.75	22.78	22.38	22.51	26906
2011-12-15	22.74	22.74	22.46	22.49	8192
2011-12-16	22.59	22.89	22.52	22.58	5800
2011-12-19	22.64	22.72	22.22	22.27	9661
2011-12-20	22.68	23.05	22.68	23.03	18604
2011-12-21	22.89	22.89	22.51	22.68	35341
2011-12-22	22.80	23.09	22.80	23.05	69866
2011-12-23	23.11	23.23	23.06	23.23	5933
2011-12-27	23.15	23.29	23.11	23.21	14313
2011-12-28	23.20	23.21	22.83	22.86	25846
2011-12-29	22.88	23.05	22.88	23.07	12851
2011-12-30	23.05	23.12	22.98	22.98	6858
2012-01-03	23.49	23.58	23.32	23.36	59907
2012-01-04	23.21	23.31	23.13	23.29	7339
2012-01-05	23.26	23.55	23.23	23.53	26850
2012-01-06	23.55	23.65	23.45	23.57	8947
2012-01-09	23.62	23.74	23.55	23.73	21256
2012-01-10	24.01	24.10	23.90	24.01	13517
2012-01-11	23.99	24.13	23.95	24.10	9864
2012-01-12	24.15	24.26	23.96	24.24	169209
2012-01-13	24.13	24.13	23.86	24.04	20096
2012-01-17	24.25	24.40	24.23	24.28	21057
2012-01-18	24.34	24.78	24.33	24.78	18882
2012-01-19	24.91	25.08	24.90	25.03	434724
2012-01-20	24.94	25.04	24.91	24.97	99728
2012-01-23	24.95	25.11	24.76	24.87	67506
2012-01-24	24.77	25.00	24.77	24.96	18694
2012-01-25	25.01	25.22	24.85	25.18	455555
2012-01-26	25.31	25.41	24.98	25.08	25165
2012-01-27	25.04	25.29	25.04	25.22	8853
2012-01-30	25.06	25.15	24.88	25.11	18333
2012-01-31	25.25	25.29	24.98	25.14	13503
2012-02-01	25.38	25.62	25.32	25.51	57940
2012-02-02	25.61	25.74	25.55	25.65	8378
2012-02-03	25.94	26.08	25.89	26.02	48395
2012-02-06	25.90	25.96	25.82	25.93	20670
2012-02-07	25.88	25.98	25.83	25.91	85639
2012-02-08	25.94	26.06	25.83	26.01	24956
2012-02-09	26.11	26.17	25.93	26.14	24390
2012-02-10	25.92	25.92	25.75	25.84	20699
2012-02-13	26.03	26.04	25.82	25.99	21767
2012-02-14	25.89	26.13	25.89	26.13	309479
2012-02-15	26.28	26.31	26.01	26.05	80698
2012-02-16	26.14	26.45	26.10	26.43	24750
2012-02-17	26.51	26.51	26.24	26.27	14946
2012-02-21	26.32	26.32	26.02	26.10	15011
2012-02-22	26.05	26.17	25.99	26.06	15811
2012-02-23	26.07	26.27	26.07	26.25	26694
2012-02-24	26.33	26.35	26.25	26.29	7593
2012-02-27	26.15	26.39	26.03	26.31	15344
2012-02-28	26.33	26.52	26.29	26.46	11683
2012-02-29	26.45	26.49	26.20	26.24	76550
2012-03-01	26.31	26.46	26.26	26.45	22781
2012-03-02	26.44	26.52	26.34	26.45	32304
2012-03-05	26.45	26.45	26.07	26.14	75826
2012-03-06	25.90	25.94	25.68	25.76	11330
2012-03-07	25.83	26.01	25.82	25.96	34947
2012-03-08	26.15	26.34	26.13	26.29	9394
2012-03-09	26.28	26.48	26.27	26.43	13887
2012-03-12	26.40	26.45	26.23	26.31	8931
2012-03-13	26.49	26.77	26.40	26.77	23989
2012-03-14	26.75	26.79	26.60	26.64	8748
2012-03-15	26.68	26.84	26.65	26.84	36054
2012-03-16	26.85	26.89	26.79	26.85	5641
2012-03-19	26.78	27.03	26.76	26.93	12669
2012-03-20	26.79	26.88	26.69	26.83	190421
2012-03-21	26.88	27.03	26.81	26.93	32720
2012-03-22	26.69	26.87	26.69	26.85	28518
2012-03-23	26.84	26.85	26.60	26.82	15622
2012-03-26	27.02	27.25	27.01	27.25	51698
2012-03-27	27.28	27.28	27.18	27.17	149122
2012-03-28	27.17	27.21	26.80	26.93	12103
2012-03-29	26.84	26.93	26.66	26.90	9072
2012-03-30	27.03	27.04	26.84	26.94	12088
2012-04-02	26.93	27.18	26.86	27.12	25506
2012-04-03	27.09	27.13	26.85	26.98	47267
2012-04-04	26.79	26.79	26.47	26.54	15441
2012-04-05	26.56	26.62	26.51	26.63	10377
2012-04-09	26.33	26.37	26.20	26.32	21175
2012-04-10	26.34	26.34	25.80	25.82	56060
2012-04-11	26.09	26.18	26.01	26.05	20289
2012-04-12	26.11	26.44	26.10	26.40	20095
2012-04-13	26.32	26.32	26.07	26.08	47070
2012-04-16	26.09	26.09	25.85	25.95	4633
2012-04-17	26.14	26.45	26.14	26.36	22597
2012-04-18	26.25	26.39	26.25	26.32	4436
2012-04-19	26.29	26.62	26.05	26.17	17589
2012-04-20	26.22	26.22	26.05	26.00	17967
2012-04-23	25.73	25.74	25.49	25.73	58738
2012-04-24	25.73	25.77	25.51	25.60	117469
2012-04-25	25.78	26.00	25.76	25.99	8796
2012-04-26	25.98	26.32	25.98	26.26	25140
2012-04-27	26.42	26.53	26.34	26.48	32322
2012-04-30	26.42	26.54	26.34	26.45	31632
2012-05-01	26.41	26.79	26.41	26.55	18917
2012-05-02	26.47	26.60	26.37	26.62	8256
2012-05-03	26.56	26.56	26.03	26.09	14074
2012-05-04	25.99	25.99	25.55	25.56	13138
2012-05-07	25.46	25.68	25.44	25.60	12767
2012-05-08	25.36	25.44	24.97	25.42	147907
2012-05-09	25.13	25.36	25.00	25.24	98520
2012-05-10	25.39	25.46	25.14	25.21	13744
2012-05-11	25.14	25.49	25.13	25.30	95844
2012-05-14	25.08	25.26	25.01	25.08	186024
2012-05-15	25.18	25.31	24.98	25.07	13351
2012-05-16	25.06	25.20	24.84	24.87	22186
2012-05-17	24.80	24.81	24.33	24.33	107219
2012-05-18	24.46	24.46	23.94	23.94	90987
2012-05-21	24.00	24.57	23.91	24.55	51501
2012-05-22	24.55	24.71	24.41	24.44	53002
2012-05-23	24.32	24.68	24.17	24.64	32826
2012-05-24	24.65	24.65	24.32	24.46	26758
2012-05-25	24.50	24.62	24.46	24.53	2554
2012-05-29	24.63	24.87	24.54	24.74	6320
2012-05-30	24.54	24.54	24.30	24.41	61902
2012-05-31	24.26	24.29	24.03	24.18	13649
2012-06-01	23.73	23.82	23.53	23.59	12980
2012-06-04	23.57	23.76	23.40	23.67	203681
2012-06-05	23.59	23.94	23.59	23.91	14003
2012-06-06	24.03	24.51	24.03	24.50	13058
2012-06-07	24.77	24.77	24.35	24.39	58194
2012-06-08	24.27	24.62	24.27	24.59	13023
2012-06-11	24.74	24.78	24.11	24.11	27676
2012-06-12	24.26	24.49	24.15	24.49	21086
2012-06-13	24.40	24.59	24.19	24.26	13793
2012-06-14	24.29	24.46	24.17	24.41	34934
2012-06-15	24.48	24.78	24.48	24.78	23868
2012-06-18	24.63	25.01	24.63	24.94	35129
2012-06-19	25.06	25.31	25.03	25.21	19196
2012-06-20	25.24	25.31	25.11	25.22	20170
2012-06-21	25.14	25.16	24.40	24.43	329757
2012-06-22	24.50	24.73	24.44	24.68	152094
2012-06-25	24.48	24.48	24.13	24.21	8028
2012-06-26	24.32	24.44	24.20	24.39	7880
2012-06-27	24.54	24.59	24.45	24.52	8004
2012-06-28	24.37	24.37	23.95	24.24	96711
2012-06-29	24.67	25.03	24.67	24.99	8599
2012-07-02	25.10	25.10	24.90	25.01	33108
2012-07-03	25.03	25.29	25.02	25.29	71542
2012-07-05	25.28	25.37	25.15	25.28	19547
2012-07-06	25.12	25.12	24.68	24.85	18126
2012-07-09	24.89	24.89	24.57	24.65	6094
2012-07-10	24.82	24.82	24.26	24.29	2592
2012-07-11	24.29	24.44	24.05	24.22	56457
2012-07-12	24.00	24.14	23.73	24.04	14951
2012-07-13	24.07	24.37	24.06	24.32	62500
2012-07-16	24.29	24.31	24.07	24.15	7826
2012-07-17	24.30	24.35	23.93	24.24	32031
2012-07-18	24.54	24.79	24.53	24.68	11983
2012-07-19	24.77	24.98	24.73	24.88	21689
2012-07-20	24.78	24.80	24.50	24.50	11345
2012-07-23	24.05	24.21	23.79	24.18	7751
2012-07-24	24.16	24.21	23.75	23.88	12151
2012-07-25	23.99	24.15	23.85	24.00	92347
2012-07-26	24.49	24.57	24.30	24.52	17788
2012-07-27	24.62	25.12	24.62	25.05	14772
2012-07-30	25.07	25.17	24.82	24.87	8371
2012-07-31	24.90	24.98	24.73	24.74	8016
2012-08-01	24.85	24.86	24.63	24.63	9263
2012-08-02	24.66	24.66	24.44	24.56	15705
2012-08-03	24.76	25.16	24.76	25.05	19008
2012-08-06	25.19	25.35	25.19	25.25	4698
2012-08-07	25.39	25.79	25.39	25.69	18351
2012-08-08	25.65	25.77	25.59	25.71	28378
2012-08-09	25.72	25.77	25.66	25.68	9100
2012-08-10	25.63	25.76	25.56	25.68	6733
2012-08-13	25.77	25.77	25.53	25.70	5167
2012-08-14	25.87	25.87	25.61	25.62	139121
2012-08-15	25.58	25.82	25.58	25.82	16310
2012-08-16	25.85	26.16	25.83	26.09	5341
2012-08-17	26.07	26.11	26.05	26.08	5311
2012-08-20	26.06	26.07	25.84	25.95	13204
2012-08-21	26.03	26.15	25.86	25.92	29558
2012-08-22	25.87	26.00	25.82	25.93	134423
2012-08-23	25.88	25.88	25.65	25.73	11235
2012-08-24	25.72	25.90	25.59	25.87	14006
2012-08-27	25.86	25.86	25.69	25.71	38496
2012-08-28	25.77	25.80	25.71	25.71	4658
2012-08-29	25.77	25.84	25.67	25.78	10429
2012-08-30	25.66	25.66	25.43	25.48	16266
2012-08-31	25.57	25.65	25.49	25.65	2418
2012-09-04	25.64	25.65	25.33	25.63	5436
2012-09-05	25.58	25.63	25.50	25.52	9460
2012-09-06	25.64	26.23	25.64	26.19	11750
2012-09-07	26.18	26.28	26.18	26.28	53502
2012-09-10	26.23	26.25	26.03	26.06	33405
2012-09-11	26.08	26.16	26.05	26.10	12192
2012-09-12	26.19	26.19	26.01	26.07	7172
2012-09-13	26.14	26.45	26.01	26.36	23856
2012-09-14	26.58	26.78	26.58	26.65	9844
2012-09-17	26.66	26.66	26.44	26.47	9445
2012-09-18	26.49	26.49	26.41	26.41	5675
2012-09-19	26.45	26.60	26.39	26.55	9188
2012-09-20	26.48	26.48	26.35	26.43	30734
2012-09-21	26.50	26.50	26.33	26.33	12300
2012-09-24	26.17	26.26	26.15	26.21	8197
2012-09-25	26.27	26.27	25.84	25.84	6505
2012-09-26	25.84	25.86	25.53	25.65	12890
2012-09-27	25.79	26.05	25.72	25.99	16496
2012-09-28	25.92	26.00	25.87	25.95	5520
2012-10-01	26.03	26.13	25.83	25.92	14656
2012-10-02	26.00	26.02	25.89	25.98	18276
2012-10-03	26.10	26.16	25.96	26.06	37854
2012-10-04	26.16	26.32	26.07	26.28	10200
2012-10-05	26.48	26.49	26.21	26.21	11624
2012-10-08	26.16	26.20	26.09	26.16	5712
2012-10-09	25.89	25.89	25.64	25.64	6930
2012-10-10	25.60	25.61	25.42	25.43	3635
2012-10-11	25.63	25.70	25.49	25.52	152232
2012-10-12	25.49	25.53	25.36	25.45	13574
2012-10-15	25.50	25.62	25.38	25.59	13730
2012-10-16	25.67	25.94	25.67	25.92	8331
2012-10-17	25.84	25.92	25.78	25.87	13026
2012-10-18	25.80	25.92	25.71	25.71	8645
2012-10-19	25.72	25.72	25.14	25.19	12238
2012-10-22	25.19	25.34	25.07	25.21	6001
2012-10-23	24.95	25.17	24.85	25.08	13521
2012-10-24	25.17	25.17	24.92	24.92	2827
2012-10-25	25.12	25.15	24.98	25.05	7398
2012-10-26	25.19	25.20	24.95	25.15	11557
2012-10-31	25.11	25.22	24.98	25.05	9696
2012-11-01	25.08	25.58	25.08	25.62	8223
2012-11-02	25.61	25.72	25.33	25.38	6400
2012-11-05	25.28	25.53	25.28	25.53	8028
2012-11-06	25.52	25.80	25.49	25.71	3990
2012-11-07	25.47	25.47	25.09	25.18	15493
2012-11-08	25.17	25.23	24.83	24.90	5465
2012-11-09	24.80	25.07	24.80	24.93	34470
2012-11-12	24.97	25.01	24.83	24.91	11532
2012-11-13	24.79	24.95	24.76	24.76	9449
2012-11-14	24.88	24.88	24.36	24.36	43710
2012-11-15	24.45	24.49	24.33	24.46	20721
2012-11-16	24.49	24.60	24.23	24.57	94792
2012-11-19	24.82	24.92	24.76	24.90	8401
2012-11-20	24.94	25.01	24.76	24.91	4760
2012-11-21	25.00	25.08	24.92	25.06	6351
2012-11-23	25.22	25.44	25.22	25.43	18447
2012-11-26	25.38	25.45	25.28	25.44	9660
2012-11-27	25.44	25.52	25.29	25.31	7765
2012-11-28	25.29	25.66	25.12	25.67	7440
2012-11-29	25.80	25.88	25.68	25.78	13820
2012-11-30	25.79	25.81	25.68	25.82	19162
2012-12-03	25.92	25.93	25.64	25.65	49076
2012-12-04	25.68	25.82	25.60	25.77	45943
2012-12-05	25.87	25.89	25.69	25.87	7673
2012-12-06	25.78	25.92	25.76	25.90	24347
2012-12-07	26.00	26.07	25.85	25.99	6520
2012-12-10	25.90	26.14	25.90	26.08	3613
2012-12-11	26.20	26.45	26.20	26.36	19511
2012-12-12	26.47	26.53	26.34	26.38	40827
2012-12-13	26.38	26.58	26.15	26.30	11382
2012-12-14	26.22	26.32	26.15	26.23	5058
2012-12-17	26.28	26.42	26.28	26.42	62037
2012-12-18	26.56	26.84	26.56	26.82	10190
2012-12-19	26.91	26.94	26.71	26.72	48397
2012-12-20	26.66	26.73	26.52	26.73	160461
2012-12-21	26.52	26.52	26.07	26.21	49686
2012-12-24	26.14	26.14	26.03	26.10	3642
2012-12-26	26.10	26.18	25.84	25.92	15672
2012-12-27	25.89	25.96	25.56	25.92	18379
2012-12-28	25.85	25.88	25.62	25.68	90026
2012-12-31	25.65	26.13	25.65	26.13	9842
2013-01-02	26.74	26.90	26.66	26.86	54640
2013-01-03	26.90	26.99	26.75	26.84	54043
2013-01-04	26.81	26.96	26.78	26.92	39395
2013-01-07	26.79	26.92	26.75	26.93	39822
2013-01-08	26.90	26.90	26.66	26.80	15225
2013-01-09	26.87	27.06	26.87	27.01	13740
2013-01-10	27.13	27.15	26.92	27.16	36462
2013-01-11	27.14	27.19	27.07	27.23	26372
2013-01-14	26.90	27.01	26.82	27.27	90089
2013-01-15	27.20	27.29	27.07	27.29	25381
2013-01-16	27.18	27.31	27.17	27.29	11910
2013-01-17	27.37	27.52	27.37	27.50	25067
2013-01-18	27.50	27.53	27.40	27.53	7216
2013-01-22	27.53	27.64	27.43	27.64	25807
2013-01-23	27.67	27.70	27.59	27.64	90088
2013-01-25	27.93	28.04	27.85	28.02	40703
2013-01-28	28.19	28.19	27.96	28.02	147060
2013-01-29	27.96	27.96	27.73	27.90	179584
2013-01-30	27.98	27.98	27.79	27.85	27644
2013-01-31	27.78	27.90	27.77	27.80	51175
2013-02-01	27.99	28.22	27.98	28.17	67083
2013-02-04	28.10	28.16	27.78	27.80	105967
2013-02-05	27.92	28.20	27.87	28.12	22906
2013-02-06	28.05	28.11	27.94	28.04	59040
2013-02-07	28.03	28.03	27.75	27.93	25101
2013-02-08	28.03	28.25	28.03	28.17	36209
2013-02-11	28.17	28.20	28.09	28.20	15242
2013-02-12	28.18	28.23	28.14	28.15	32870
2013-02-13	28.17	28.31	28.12	28.22	38251
2013-02-14	28.17	28.26	28.10	28.24	41379
2013-02-15	28.25	28.33	28.13	28.20	20291
2013-02-19	28.29	28.40	28.29	28.40	54021
2013-02-20	28.40	28.40	27.90	27.92	49763
2013-02-21	27.85	27.85	27.48	27.58	148753
2013-02-22	27.71	27.84	27.68	27.83	22087
2013-02-25	27.98	28.06	27.61	27.61	92483
2013-02-26	27.58	27.60	27.35	27.59	13656
2013-02-27	27.76	28.08	27.60	27.96	28106
2013-02-28	27.93	28.15	27.93	27.95	17309
2013-03-01	27.84	28.13	27.75	28.12	81786
2013-03-04	28.06	28.26	28.03	28.26	28199
2013-03-05	28.37	28.65	28.36	28.64	96942
2013-03-06	28.67	28.75	28.60	28.65	46684
2013-03-07	28.72	28.73	28.61	28.69	28539
2013-03-08	28.81	28.83	28.65	28.80	48634
2013-03-11	28.80	28.85	28.73	28.84	22360
2013-03-12	28.83	28.87	28.73	28.84	79091
2013-03-13	28.92	28.93	28.74	28.84	11121
2013-03-14	29.01	29.03	28.92	28.99	15357
2013-03-15	28.99	28.99	28.74	28.76	71965
2013-03-18	28.53	28.68	28.35	28.54	60365
2013-03-19	28.66	28.71	28.25	28.46	120948
2013-03-20	28.65	28.84	28.61	28.77	51286
2013-03-21	28.66	28.66	28.54	28.58	39133
2013-03-22	28.66	28.83	28.63	28.75	11330
2013-03-25	28.86	28.89	28.52	28.61	42839
2013-03-26	28.73	28.86	28.75	28.84	13189
2013-03-27	28.74	28.95	28.64	28.93	35720
2013-03-28	29.00	29.08	28.91	29.08	21145
2013-04-01	29.15	29.15	28.82	28.89	36879
2013-04-02	29.06	29.18	29.00	29.01	51013
2013-04-03	29.07	29.07	28.63	28.70	17963
2013-04-04	28.70	28.82	28.65	28.82	28629
2013-04-05	28.39	28.59	28.24	28.59	37860
2013-04-08	28.62	28.77	28.50	28.77	21710
2013-04-09	28.89	29.00	28.73	28.91	16075
2013-04-10	29.01	29.47	29.00	29.46	47792
2013-04-11	29.40	29.62	29.40	29.51	99594
2013-04-12	29.42	29.55	29.30	29.55	26272
2013-04-15	29.47	29.47	28.82	28.82	15935
2013-04-16	29.05	29.26	28.99	29.26	49358
2013-04-17	29.00	29.00	28.55	28.72	42939
2013-04-18	28.76	28.71	28.27	28.36	69344
2013-04-19	28.54	28.82	28.49	28.81	48331
2013-04-22	28.85	29.03	28.67	28.96	47057
2013-04-23	29.07	29.31	29.07	29.27	123799
2013-04-24	29.28	29.36	29.24	29.34	14649
2013-04-25	29.38	29.67	29.38	29.59	33222
2013-04-26	29.45	29.50	29.37	29.45	14544
2013-04-29	29.48	29.67	29.47	29.58	60037
2013-04-30	29.41	29.65	29.38	29.63	68423
2013-05-01	29.65	29.68	29.45	29.49	222151
2013-05-02	29.53	29.83	29.57	29.81	14537
2013-05-03	30.02	30.25	30.02	30.16	27314
2013-05-06	30.20	30.27	30.17	30.23	84263
2013-05-07	30.26	30.35	30.25	30.34	40004
2013-05-08	30.34	30.50	30.28	30.50	24182
2013-05-09	30.38	30.53	30.37	30.41	36851
2013-05-10	30.45	30.73	30.45	30.73	23525
2013-05-13	30.63	30.70	30.58	30.61	80986
2013-05-14	30.66	30.89	30.66	30.89	26883
2013-05-15	30.83	31.06	30.82	30.98	47078
2013-05-16	31.07	31.09	30.82	30.84	34813
2013-05-17	30.97	31.09	30.86	31.08	81245
2013-05-20	31.07	31.08	30.91	30.94	31999
2013-05-21	30.94	31.15	30.94	31.07	43313
2013-05-22	31.15	31.38	30.62	30.76	80266
2013-05-23	30.58	30.85	30.51	30.77	27947
2013-05-24	30.44	30.64	30.36	30.58	16277
2013-05-28	30.97	31.11	30.77	30.86	15240
2013-05-29	30.71	30.77	30.53	30.70	74847
2013-05-30	30.67	30.98	30.67	30.89	20247
2013-05-31	30.81	30.92	30.57	30.57	34054
2013-06-03	30.58	30.58	30.19	30.55	54719
2013-06-04	30.53	30.70	30.31	30.46	56789
2013-06-05	30.30	30.31	29.92	29.96	36155
2013-06-06	30.04	30.25	29.90	30.25	14508
2013-06-07	30.37	30.63	30.37	30.63	14660
2013-06-10	30.71	30.71	30.56	30.61	25469
2013-06-11	30.34	30.56	30.29	30.29	17642
2013-06-12	30.43	30.43	29.92	29.96	20680
2013-06-13	29.89	30.47	29.88	30.43	36677
2013-06-14	30.51	30.51	30.23	30.25	8911
2013-06-17	30.44	30.70	30.40	30.50	72904
2013-06-18	30.59	30.86	30.64	30.79	64746
2013-06-19	30.79	30.87	30.47	30.49	82289
2013-06-20	30.13	30.13	29.59	29.68	168960
2013-06-21	29.73	29.73	29.37	29.64	24556
2013-06-24	29.35	29.48	29.05	29.26	172225
2013-06-25	29.58	29.64	29.37	29.60	77369
2013-06-26	29.77	29.96	29.76	29.85	60985
2013-06-27	30.04	30.21	30.04	30.17	33797
2013-06-28	30.08	30.27	30.03	30.05	36831
2013-07-01	30.28	30.55	30.28	30.32	45508
2013-07-02	30.32	30.44	30.14	30.23	31017
2013-07-03	30.17	30.47	30.17	30.37	31906
2013-07-05	30.54	30.63	30.37	30.60	8161
2013-07-08	30.72	30.82	30.56	30.63	106536
2013-07-09	30.75	30.88	30.69	30.83	258276
2013-07-10	30.84	31.05	30.84	31.05	49574
2013-07-11	31.41	31.64	31.37	31.64	151893
2013-07-12	31.74	31.88	31.66	31.79	109705
2013-07-15	31.98	31.98	31.77	31.89	74259
2013-07-16	31.98	31.98	31.73	31.80	25060
2013-07-17	31.81	31.97	31.81	31.94	155186
2013-07-18	32.02	32.13	31.91	32.06	38047
2013-07-19	32.04	32.04	31.91	32.01	32756
2013-07-22	32.16	32.16	31.99	32.07	40707
2013-07-23	32.22	32.22	31.84	31.87	24957
2013-07-24	32.04	32.04	31.60	31.67	38173
2013-07-25	31.81	31.96	31.74	31.94	14966
2013-07-26	32.00	32.00	31.67	31.93	23875
2013-07-29	31.89	32.00	31.77	31.84	22154
2013-07-30	31.92	32.09	31.88	32.06	17228
2013-07-31	32.12	32.37	32.12	32.19	174572
2013-08-01	32.51	32.64	32.44	32.62	170128
2013-08-02	32.70	32.71	32.49	32.69	34976
2013-08-05	32.71	32.71	32.62	32.68	48852
2013-08-06	32.73	32.73	32.45	32.49	109812
2013-08-07	32.47	32.41	32.17	32.35	67040
2013-08-08	32.51	32.63	32.38	32.54	56099
2013-08-09	32.56	32.67	32.43	32.51	65031
2013-08-12	32.63	32.63	32.33	32.51	59836
2013-08-13	32.70	32.70	32.37	32.60	23479
2013-08-14	32.62	32.62	32.36	32.37	35626
2013-08-15	32.14	32.14	31.69	31.77	64828
2013-08-16	31.79	31.87	31.68	31.74	22762
2013-08-19	31.74	31.81	31.54	31.54	17062
2013-08-20	31.68	31.88	31.55	31.82	38107
2013-08-21	31.67	31.87	31.51	31.60	36738
2013-08-22	31.63	31.95	31.83	31.92	19403
2013-08-23	32.03	32.13	31.97	32.08	23634
2013-08-26	32.10	32.30	32.04	32.05	134453
2013-08-27	31.71	31.80	31.42	31.48	33726
2013-08-28	31.52	31.74	31.46	31.61	56451
2013-08-29	31.60	31.99	31.76	31.89	25754
2013-08-30	31.96	31.96	31.68	31.73	23085
2013-09-03	32.04	32.23	31.86	31.98	40542
2013-09-04	31.99	32.44	31.99	32.35	175943
2013-09-05	32.42	32.56	32.42	32.51	144875
2013-09-06	32.76	32.76	32.19	32.47	201228
2013-09-09	32.57	32.91	32.57	32.85	148288
2013-09-10	33.11	33.20	33.05	33.20	230230
2013-09-11	33.22	33.36	33.15	33.34	6652372
2013-09-12	33.34	33.40	33.20	33.21	107190
2013-09-13	33.30	33.34	33.12	33.32	49277
2013-09-16	33.71	33.71	33.39	33.43	220979
2013-09-17	33.54	33.68	33.44	33.64	35287
2013-09-18	33.72	34.03	33.52	33.95	311606
2013-09-19	34.05	34.09	33.90	33.96	77125
2013-09-20	34.08	34.09	33.82	33.84	89523
2013-09-23	33.89	33.89	33.46	33.57	52354
2013-09-24	33.68	33.80	33.57	33.61	43759
2013-09-25	33.61	33.73	33.45	33.58	53582
2013-09-26	33.74	33.89	33.68	33.84	26090
2013-09-27	33.70	33.80	33.61	33.78	26821
2013-09-30	33.51	33.76	33.40	33.71	47048
2013-10-01	33.72	34.04	33.72	34.01	133369
2013-10-02	33.82	34.02	33.79	33.99	60331
2013-10-03	33.89	33.89	33.37	33.54	352021
2013-10-04	33.56	34.00	33.56	33.95	42784
2013-10-07	33.75	33.88	33.63	33.70	112105
2013-10-08	33.71	33.72	33.03	33.03	83331
2013-10-09	33.06	33.09	32.57	32.81	6759464
2013-10-10	33.14	33.53	33.14	33.47	264910
2013-10-11	33.42	33.77	33.42	33.71	61682
2013-10-14	33.49	33.97	33.49	33.97	118952
2013-10-15	33.98	33.98	33.64	33.69	70104
2013-10-16	33.90	34.13	33.88	34.08	120307
2013-10-17	34.02	34.29	33.93	34.29	209584
2013-10-18	34.46	34.55	34.31	34.52	85815
2013-10-21	34.64	34.64	34.48	34.57	58223
2013-10-22	34.75	34.83	34.51	34.69	274531
2013-10-23	34.43	34.49	34.19	34.27	57868
2013-10-24	34.31	34.45	34.21	34.42	153500
2013-10-25	34.54	34.54	34.35	34.47	75050
2013-10-28	34.50	34.56	34.38	34.47	36421
2013-10-29	34.48	34.70	34.48	34.69	39814
2013-10-30	34.84	34.84	34.37	34.46	24203
2013-10-31	34.52	34.64	34.35	34.47	78889
2013-11-01	34.48	34.60	34.31	34.49	69650
2013-11-04	34.67	34.67	34.47	34.62	43433
2013-11-05	34.54	34.59	34.28	34.55	55200
2013-11-06	34.63	34.63	34.34	34.42	60294
2013-11-07	34.50	34.50	33.77	33.80	127849
2013-11-08	33.82	34.24	33.81	34.24	66464
2013-11-11	34.20	34.32	34.12	34.29	45855
2013-11-12	34.23	34.36	34.17	34.33	18322
2013-11-13	34.24	34.68	34.19	34.68	27762
2013-11-14	34.64	34.82	34.62	34.80	203961
2013-11-15	34.93	34.96	34.77	34.96	31006
2013-11-18	34.96	35.00	34.60	34.60	100720
2013-11-19	34.63	34.69	34.36	34.38	22232
2013-11-20	34.53	34.56	34.21	34.29	15297
2013-11-21	34.35	34.69	34.35	34.67	41583
2013-11-22	34.71	34.85	34.68	34.85	24207
2013-11-25	35.00	35.00	34.79	34.86	24974
2013-11-26	34.77	35.03	34.74	34.95	29365
2013-11-27	35.01	35.11	34.91	35.10	74384
2013-11-29	35.22	35.22	35.16	35.17	6057
2013-12-02	35.22	35.22	34.99	35.02	50453
2013-12-03	35.06	35.06	34.86	34.95	28586
2013-12-04	34.79	35.01	34.62	34.92	47668
2013-12-05	34.98	34.98	34.75	34.82	131039
2013-12-06	35.25	35.29	35.10	35.22	40796
2013-12-09	35.45	35.45	35.19	35.23	45149
2013-12-10	35.18	35.34	35.18	35.27	22474
2013-12-11	35.31	35.31	34.77	34.82	31114
2013-12-12	34.86	34.86	34.66	34.70	84524
2013-12-13	34.88	34.90	34.77	34.84	20126
2013-12-16	35.07	35.22	34.97	35.03	36242
2013-12-17	35.01	35.18	34.87	35.04	71204
2013-12-18	35.05	35.45	34.52	35.45	73551
2013-12-19	35.41	35.41	35.20	35.40	58113
2013-12-20	35.44	35.77	35.44	35.71	44137
2013-12-23	35.94	35.96	35.79	35.95	60182
2013-12-24	36.02	36.05	35.92	36.05	34069
2013-12-26	36.14	36.17	36.06	36.16	75529
2013-12-27	36.33	36.33	36.07	36.11	242049
2013-12-30	36.15	36.28	36.02	36.23	96667
2013-12-31	36.33	36.40	36.26	36.37	63916
2014-01-02	36.18	36.19	35.93	36.05	99299
2014-01-03	36.08	36.10	35.89	35.95	27619
2014-01-06	35.87	35.91	35.69	35.79	110599
2014-01-07	35.88	36.18	35.88	36.10	157929
2014-01-08	36.20	36.31	36.10	36.26	107351
2014-01-09	36.27	36.29	35.97	36.12	49557
2014-01-10	36.18	36.28	35.95	36.27	52050
2014-01-13	36.31	36.31	35.58	35.68	85688
2014-01-14	35.82	36.37	35.77	36.35	22387
2014-01-15	36.41	36.61	36.40	36.56	52304
2014-01-16	36.59	36.59	36.44	36.57	40997
2014-01-17	36.59	36.64	36.40	36.53	178398
2014-01-21	36.75	36.79	36.43	36.64	59595
2014-01-22	36.74	36.84	36.65	36.81	59356
2014-01-23	36.78	36.78	36.41	36.62	44823
2014-01-24	36.38	36.38	35.81	35.83	65831
2014-01-27	35.80	35.86	35.25	35.51	168080
2014-01-28	35.56	35.74	35.52	35.74	102507
2014-01-29	35.48	35.77	35.41	35.47	39395
2014-01-30	35.78	36.15	35.76	36.05	65708
2014-01-31	35.60	36.01	35.55	35.77	82230
2014-02-03	35.60	35.75	34.82	34.92	244357
2014-02-04	35.13	35.29	34.99	35.23	47784
2014-02-05	35.10	35.17	34.68	35.07	58848
2014-02-06	35.40	35.76	35.40	35.74	233887
2014-02-07	35.93	36.49	35.89	36.42	100355
2014-02-10	36.50	36.67	36.44	36.66	188568
2014-02-11	36.74	37.18	36.74	37.10	199393
2014-02-12	37.26	37.37	37.14	37.23	675492
2014-02-13	37.00	37.55	37.00	37.52	268313
2014-02-14	37.48	37.70	37.40	37.64	3634446
2014-02-18	37.72	37.91	37.60	37.88	120156
2014-02-19	37.87	37.95	37.68	37.69	278593
2014-02-20	37.86	38.12	37.71	38.08	117980
2014-02-21	38.25	38.25	38.03	38.06	114774
2014-02-24	38.18	38.48	38.18	38.30	141494
2014-02-25	38.35	38.40	38.11	38.23	87580
2014-02-26	38.37	38.55	38.22	38.32	140151
2014-02-27	38.41	38.51	38.21	38.48	84468
2014-02-28	38.54	38.63	38.04	38.37	178979
2014-03-03	38.06	38.20	37.82	38.09	316398
2014-03-04	38.57	38.76	38.53	38.68	217829
2014-03-05	38.78	38.78	38.62	38.68	547979
2014-03-06	38.78	38.78	38.51	38.58	125757
2014-03-07	38.78	38.78	38.28	38.43	84174
2014-03-10	38.49	38.49	38.16	38.32	78880
2014-03-11	38.43	38.53	38.07	38.14	70825
2014-03-12	37.93	38.33	37.80	38.28	106366
2014-03-13	38.47	38.47	37.50	37.67	70705
2014-03-14	37.66	37.88	37.53	37.61	163215
2014-03-17	37.92	38.13	37.91	37.96	307974
2014-03-18	37.99	38.34	37.98	38.29	53042
2014-03-19	38.35	38.35	37.84	38.07	46196
2014-03-20	38.02	38.29	38.02	38.21	90753
2014-03-21	38.48	38.40	37.73	37.77	56435
2014-03-24	37.75	37.75	36.99	37.30	4000765
2014-03-25	37.42	37.48	36.89	37.13	143794
2014-03-26	37.37	37.37	36.76	36.76	184221
2014-03-27	36.69	36.85	36.37	36.61	376907
2014-03-28	36.73	37.11	36.67	36.71	178510
2014-03-31	36.95	37.16	36.95	37.01	92814
2014-04-01	37.32	37.73	37.32	37.72	142404
2014-04-02	37.88	37.88	37.70	37.86	135367
2014-04-03	37.90	37.96	37.36	37.51	38749
2014-04-04	37.84	37.84	36.46	36.61	145883
2014-04-07	36.40	36.55	35.86	36.09	227739
2014-04-08	36.13	36.48	36.02	36.45	63365
2014-04-09	36.58	36.99	36.51	36.97	54485
2014-04-10	37.03	37.03	35.75	35.84	170610
2014-04-11	35.55	35.92	35.24	35.34	203463
2014-04-14	35.68	35.84	35.30	35.61	199023
2014-04-15	35.66	35.91	35.03	35.76	207497
2014-04-16	35.94	36.11	35.73	36.10	44596
2014-04-17	36.13	36.40	36.05	36.30	108983
2014-04-21	36.47	36.53	36.22	36.53	63934
2014-04-22	36.72	36.96	36.68	36.88	79636
2014-04-23	36.78	36.80	36.58	36.61	76430
2014-04-24	36.91	36.98	36.37	36.60	119299
2014-04-25	36.56	36.56	35.88	35.96	52453
2014-04-28	36.10	36.22	35.32	35.90	68499
2014-04-29	35.88	36.17	35.79	36.15	141928
2014-04-30	36.00	36.37	36.00	36.34	90441
2014-05-01	36.48	36.74	36.37	36.50	31395
2014-05-02	36.64	36.71	36.50	36.51	21656
2014-05-05	36.28	36.60	36.24	36.60	12844
2014-05-06	36.55	36.64	36.22	36.22	243951
2014-05-07	36.34	36.19	35.79	36.07	212892
2014-05-08	35.94	36.61	35.94	36.07	53435
2014-05-09	36.15	36.29	35.92	36.29	20790
2014-05-12	36.46	36.90	36.46	36.90	61565
2014-05-13	36.86	37.02	36.79	36.81	32247
2014-05-14	36.69	36.84	36.59	36.61	131309
2014-05-15	36.64	36.64	35.99	36.34	43095
2014-05-16	36.47	36.59	36.24	36.56	105575
2014-05-19	36.55	36.89	36.47	36.87	28874
2014-05-20	36.71	36.76	36.40	36.53	26440
2014-05-21	36.67	36.85	36.66	36.81	26753
2014-05-22	36.90	37.14	36.90	37.07	52227
2014-05-23	37.13	37.35	37.09	37.34	124735
2014-05-27	37.43	37.70	37.43	37.70	59432
2014-05-28	37.70	37.70	37.56	37.62	31781
2014-05-29	37.75	37.80	37.63	37.79	73987
2014-05-30	37.85	37.85	37.59	37.73	416596
2014-06-02	37.78	37.86	37.62	37.85	25269
2014-06-03	37.83	37.84	37.70	37.80	13803
2014-06-04	37.76	37.96	37.66	37.94	43799
2014-06-05	37.91	38.27	37.88	38.18	40310
2014-06-06	38.28	38.47	38.28	38.47	94081
2014-06-09	38.57	38.61	38.40	38.47	29390
2014-06-10	38.45	38.45	38.33	38.43	56470
2014-06-11	38.39	38.49	38.31	38.44	26800
2014-06-12	38.31	38.43	38.13	38.23	37170
2014-06-13	38.28	38.36	38.24	38.27	63394
2014-06-16	38.19	38.43	38.19	38.37	48615
2014-06-17	38.37	38.57	38.35	38.55	31616
2014-06-18	38.52	38.76	38.37	38.73	33305
2014-06-19	38.79	38.79	38.50	38.64	24211
2014-06-20	38.73	38.73	38.57	38.66	42338
2014-06-23	38.54	38.70	38.54	38.66	276257
2014-06-24	38.77	38.94	38.49	38.55	112033
2014-06-25	38.51	38.76	38.56	38.75	21741
2014-06-26	38.80	38.71	38.43	38.69	22181
2014-06-27	38.70	38.83	38.65	38.82	48781
2014-06-30	38.77	39.00	38.77	38.99	43724
2014-07-01	39.05	39.48	39.05	39.40	43905
2014-07-02	39.37	39.50	39.37	39.43	66386
2014-07-03	39.53	39.76	39.53	39.73	20174
2014-07-07	39.65	39.65	39.42	39.44	42889
2014-07-08	39.54	39.54	38.86	39.00	68295
2014-07-09	39.29	39.29	38.95	39.27	25107
2014-07-10	38.75	39.21	38.70	39.07	63030
2014-07-11	39.06	39.23	38.97	39.20	35378
2014-07-14	39.37	39.43	39.32	39.37	35880
2014-07-15	39.51	39.51	39.03	39.21	26910
2014-07-16	39.49	39.49	39.25	39.30	58485
2014-07-17	39.11	39.24	38.71	38.78	31058
2014-07-18	38.95	39.31	38.84	39.28	48769
2014-07-21	39.16	39.24	39.04	39.18	29389
2014-07-22	39.43	39.49	39.36	39.38	25586
2014-07-23	39.29	39.42	39.29	39.39	31377
2014-07-24	39.51	39.56	39.42	39.52	17597
2014-07-25	39.34	39.41	39.17	39.27	44014
2014-07-28	39.40	39.40	39.04	39.28	32238
2014-07-29	39.37	39.49	39.27	39.28	58559
2014-07-30	39.53	39.53	39.35	39.50	68513
2014-07-31	39.17	39.21	38.71	38.75	116893
2014-08-01	38.80	38.92	38.41	38.67	127123
2014-08-04	38.59	38.98	38.54	38.88	106387
2014-08-05	38.70	38.90	38.44	38.61	43788
2014-08-06	38.39	38.78	38.34	38.57	60991
2014-08-07	38.81	38.81	38.25	38.34	75391
2014-08-08	38.38	38.80	38.38	38.77	21620
2014-08-11	38.92	39.09	38.90	38.97	43077
2014-08-12	39.00	39.00	38.73	38.89	62603
2014-08-13	39.05	39.24	38.97	39.20	51638
2014-08-14	39.25	39.49	39.25	39.49	24569
2014-08-15	39.78	39.85	39.37	39.69	116705
2014-08-18	39.89	39.98	39.80	39.96	59379
2014-08-19	40.07	40.15	40.01	40.13	71649
2014-08-20	40.20	40.21	40.04	40.21	49613
2014-08-21	40.32	40.32	40.11	40.20	80586
2014-08-22	40.20	40.37	40.18	40.30	28594
2014-08-25	40.53	40.53	40.32	40.41	71773
2014-08-26	40.53	40.55	40.41	40.50	168944
2014-08-27	40.62	40.62	40.42	40.48	25115
2014-08-28	40.45	40.51	40.26	40.44	40280
2014-08-29	40.55	40.65	40.45	40.57	48889
2014-09-02	40.84	40.84	40.58	40.76	109857
2014-09-03	40.94	40.95	40.69	40.77	82151
2014-09-04	40.93	40.99	40.63	40.70	87877
2014-09-05	40.71	40.92	40.61	40.92	24524
2014-09-08	41.00	41.03	40.74	40.91	39235
2014-09-09	40.84	40.95	40.48	40.53	51207
2014-09-10	40.64	40.74	40.44	40.71	30647
2014-09-11	40.68	40.73	40.53	40.73	12865
2014-09-12	40.74	40.74	40.37	40.47	39514
2014-09-15	40.57	40.57	39.98	40.07	31966
2014-09-16	39.92	40.46	39.92	40.44	59523
2014-09-17	40.55	40.70	40.30	40.52	92540
2014-09-18	40.68	40.85	40.62	40.83	59464
2014-09-19	40.93	40.97	40.54	40.70	29400
2014-09-22	40.72	40.72	40.12	40.23	49673
2014-09-23	40.13	40.19	39.97	39.97	37079
2014-09-24	40.12	40.49	40.03	40.48	43928
2014-09-25	40.46	40.45	39.73	39.79	53947
2014-09-26	39.96	40.18	39.85	40.13	19062
2014-09-29	39.78	40.12	39.78	40.06	21989
2014-09-30	40.17	40.22	39.90	40.06	31544
2014-10-01	39.91	39.91	39.19	39.28	319547
2014-10-02	39.20	39.41	38.77	39.35	181186
2014-10-03	39.60	39.92	39.50	39.85	81291
2014-10-06	39.85	40.07	39.62	39.68	123634
2014-10-07	39.57	39.57	39.10	39.11	36432
2014-10-08	39.23	39.83	38.85	39.81	55637
2014-10-09	39.71	39.71	38.94	39.00	158561
2014-10-10	38.69	38.78	37.90	37.91	124195
2014-10-13	37.79	38.04	37.22	37.29	364953
2014-10-14	37.60	37.83	37.32	37.39	96471
2014-10-15	36.89	37.48	36.48	37.34	754523
2014-10-16	36.64	37.53	36.64	37.28	412328
2014-10-17	37.77	38.04	37.64	37.79	74086
2014-10-20	37.73	38.28	37.73	38.23	89835
2014-10-21	38.60	39.33	38.43	39.27	239601
2014-10-22	39.44	39.46	38.94	38.94	215351
2014-10-23	39.38	39.76	39.35	39.57	120990
2014-10-24	39.53	39.98	39.53	39.96	58973
2014-10-27	39.74	40.05	39.69	40.00	155116
2014-10-28	40.26	40.55	40.19	40.55	216216
2014-10-29	40.66	40.66	40.13	40.39	109663
2014-10-30	40.18	40.73	40.18	40.66	101316
2014-10-31	41.39	41.50	41.15	41.29	257576
2014-11-03	41.43	41.53	41.29	41.37	67462
2014-11-04	41.29	41.29	41.01	41.24	144893
2014-11-05	41.58	41.58	41.19	41.35	177911
2014-11-06	41.58	41.61	41.31	41.60	376055
2014-11-07	41.75	41.75	41.40	41.53	52206
2014-11-10	41.62	41.76	41.45	41.69	47869
2014-11-11	41.86	41.86	41.61	41.71	49320
2014-11-12	41.64	41.83	41.54	41.80	39529
2014-11-13	41.90	42.03	41.83	42.03	6919
2014-11-14	41.92	41.96	41.69	41.94	39243
2014-11-17	41.80	41.98	41.75	41.88	85188
2014-11-18	42.04	42.26	42.00	42.20	73556
2014-11-19	42.26	42.26	41.99	42.07	293164
2014-11-20	41.84	42.28	41.84	42.22	84926
2014-11-21	42.74	42.74	42.34	42.46	70286
2014-11-24	42.58	42.79	42.53	42.76	77086
2014-11-25	42.88	42.89	42.72	42.84	72012
2014-11-26	42.95	43.11	42.89	43.11	52903
2014-11-28	43.34	43.47	43.20	43.35	35424
2014-12-01	43.16	43.21	42.87	42.91	104791
2014-12-02	43.06	43.17	42.95	43.12	147213
2014-12-03	43.19	43.39	43.00	43.33	121283
2014-12-04	43.36	43.40	43.07	43.22	228976
2014-12-05	43.41	43.41	43.21	43.34	45608
2014-12-08	43.28	43.37	42.80	42.98	80543
2014-12-09	42.72	43.05	42.40	43.04	59708
2014-12-10	43.02	43.02	42.31	42.38	165867
2014-12-11	42.64	43.04	42.58	42.65	39179
2014-12-12	42.37	42.58	42.14	42.16	47029
2014-12-15	42.44	42.44	41.65	41.80	151000
2014-12-16	41.60	42.20	41.39	41.42	173195
2014-12-17	41.52	42.19	41.37	42.12	91397
2014-12-18	42.75	43.01	42.54	42.97	299281
2014-12-19	43.27	43.31	42.95	43.17	90290
2014-12-22	43.20	43.37	43.19	43.37	62567
2014-12-23	43.48	43.48	43.13	43.20	202254
2014-12-24	43.33	43.36	43.19	43.27	82199
2014-12-26	43.25	43.46	43.25	43.36	60752
2014-12-29	43.41	43.44	43.30	43.41	61476
2014-12-30	43.34	43.37	43.11	43.19	70354
2014-12-31	43.37	43.42	42.79	42.83	59438
2015-01-02	43.10	43.14	42.50	42.74	254373
2015-01-05	42.65	42.65	41.97	42.07	166456
2015-01-06	42.24	42.24	41.23	41.42	228180
2015-01-07	41.86	41.99	41.62	41.92	148329
2015-01-08	42.39	42.79	42.35	42.74	146259
2015-01-09	42.89	42.89	42.20	42.37	236652
2015-01-12	42.45	42.45	41.90	42.00	149426
2015-01-13	42.36	42.70	41.59	41.84	153334
2015-01-14	41.27	41.72	41.19	41.55	90699
2015-01-15	41.74	41.75	41.06	41.08	125374
2015-01-16	40.93	41.77	40.93	41.72	107442
2015-01-20	41.95	41.99	41.39	41.87	187772
2015-01-21	41.87	42.25	41.68	42.15	97465
2015-01-22	42.27	42.82	41.86	42.79	89881
2015-01-23	42.75	42.92	42.67	42.73	125789
2015-01-26	42.75	42.88	42.51	42.85	65003
2015-01-27	42.45	42.54	41.97	42.23	122426
2015-01-28	42.60	42.62	41.73	41.74	252090
2015-01-29	41.62	42.04	41.40	42.00	44374
2015-01-30	41.95	42.03	41.36	41.42	93099
2015-02-02	41.60	41.84	40.92	41.83	144999
2015-02-03	42.07	42.54	41.99	42.54	88307
2015-02-04	42.27	42.67	42.25	42.37	52996
2015-02-05	42.57	42.81	42.50	42.80	119385
2015-02-06	42.85	42.93	42.42	42.50	65249
2015-02-09	42.41	42.47	42.23	42.33	36320
2015-02-10	42.49	43.00	42.45	42.95	52599
2015-02-11	43.02	43.10	42.84	43.05	41174
2015-02-12	43.29	43.60	43.20	43.60	177466
2015-02-13	43.69	44.03	43.69	44.03	273998
2015-02-17	44.02	44.06	43.81	43.99	96435
2015-02-18	43.83	44.08	43.83	44.04	97484
2015-02-19	44.07	44.28	43.94	44.22	73339
2015-02-20	44.34	44.57	44.05	44.54	68371
2015-02-23	44.66	44.66	44.29	44.43	73584
2015-02-24	44.49	44.49	44.22	44.49	124886
2015-02-25	44.57	44.65	44.43	44.53	51799
2015-02-26	44.72	44.72	44.46	44.63	59649
2015-02-27	44.74	44.77	44.55	44.62	90406
2015-03-02	44.72	45.06	44.72	45.02	103180
2015-03-03	45.00	45.00	44.55	44.70	129404
2015-03-04	44.74	44.74	44.28	44.48	86913
2015-03-05	44.61	44.74	44.52	44.71	50189
2015-03-06	44.56	44.56	44.00	44.05	85048
2015-03-09	43.99	44.26	43.99	44.22	66184
2015-03-10	43.92	43.92	43.50	43.53	142833
2015-03-11	43.60	43.62	43.38	43.43	189619
2015-03-12	43.50	43.88	43.50	43.88	43923
2015-03-13	43.73	43.91	43.41	43.66	84984
2015-03-16	43.79	44.25	43.79	44.24	42950
2015-03-17	44.20	44.22	43.94	44.14	107454
2015-03-18	44.00	44.75	43.83	44.58	94699
2015-03-19	44.64	44.68	44.50	44.65	67561
2015-03-20	45.05	45.13	44.91	45.05	43225
2015-03-23	45.02	45.03	44.89	44.89	56768
2015-03-24	44.88	44.96	44.59	44.61	69203
2015-03-25	44.71	44.71	43.55	43.57	205475
2015-03-26	43.20	43.52	42.97	43.27	104901
2015-03-27	43.00	43.74	43.00	43.67	169171
2015-03-30	44.06	44.27	43.98	44.23	55601
2015-03-31	44.21	44.21	43.80	43.80	56734
2015-04-01	43.79	43.79	43.29	43.52	42829
2015-04-02	43.63	43.83	43.59	43.71	55429
2015-04-06	43.50	44.08	43.50	43.97	45201
2015-04-07	43.98	44.20	43.91	43.91	239749
2015-04-08	44.00	44.29	43.99	44.26	50869
2015-04-09	44.22	44.59	44.22	44.59	72356
2015-04-10	44.64	44.78	44.57	44.78	111626
2015-04-13	44.78	44.94	44.55	44.56	86194
2015-04-14	44.53	44.53	44.22	44.46	28252
2015-04-15	44.65	44.80	44.57	44.69	39719
2015-04-16	44.68	44.75	44.54	44.66	41439
2015-04-17	44.43	44.43	43.93	44.09	58443
2015-04-20	44.38	44.64	44.38	44.59	21336
2015-04-21	44.94	44.97	44.76	44.93	24229
2015-04-22	45.01	45.16	44.78	45.11	49579
2015-04-23	44.99	45.41	44.96	45.27	62217
2015-04-24	45.42	45.42	45.18	45.23	77279
2015-04-27	45.32	45.42	44.95	44.95	40020
2015-04-28	44.96	45.04	44.57	44.96	62800
2015-04-29	44.82	44.87	44.45	44.71	38343
2015-04-30	44.61	44.69	43.97	44.17	71343
2015-05-01	44.48	44.79	44.48	44.77	53025
2015-05-04	44.78	45.02	44.78	44.83	47986
2015-05-05	44.61	44.72	44.15	44.15	95116
2015-05-06	44.29	44.36	43.73	43.95	61829
2015-05-07	43.90	44.19	43.89	44.14	79931
2015-05-08	44.35	44.65	44.35	44.53	34743
2015-05-11	44.41	44.65	44.41	44.44	27617
2015-05-12	44.40	44.45	43.95	44.29	34800
2015-05-13	44.31	44.60	44.28	44.34	22038
2015-05-14	44.58	44.88	44.47	44.87	829831
2015-05-15	44.77	44.94	44.77	44.93	157915
2015-05-18	44.93	45.13	44.89	45.11	37233
2015-05-19	45.06	45.13	44.88	44.97	181467
2015-05-20	44.95	45.15	44.86	44.92	23827
2015-05-21	44.79	45.14	44.79	45.12	34100
2015-05-22	45.11	45.21	45.07	45.09	121358
2015-05-26	44.88	44.92	44.48	44.62	86805
2015-05-27	44.67	45.36	44.67	45.28	131789
2015-05-28	45.22	45.31	45.12	45.21	99487
2015-05-29	45.19	45.24	44.93	45.07	62217
2015-06-01	45.24	45.29	44.85	45.18	153579
2015-06-02	45.09	45.23	44.90	45.04	39163
2015-06-03	45.13	45.29	45.12	45.15	30710
2015-06-04	45.10	45.17	44.80	44.84	58769
2015-06-05	44.96	44.96	44.55	44.88	24231
2015-06-08	44.84	44.84	44.35	44.37	47342
2015-06-09	44.39	44.43	44.09	44.33	24324
2015-06-10	44.39	44.95	44.39	44.86	44508
2015-06-11	44.89	45.05	44.88	44.92	13979
2015-06-12	44.71	44.73	44.60	44.65	59487
2015-06-15	44.27	44.44	44.06	44.40	44199
2015-06-16	44.40	44.66	44.40	44.64	50463
2015-06-17	44.80	44.95	44.52	44.83	27704
2015-06-18	44.81	45.52	44.81	45.48	40984
2015-06-19	45.61	45.61	45.30	45.33	54672
2015-06-22	45.59	45.70	45.51	45.59	29249
2015-06-23	45.59	45.59	45.43	45.54	60993
2015-06-24	45.36	45.43	45.04	45.06	36480
2015-06-25	45.21	45.21	44.91	44.96	26693
2015-06-26	44.84	44.94	44.56	44.70	24584
2015-06-29	44.33	44.38	43.54	43.56	664075
2015-06-30	43.93	43.99	43.56	43.71	44953
2015-07-01	44.15	44.16	43.86	43.96	39818
2015-07-02	44.13	44.07	43.89	44.03	28697
2015-07-06	43.76	44.08	43.61	43.81	24835
2015-07-07	43.81	44.06	43.15	44.03	54073
2015-07-08	43.64	43.77	43.15	43.20	54202
2015-07-09	43.69	43.85	43.28	43.28	110259
2015-07-10	43.90	43.98	43.64	43.93	36489
2015-07-13	44.30	44.51	44.25	44.50	59905
2015-07-14	44.61	44.79	44.53	44.71	43295
2015-07-15	44.75	44.76	44.48	44.55	44798
2015-07-16	44.79	44.95	44.79	44.95	53895
2015-07-17	45.09	45.09	44.81	44.95	164314
2015-07-20	45.14	45.14	44.87	44.93	186871
2015-07-21	44.86	45.03	44.81	44.91	99745
2015-07-22	44.58	44.83	44.58	44.78	288602
2015-07-23	45.59	45.59	44.69	44.76	308031
2015-07-24	44.83	44.83	44.11	44.20	109968
2015-07-27	44.00	44.00	43.67	43.72	100179
2015-07-28	44.00	44.28	43.63	44.18	51188
2015-07-29	44.36	44.59	44.25	44.59	46553
2015-07-30	44.40	44.82	44.30	44.76	85913
2015-07-31	44.79	44.89	44.67	44.73	292415
2015-08-03	44.83	44.84	44.41	44.63	131320
2015-08-04	44.64	44.85	44.57	44.71	67937
2015-08-05	44.99	45.32	44.99	45.08	45875
2015-08-06	45.03	45.03	44.04	44.18	35996
2015-08-07	44.05	44.26	43.88	44.18	55260
2015-08-10	44.58	44.79	44.51	44.68	253466
2015-08-11	44.32	44.46	43.95	44.15	50016
2015-08-12	43.70	44.24	43.35	44.18	108753
2015-08-13	44.16	44.31	44.02	44.06	20137
2015-08-14	44.07	44.13	43.88	44.10	21616
2015-08-17	44.02	44.45	43.86	44.45	42068
2015-08-18	44.39	44.39	44.14	44.21	22763
2015-08-19	44.22	44.22	43.65	43.89	74380
2015-08-20	43.53	43.53	42.59	42.64	172736
2015-08-21	41.98	42.42	41.24	41.24	393538
2015-08-24	36.25	40.97	32.40	39.67	385108
2015-08-25	41.14	41.14	39.44	39.44	630731
2015-08-26	40.36	41.07	39.73	41.01	148723
2015-08-27	41.56	42.21	41.49	42.04	302473
2015-08-28	41.85	42.27	41.85	42.10	57985
2015-08-31	42.04	42.09	41.59	41.73	124302
2015-09-01	40.64	41.19	40.34	40.55	148084
2015-09-02	41.13	41.38	40.70	41.38	270603
2015-09-03	41.61	41.96	41.30	41.43	48202
2015-09-04	40.82	41.10	40.75	40.95	28272
2015-09-08	41.57	42.04	41.56	42.03	32006
2015-09-09	42.58	42.58	41.46	41.52	190539
2015-09-10	41.40	42.07	41.40	41.79	91232
2015-09-11	41.61	41.88	41.44	41.88	107418
2015-09-14	42.02	42.03	41.68	41.76	48595
2015-09-15	41.85	42.34	41.77	42.23	94011
2015-09-16	42.21	42.60	42.19	42.55	39297
2015-09-17	42.48	43.08	42.45	42.50	46051
2015-09-18	41.97	42.35	41.81	41.85	180751
2015-09-21	42.07	42.29	41.63	41.87	31661
2015-09-22	41.27	41.32	40.90	41.17	169866
2015-09-23	41.10	41.20	40.83	40.96	35262
2015-09-24	40.55	40.86	40.26	40.83	80588
2015-09-25	41.24	41.24	40.30	40.57	38545
2015-09-28	40.29	40.33	39.29	39.33	141792
2015-09-29	39.46	39.75	39.04	39.30	180219
2015-09-30	39.89	40.21	39.68	40.18	197766
2015-10-01	40.35	40.35	39.70	40.18	114922
2015-10-02	39.81	40.94	39.63	40.94	51000
2015-10-05	41.38	41.80	41.38	41.73	113999
2015-10-06	41.56	41.75	41.17	41.50	108057
2015-10-07	41.78	41.93	41.37	41.83	61079
2015-10-08	41.73	42.22	41.55	42.18	356293
2015-10-09	42.20	42.35	42.09	42.28	102411
2015-10-12	42.36	42.38	42.22	42.31	271940
2015-10-13	42.06	42.41	41.85	41.86	58904
2015-10-14	42.05	42.34	41.87	42.06	27120
2015-10-15	42.11	42.58	41.99	42.58	35462
2015-10-16	42.57	42.71	42.42	42.71	28408
2015-10-19	42.64	42.90	42.56	42.82	55492
2015-10-20	42.83	42.91	42.52	42.63	47690
2015-10-21	42.89	42.96	42.38	42.40	28509
2015-10-22	42.78	43.37	42.72	43.34	87296
2015-10-23	43.81	43.84	43.47	43.80	35955
2015-10-26	43.81	43.82	43.65	43.74	39378
2015-10-27	43.60	43.75	43.53	43.74	33837
2015-10-28	43.86	44.02	43.51	44.01	130302
2015-10-29	43.72	43.82	43.64	43.70	27685
2015-10-30	43.79	43.96	43.67	43.79	246749
2015-11-02	43.93	44.25	43.89	44.25	38631
2015-11-03	44.20	44.58	44.15	44.35	67425
2015-11-04	44.52	44.52	44.01	44.16	128284
2015-11-05	44.24	44.24	43.72	44.07	97484
2015-11-06	43.85	44.13	43.79	44.11	41331
2015-11-09	44.09	44.09	43.32	43.61	38717
2015-11-10	43.44	43.64	43.39	43.60	18999
2015-11-11	43.80	43.80	43.40	43.43	17122
2015-11-12	43.33	43.51	42.95	42.97	46936
2015-11-13	42.85	42.87	42.28	42.32	301217
2015-11-16	42.26	42.89	42.26	42.89	34335
2015-11-17	42.94	43.30	42.89	42.99	157764
2015-11-18	43.20	43.63	43.05	43.61	30771
2015-11-19	43.66	43.77	43.57	43.64	30309
2015-11-20	43.81	43.87	43.74	43.78	32228
2015-11-23	43.76	43.90	43.49	43.63	29351
2015-11-24	43.47	43.77	43.27	43.70	47799
2015-11-25	43.80	44.00	43.75	43.93	34279
2015-11-27	44.00	44.08	43.90	44.08	12342
2015-11-30	44.05	44.05	43.84	44.00	73627
2015-12-01	44.15	44.47	44.13	44.45	61160
2015-12-02	44.57	44.57	44.08	44.10	35213
2015-12-03	44.30	44.31	43.15	43.38	43609
2015-12-04	43.53	44.29	43.53	44.23	104452
2015-12-07	44.44	44.45	44.08	44.22	29183
2015-12-08	43.75	44.29	43.75	44.15	69631
2015-12-09	44.04	44.33	43.42	43.60	53660
2015-12-10	43.53	44.08	43.53	43.83	39829
2015-12-11	43.31	43.37	42.91	42.95	29691
2015-12-14	43.05	43.13	42.48	43.03	64081
2015-12-15	43.39	43.85	43.39	43.58	44514
2015-12-16	43.88	44.22	43.52	44.11	98929
2015-12-17	44.21	44.25	43.44	43.44	80568
2015-12-18	43.31	43.31	42.82	42.83	53484
2015-12-21	43.07	43.23	42.91	43.23	31143
2015-12-22	43.29	43.63	43.23	43.51	47046
2015-12-23	43.62	43.79	43.62	43.78	35536
2015-12-24	43.77	43.96	43.77	43.90	10101
2015-12-28	43.61	43.67	43.37	43.67	45455
2015-12-29	43.98	44.36	43.98	44.27	38134
2015-12-30	44.15	44.24	43.96	43.97	34493
2015-12-31	43.96	43.96	43.48	43.48	45710
2016-01-04	42.73	42.73	42.15	42.63	173091
2016-01-05	42.75	42.77	42.42	42.59	59683
2016-01-06	41.98	42.28	41.73	42.05	41295
2016-01-07	41.17	41.68	40.88	40.94	77883
2016-01-08	41.26	41.32	40.43	40.50	73338
2016-01-11	40.51	40.62	39.85	40.40	571934
2016-01-12	40.73	41.04	40.29	40.84	376370
2016-01-13	40.95	40.99	39.31	39.37	96947
2016-01-14	39.56	40.38	38.87	40.05	120047
2016-01-15	38.88	39.17	38.33	38.89	408368
2016-01-19	39.38	39.47	38.47	38.88	184536
2016-01-20	38.27	39.16	37.41	38.82	468832
2016-01-21	38.95	39.36	38.62	38.92	88171
2016-01-22	39.63	39.87	39.51	39.79	120469
2016-01-25	39.67	39.68	39.10	39.15	34932
2016-01-26	39.29	39.81	39.09	39.67	67346
2016-01-27	39.56	39.81	38.75	38.92	57756
2016-01-28	39.28	39.28	38.42	38.87	67365
2016-01-29	38.95	39.92	38.95	39.88	60297
2016-02-01	39.73	40.27	39.56	40.25	92602
2016-02-02	39.84	39.84	38.92	39.07	344962
2016-02-03	39.35	39.35	38.28	39.10	95333
2016-02-04	39.05	39.56	38.87	39.25	72493
2016-02-05	39.16	39.16	37.82	37.95	227773
2016-02-08	37.39	37.39	36.38	37.00	221865
2016-02-09	36.47	37.31	36.43	36.76	209879
2016-02-10	37.15	37.71	36.95	37.02	102508
2016-02-11	36.27	37.03	36.27	36.79	218254
2016-02-12	37.16	37.60	36.73	37.58	116383
2016-02-16	38.04	38.57	38.01	38.57	195094
2016-02-17	38.85	39.51	38.85	39.49	132291
2016-02-18	39.61	39.61	39.09	39.13	140339
2016-02-19	39.01	39.33	38.81	39.31	120466
2016-02-22	39.66	39.98	39.66	39.98	45449
2016-02-23	39.81	39.84	39.40	39.40	363319
2016-02-24	38.96	39.87	38.74	39.82	67902
2016-02-25	39.88	40.24	39.64	40.24	29617
2016-02-26	40.53	40.53	40.20	40.30	52962
2016-02-29	40.26	40.48	39.98	39.99	42587
2016-03-01	40.30	41.09	40.19	39.99	116741
2016-03-02	41.10	41.10	40.80	41.09	131518
2016-03-03	41.07	41.07	41.07	41.14	69367
2016-03-04	41.20	41.45	40.99	41.18	39075
2016-03-07	40.93	41.51	40.93	41.26	73654
2016-03-08	41.02	41.02	40.60	41.26	28293
2016-03-09	40.78	40.87	40.59	40.60	43360
2016-03-10	40.84	40.84	40.84	40.74	27504
2016-03-11	40.74	40.74	40.74	41.61	41883
2016-03-14	41.50	41.67	41.47	41.60	48056
2016-03-15	41.64	41.64	41.64	41.31	25801
2016-03-16	41.31	41.74	41.21	41.67	79015
2016-03-17	41.65	41.81	41.43	41.74	74655
2016-03-18	41.82	42.09	41.80	42.07	56339
2016-03-21	41.93	42.21	41.93	42.20	17908
2016-03-22	41.87	42.34	41.87	42.27	26093
2016-03-23	41.95	41.95	41.51	41.54	41407
2016-03-24	41.27	41.49	41.16	41.48	46304
2016-03-28	41.60	41.60	41.38	41.41	53423
2016-03-29	41.33	42.03	41.27	42.01	126102
2016-03-30	42.22	42.40	42.10	42.14	36339
2016-03-31	42.11	42.26	42.11	42.26	96986
2016-04-01	42.01	42.58	41.95	42.57	31352
2016-04-04	42.62	42.65	42.34	42.36	37436
2016-04-05	42.36	42.36	42.36	41.97	30349
2016-04-06	42.06	42.72	42.02	42.72	14091
2016-04-07	42.49	42.55	41.87	42.01	56986
2016-04-08	42.36	42.38	41.92	42.02	29900
2016-04-11	42.28	42.40	41.79	41.80	60316
2016-04-12	41.79	42.16	41.60	42.06	35244
2016-04-13	42.32	42.80	42.32	42.75	23667
2016-04-14	42.65	42.67	42.51	42.60	44679
2016-04-15	42.53	42.53	42.33	42.47	39956
2016-04-18	42.30	42.76	42.23	42.74	114628
2016-04-19	42.72	42.72	42.18	42.34	41250
2016-04-20	42.31	42.68	42.31	42.52	19986
2016-04-21	42.61	42.72	42.38	42.57	20235
2016-04-22	42.47	42.63	42.20	42.45	21593
2016-04-25	42.30	42.40	42.18	42.31	23027
2016-04-26	42.41	42.60	42.22	42.36	30365
2016-04-27	42.30	42.55	42.11	42.43	20587
2016-04-28	42.29	42.56	41.82	41.89	27172
2016-04-29	41.74	41.74	41.00	41.28	67251
2016-05-02	41.28	41.65	41.21	41.59	124179
2016-05-03	41.29	41.38	41.00	41.12	32221
2016-05-04	40.80	40.92	40.61	40.73	35341
2016-05-05	40.96	40.96	40.70	40.71	70448
2016-05-06	40.42	40.78	40.29	40.78	90663
2016-05-09	40.81	41.06	40.76	40.88	27903
2016-05-10	41.03	41.44	40.94	41.43	38304
2016-05-11	41.28	41.39	40.90	40.90	34126
2016-05-12	41.05	41.05	40.43	40.67	63269
2016-05-13	40.78	40.98	40.53	40.63	44075
2016-05-16	40.66	41.30	40.66	41.14	30162
2016-05-17	41.14	41.25	40.70	40.78	31248
2016-05-18	40.66	41.14	40.63	40.93	56944
2016-05-19	40.76	40.87	40.37	40.68	60157
2016-05-20	40.86	41.32	40.86	41.21	37970
2016-05-23	41.22	41.44	41.16	41.17	46141
2016-05-24	41.38	42.11	41.38	42.11	32937
2016-05-25	42.27	42.41	42.14	42.31	137565
2016-05-26	42.36	42.47	42.28	42.40	43323
2016-05-27	42.59	42.78	42.59	42.78	34665
2016-05-31	42.84	42.95	42.73	42.94	32060
2016-06-01	42.77	43.01	42.74	43.01	78715
2016-06-02	42.87	43.28	42.86	43.28	44526
2016-06-03	43.19	43.19	42.73	43.02	33176
2016-06-06	43.09	43.26	43.00	43.20	18298
2016-06-07	43.09	43.25	43.06	43.11	73796
2016-06-08	43.14	43.18	43.00	43.10	35739
2016-06-09	42.89	43.00	42.80	42.94	119834
2016-06-10	42.35	42.44	42.08	42.21	103388
2016-06-13	42.08	42.39	41.92	41.96	25719
2016-06-14	41.90	42.10	41.63	41.93	25999
2016-06-15	42.09	42.14	41.85	41.85	28472
2016-06-16	41.70	42.03	41.35	42.00	38204
2016-06-17	41.80	41.84	41.63	41.70	40728
2016-06-20	42.14	42.54	42.13	42.13	17341
2016-06-21	42.21	42.21	42.00	42.13	17685
2016-06-22	42.10	42.35	42.00	42.00	11882
2016-06-23	42.33	42.76	42.31	42.76	54011
2016-06-24	41.15	41.65	40.69	40.79	88846
2016-06-27	40.36	40.36	39.42	39.59	70650
2016-06-28	40.13	40.54	40.12	40.54	36528
2016-06-29	40.88	41.52	40.88	41.42	36678
2016-06-30	41.49	41.95	41.39	41.87	20653
2016-07-01	41.91	42.24	41.91	42.17	98396
2016-07-05	41.93	41.93	41.51	41.73	47841
2016-07-06	41.48	42.04	41.40	42.04	45951
2016-07-07	42.13	42.40	42.13	42.32	18796
2016-07-08	42.60	43.13	42.60	43.09	58352
2016-07-11	43.27	43.49	43.27	43.35	45534
2016-07-12	43.73	43.85	43.67	43.79	83074
2016-07-13	43.90	43.90	43.68	43.70	61630
2016-07-14	43.98	44.05	43.90	43.95	38043
2016-07-15	43.95	44.01	43.81	43.86	41161
2016-07-18	43.97	44.18	43.93	44.09	55164
2016-07-19	43.97	43.97	43.77	43.83	36299
2016-07-20	43.96	44.34	43.88	44.29	26308
2016-07-21	44.35	44.40	44.06	44.18	22503
2016-07-22	44.15	44.45	44.10	44.42	31651
2016-07-25	44.28	44.51	44.28	44.50	27777
2016-07-26	44.55	44.99	44.53	44.99	15904
2016-07-27	45.01	45.12	44.72	44.89	35781
2016-07-28	44.88	45.00	44.71	44.95	26793
2016-07-29	44.86	44.86	44.55	44.81	28538
2016-08-01	44.80	45.00	44.72	44.88	23558
2016-08-02	44.98	44.98	44.03	44.41	45168
2016-08-03	44.23	44.56	44.23	44.56	15567
2016-08-04	44.55	44.61	44.39	44.56	7610
2016-08-05	44.83	45.03	44.83	44.94	31950
2016-08-08	44.97	44.97	44.74	44.79	33462
2016-08-09	44.90	45.04	44.85	44.88	37143
2016-08-10	44.92	44.96	44.66	44.73	130026
2016-08-11	45.02	45.08	44.94	45.05	11685
2016-08-12	45.03	45.16	45.02	45.16	8679
2016-08-15	45.25	45.61	45.25	45.52	29019
2016-08-16	45.40	45.40	45.17	45.17	31429
2016-08-17	45.21	45.21	44.92	45.20	93000
2016-08-18	45.22	45.44	45.22	45.40	73283
2016-08-19	45.36	45.60	45.35	45.50	160698
2016-08-22	45.44	45.65	45.41	45.53	16219
2016-08-23	45.71	45.84	45.70	45.71	31248
2016-08-24	45.70	45.73	45.19	45.28	22568
2016-08-25	45.27	45.44	45.12	45.18	27638
2016-08-26	45.32	45.63	45.12	45.37	50339
2016-08-29	45.45	45.54	45.41	45.41	18288
2016-08-30	45.43	45.49	45.13	45.25	51311
2016-08-31	45.22	45.25	44.95	45.21	34452
2016-09-01	45.27	45.33	44.99	45.32	19081
2016-09-02	45.50	45.59	45.30	45.43	84027
2016-09-06	45.52	45.60	45.38	45.57	86900
2016-09-07	45.60	45.71	45.52	45.58	18908
2016-09-08	45.41	45.50	45.31	45.41	152752
2016-09-09	45.07	45.07	44.20	44.20	18702
2016-09-12	43.95	45.04	43.95	45.04	30225
2016-09-13	44.69	44.72	44.27	44.41	22418
2016-09-14	44.49	44.71	44.33	44.46	16125
2016-09-15	44.47	45.10	44.44	45.05	10414
2016-09-16	45.05	45.05	44.74	44.94	15069
2016-09-19	45.05	45.24	44.82	44.88	34068
2016-09-20	45.09	45.10	44.82	44.91	31630
2016-09-21	44.98	45.40	44.81	45.36	11564
2016-09-22	45.60	45.72	45.52	45.69	26319
2016-09-23	45.59	45.68	45.47	45.47	58714
2016-09-26	45.27	45.27	45.03	45.07	6883
2016-09-27	45.01	45.58	45.01	45.58	22993
2016-09-28	45.67	45.67	45.36	45.62	25259
2016-09-29	45.60	45.62	45.14	45.33	106194
2016-09-30	45.47	45.85	45.39	45.76	43217
2016-10-03	45.61	45.76	45.55	45.74	225055
2016-10-04	45.78	45.98	45.55	45.60	45895
2016-10-05	45.82	46.02	45.82	45.89	130104
2016-10-06	45.81	45.86	45.55	45.81	72501
2016-10-07	45.71	45.77	45.40	45.61	21604
2016-10-10	45.84	45.97	45.77	45.77	38086
2016-10-11	45.52	45.52	44.63	44.82	87912
2016-10-12	44.85	44.85	44.69	44.75	13815
2016-10-13	44.39	44.76	44.10	44.61	27375
2016-10-14	45.04	45.04	44.64	44.65	49046
2016-10-17	44.65	44.65	44.47	44.47	18071
2016-10-18	44.98	45.09	44.93	44.94	25807
2016-10-19	44.88	45.04	44.82	45.02	18447
2016-10-20	44.91	45.04	44.71	45.02	13824
2016-10-21	44.89	45.05	44.72	45.00	15216
2016-10-24	45.22	45.40	45.22	45.40	11386
2016-10-25	45.40	45.40	45.19	45.20	14385
2016-10-26	45.10	45.36	45.10	45.17	9647
2016-10-27	45.40	45.40	44.84	44.90	8368
2016-10-28	45.09	45.16	44.85	44.96	6451
2016-10-31	45.07	45.11	44.89	44.94	21813
2016-11-01	44.97	44.97	44.29	44.57	12236
2016-11-02	44.51	44.62	44.30	44.33	20113
2016-11-03	44.28	44.37	43.94	43.98	8916
2016-11-04	43.94	44.25	43.80	43.88	38220
2016-11-07	44.65	44.97	44.53	44.97	68470
2016-11-08	44.81	45.32	44.76	45.12	21983
2016-11-09	44.93	45.58	44.67	45.51	148097
2016-11-10	45.78	46.08	44.87	45.13	61386
2016-11-11	45.06	45.32	44.85	45.32	149776
2016-11-14	45.40	45.47	45.19	45.29	280788
2016-11-15	45.58	45.83	45.48	45.76	151820
2016-11-16	45.58	45.88	45.58	45.84	57696
2016-11-17	45.87	46.29	45.85	46.28	40618
2016-11-18	46.49	46.49	46.05	46.06	105562
2016-11-21	46.21	46.41	46.17	46.38	137903
2016-11-22	46.51	46.58	46.39	46.54	71397
2016-11-23	46.34	46.52	46.30	46.50	36202
2016-11-25	46.62	46.75	46.54	46.75	20159
2016-11-28	46.61	46.64	46.54	46.55	23800
2016-11-29	46.57	46.89	46.50	46.68	37593
2016-11-30	46.83	46.83	46.24	46.24	51593
2016-12-01	46.22	46.22	45.24	45.30	28862
2016-12-02	45.25	45.53	45.25	45.37	23305
2016-12-05	45.61	45.93	45.58	45.75	45590
2016-12-06	45.83	45.94	45.65	45.94	47544
2016-12-07	45.83	46.64	45.72	46.57	50420
2016-12-08	46.64	46.76	46.49	46.72	49412
2016-12-09	46.90	46.96	46.66	46.77	53851
2016-12-12	46.58	46.58	46.20	46.41	29000
2016-12-13	46.56	47.05	46.49	46.88	35100
2016-12-14	46.85	46.99	46.61	46.72	38931
2016-12-15	46.73	47.13	46.73	46.97	59447
2016-12-16	47.11	47.13	46.61	46.77	126935
2016-12-19	46.82	47.08	46.71	46.76	37948
2016-12-20	46.90	47.08	46.90	46.99	55002
2016-12-21	46.93	46.98	46.84	46.86	49768
2016-12-22	46.95	46.95	46.60	46.73	19591
2016-12-23	46.74	46.90	46.74	46.90	23012
2016-12-27	46.98	47.36	46.98	47.12	47214
2016-12-28	46.92	46.92	46.64	46.68	24387
2016-12-29	46.67	46.75	46.46	46.59	22337
2016-12-30	46.70	46.70	46.09	46.21	65600
2017-01-03	46.56	46.88	46.45	46.70	269100
2017-01-04	46.82	47.23	46.82	47.17	137626
2017-01-05	47.32	47.38	47.15	47.35	33740
2017-01-06	47.37	47.69	47.25	47.59	38151
2017-01-09	47.74	47.82	47.59	47.76	38533
2017-01-10	47.86	48.12	47.80	48.02	20346
2017-01-11	48.03	48.13	47.75	48.01	30704
2017-01-12	47.87	47.99	47.48	47.96	92778
2017-01-13	48.02	48.25	48.02	48.18	15625
2017-01-17	48.10	48.14	47.91	48.01	26510
2017-01-18	48.08	48.20	48.03	48.18	25839
2017-01-19	48.28	48.41	48.09	48.18	23574
2017-01-20	48.31	48.51	48.16	48.30	36024
2017-01-23	48.25	48.30	48.00	48.22	20986
2017-01-24	48.33	48.72	48.26	48.70	33069
2017-01-25	49.08	49.17	49.02	49.12	44500
2017-01-26	49.16	49.16	48.92	48.92	189470
2017-01-27	49.06	49.13	49.00	49.13	25889
2017-01-30	49.11	49.11	48.56	48.93	35104
2017-01-31	48.73	48.95	48.58	48.92	50536
2017-02-01	49.09	49.11	48.77	48.98	51447
2017-02-02	48.91	49.07	48.75	48.97	51133
2017-02-03	49.15	49.22	49.07	49.20	37317
2017-02-06	49.23	49.32	49.15	49.29	56745
2017-02-07	49.38	49.47	49.30	49.42	43227
2017-02-08	49.40	49.55	49.18	49.49	61317
2017-02-09	49.62	49.86	49.54	49.78	59081
2017-02-10	49.88	49.95	49.75	49.91	86896
2017-02-13	50.09	50.14	49.98	50.09	83612
2017-02-14	50.15	50.19	49.92	50.13	63445
2017-02-15	50.21	50.56	50.11	50.54	42981
2017-02-16	50.64	50.69	50.33	50.46	25990
2017-02-17	50.41	50.71	50.35	50.71	34051
2017-02-21	50.87	51.02	50.82	51.00	30880
2017-02-22	51.01	51.02	50.88	50.98	38176
2017-02-23	51.13	51.13	50.55	50.64	22310
2017-02-24	50.57	50.86	50.51	50.84	62748
2017-02-27	50.81	50.97	50.68	50.97	20646
2017-02-28	50.95	50.95	50.66	50.78	22701
2017-03-01	51.30	51.41	51.02	51.33	63352
2017-03-02	51.40	51.40	51.03	51.07	38873
2017-03-03	51.06	51.21	50.93	51.21	36010
2017-03-06	51.00	51.10	50.84	51.03	42966
2017-03-07	51.00	51.06	50.75	50.80	24628
2017-03-08	50.84	51.10	50.84	50.95	50525
2017-03-09	50.96	51.02	50.67	50.95	33682
2017-03-10	51.13	51.28	51.00	51.23	36966
2017-03-13	51.31	51.46	51.23	51.46	38695
2017-03-14	51.39	51.39	51.02	51.24	46737
2017-03-15	51.35	51.73	51.22	51.66	52790
2017-03-16	51.72	51.75	51.47	51.55	95396
2017-03-17	51.57	51.74	51.56	51.61	44724
2017-03-20	51.62	51.71	51.40	51.50	29508
2017-03-21	51.72	51.72	50.59	50.62	58905
2017-03-22	50.71	51.02	50.60	50.98	50731
2017-03-23	50.97	51.16	50.85	50.94	48647
2017-03-24	51.16	51.37	50.97	51.14	23671
2017-03-27	50.87	51.26	50.67	51.22	54216
2017-03-28	51.21	51.56	51.17	51.48	32464
2017-03-29	51.51	51.66	51.47	51.63	37255
2017-03-30	51.65	51.78	51.41	51.75	59595
2017-03-31	51.72	51.72	51.57	51.60	61183
2017-04-03	51.63	51.67	51.21	51.42	118281
2017-04-04	51.33	51.45	51.26	51.41	115138
2017-04-05	51.54	51.85	51.19	51.19	48870
2017-04-06	51.27	51.44	51.13	51.38	35568
2017-04-07	51.37	51.51	51.30	51.41	17275
2017-04-10	51.52	51.66	51.29	51.46	53830
2017-04-11	51.42	51.42	50.96	51.32	28845
2017-04-12	51.40	51.40	50.96	51.00	33638
2017-04-13	50.93	51.19	50.75	50.78	49484
2017-04-17	50.92	51.06	50.75	51.03	73525
2017-04-18	50.85	51.03	50.78	50.98	17875
2017-04-19	51.24	51.42	51.14	51.14	39930
2017-04-20	51.38	51.75	51.22	51.65	626884
2017-04-21	51.63	51.63	51.35	51.54	24824
2017-04-24	52.12	52.20	52.02	52.11	25688
2017-04-25	52.36	52.54	52.31	52.47	62281
2017-04-26	52.43	52.52	52.34	52.37	27273
2017-04-27	52.43	52.66	52.43	52.63	68873
2017-04-28	52.56	52.56	52.36	52.48	85117
2017-05-01	52.62	52.76	52.52	52.70	52200
2017-05-02	52.72	52.81	52.60	52.80	27936
2017-05-03	52.69	52.69	52.38	52.49	32439
2017-05-04	52.58	52.63	52.42	52.58	34393
2017-05-05	52.73	52.80	52.55	52.80	41668
2017-05-08	52.81	52.81	52.54	52.60	24833
2017-05-09	52.72	52.96	52.62	52.92	152439
2017-05-10	53.00	53.25	52.90	53.03	39820
2017-05-11	52.92	52.96	52.61	52.95	63009
2017-05-12	52.97	53.00	52.84	52.89	25318
2017-05-15	53.17	53.21	53.00	53.18	200677
2017-05-16	53.36	53.49	53.15	53.34	41121
2017-05-17	53.04	53.05	52.12	52.12	83597
2017-05-18	52.18	52.71	51.97	52.57	46862
2017-05-19	52.82	53.08	52.82	52.91	37075
2017-05-22	53.07	53.48	53.07	53.48	13783
2017-05-23	53.52	53.52	53.20	53.29	41731
2017-05-24	53.47	53.53	53.30	53.51	61319
2017-05-25	53.84	54.08	53.66	53.97	284487
2017-05-26	54.03	54.03	53.90	54.02	45145
2017-05-30	54.02	54.16	53.98	54.05	64522
2017-05-31	54.30	54.30	53.85	54.16	36306
2017-06-01	54.40	54.63	54.23	54.63	50250
2017-06-02	54.91	55.03	54.64	55.03	63300
2017-06-05	55.00	55.05	54.91	54.92	39356
2017-06-06	54.80	54.95	54.65	54.68	165069
2017-06-07	54.75	54.89	54.62	54.85	30634
2017-06-08	55.08	55.08	54.67	55.05	23778
2017-06-09	55.14	55.20	53.44	53.92	148490
2017-06-12	53.67	53.82	53.36	53.81	63395
2017-06-13	54.07	54.20	53.91	54.17	29359
2017-06-14	54.29	54.29	53.63	53.94	31275
2017-06-15	53.50	53.76	53.27	53.72	33970
2017-06-16	53.69	53.69	53.29	53.49	22102
2017-06-19	53.91	54.32	53.87	54.30	36941
2017-06-20	54.31	54.31	53.80	53.80	61029
2017-06-21	54.07	54.48	54.05	54.48	51468
2017-06-22	54.40	54.64	54.30	54.42	21572
2017-06-23	54.45	54.67	54.24	54.61	25531
2017-06-26	54.91	54.94	54.37	54.50	29566
2017-06-27	54.38	54.38	53.50	53.50	266858
2017-06-28	53.75	54.28	53.61	54.24	30809
2017-06-29	54.10	54.19	52.83	53.34	52229
2017-06-30	53.44	53.52	53.15	53.48	29676
2017-07-03	53.59	53.63	52.96	52.96	141353
2017-07-05	53.13	53.45	52.90	53.34	53324
2017-07-06	53.08	53.08	52.67	52.79	145605
2017-07-07	52.91	53.42	52.91	53.26	293433
2017-07-10	53.35	53.59	53.16	53.52	28688
2017-07-11	53.47	53.71	53.38	53.61	18110
2017-07-12	54.10	54.30	54.10	54.28	80347
2017-07-13	54.35	54.37	54.11	54.25	29966
2017-07-14	54.38	54.67	54.38	54.62	29167
2017-07-17	54.86	54.86	54.53	54.56	42581
2017-07-18	54.63	54.78	54.36	54.78	20094
2017-07-19	55.07	55.18	55.01	55.15	39427
2017-07-20	55.31	55.33	55.06	55.26	37115
2017-07-21	55.11	55.25	55.04	55.25	30559
2017-07-24	55.31	55.31	55.10	55.26	38846
2017-07-25	55.28	55.29	55.09	55.17	64716
2017-07-26	55.34	55.38	55.20	55.38	291340
2017-07-27	55.66	55.66	54.66	55.12	243641
2017-07-28	54.89	55.11	54.89	55.10	30680
2017-07-31	55.21	55.29	54.84	54.93	13854
2017-08-01	55.09	55.15	54.85	54.96	31800
2017-08-02	55.08	55.08	54.26	54.70	126726
2017-08-03	54.57	54.75	54.44	54.54	349486
2017-08-04	54.47	54.51	54.24	54.36	33427
2017-08-07	54.43	54.71	54.43	54.67	16890
2017-08-08	54.62	54.88	54.30	54.39	27800
2017-08-09	54.00	54.26	53.79	54.23	84700
2017-08-10	54.00	54.00	53.00	53.02	456007
2017-08-11	53.02	53.38	52.93	53.33	53148
2017-08-14	53.67	53.95	53.67	53.88	31715
2017-08-15	53.97	54.00	53.68	53.79	18931
2017-08-16	54.02	54.16	53.86	54.01	43335
2017-08-17	53.90	53.90	52.90	52.90	86840
2017-08-18	53.06	53.16	52.77	52.88	63623
2017-08-21	52.90	52.93	52.68	52.87	50421
2017-08-22	53.09	53.73	53.09	53.67	25435
2017-08-23	53.44	53.55	53.36	53.47	94589
2017-08-24	53.65	53.65	53.24	53.44	71514
2017-08-25	53.68	53.76	53.36	53.41	29889
2017-08-28	53.57	53.62	53.36	53.51	326353
2017-08-29	53.05	53.72	53.05	53.65	28388
2017-08-30	53.71	54.40	53.68	54.32	40499
2017-08-31	54.48	54.92	54.48	54.85	33703
2017-09-01	55.00	55.07	54.83	54.99	61359
2017-09-05	54.84	54.93	54.12	54.50	47566
2017-09-06	54.66	54.81	54.44	54.68	266545
2017-09-07	54.77	54.88	54.71	54.81	18908
2017-09-08	54.70	54.76	54.51	54.55	17762
2017-09-11	54.93	55.20	54.93	55.15	19198
2017-09-12	55.33	55.43	55.10	55.43	55833
2017-09-13	55.42	55.48	55.32	55.48	23629
2017-09-14	55.26	55.45	55.17	55.19	20224
2017-09-15	55.15	55.50	55.15	55.39	18275
2017-09-18	55.52	55.61	55.30	55.44	43134
2017-09-19	55.53	55.53	55.27	55.37	20881
2017-09-20	55.44	55.44	54.87	55.24	17929
2017-09-21	55.12	55.20	54.84	54.98	14271
2017-09-22	54.93	55.17	54.93	55.17	18079
2017-09-25	55.08	55.08	54.56	54.75	29093
2017-09-26	55.02	55.04	54.70	54.72	15126
2017-09-27	55.12	55.38	55.00	55.23	45463
2017-09-28	55.13	55.14	54.91	55.13	10303
2017-09-29	55.26	55.57	55.21	55.54	35116
2017-10-02	55.62	55.85	55.51	55.68	140181
2017-10-03	55.83	55.86	55.73	55.85	48893
2017-10-04	55.95	56.15	55.86	56.07	28533
2017-10-05	56.21	56.38	56.14	56.36	31513
2017-10-06	56.24	56.36	56.24	56.36	81910
2017-10-09	56.46	56.46	56.02	56.09	53796
2017-10-10	56.32	56.35	56.03	56.16	27042
2017-10-11	56.25	56.25	56.08	56.19	18809
2017-10-12	56.08	56.15	56.01	56.01	26661
2017-10-13	56.20	56.30	56.19	56.23	31132
2017-10-16	56.38	56.38	56.18	56.24	20719
2017-10-17	56.25	56.31	56.16	56.29	25472
2017-10-18	56.39	56.39	56.19	56.31	16789
2017-10-19	56.02	56.29	55.92	56.29	21501
2017-10-20	56.51	56.63	56.50	56.52	35013
2017-10-23	56.67	56.67	56.29	56.30	23701
2017-10-24	56.36	56.38	56.13	56.25	19603
2017-10-25	56.17	56.31	55.61	55.96	26510
2017-10-26	55.85	55.98	55.74	55.83	18932
2017-10-27	55.75	56.23	55.56	56.23	25510
2017-10-30	56.10	56.15	55.92	56.00	21997
2017-10-31	56.18	56.29	56.16	56.26	42860
2017-11-01	56.50	56.50	55.93	56.04	33810
2017-11-02	55.94	56.01	55.72	55.85	32085
2017-11-03	55.91	56.27	55.90	56.27	20081
2017-11-06	56.27	56.44	56.23	56.44	33646
2017-11-07	56.43	56.48	56.20	56.34	23740
2017-11-08	56.41	56.52	56.32	56.50	22814
2017-11-09	56.07	56.34	55.78	56.22	21651
2017-11-10	56.07	56.33	56.07	56.33	25514
2017-11-13	56.13	56.48	56.13	56.40	16684
2017-11-14	56.38	56.38	56.04	56.35	76560
2017-11-15	56.11	56.31	55.84	56.19	20221
2017-11-16	56.67	57.09	56.67	57.00	17655
2017-11-17	57.20	57.24	57.13	57.18	11028
2017-11-20	57.20	57.22	57.05	57.08	24602
2017-11-21	57.38	57.52	57.25	57.49	16737
2017-11-22	57.58	57.61	57.50	57.56	18019
2017-11-24	57.65	57.65	57.52	57.61	3055
2017-11-27	57.52	57.52	57.30	57.37	19546
2017-11-28	57.54	57.73	57.28	57.73	18936
2017-11-29	57.69	57.69	57.02	57.14	26554
2017-11-30	57.25	57.63	57.25	57.53	36458
2017-12-01	57.29	57.47	56.32	57.28	32950
2017-12-04	57.62	57.74	57.02	57.02	37191
2017-12-05	57.01	57.50	56.89	56.92	67650
2017-12-06	56.79	56.99	56.71	56.96	21230
2017-12-07	57.05	57.33	56.92	57.24	16830
2017-12-08	57.66	57.69	57.46	57.46	17242
2017-12-11	57.66	57.73	57.51	57.73	15748
2017-12-12	57.80	57.85	57.61	57.70	27649
2017-12-13	57.88	58.04	57.86	57.90	19817
2017-12-14	58.04	58.11	57.73	57.74	38993
2017-12-15	57.91	58.41	57.86	58.31	16203
2017-12-18	58.76	58.87	58.72	58.81	45939
2017-12-19	58.87	58.87	58.59	58.66	19219
2017-12-20	58.97	58.97	58.48	58.59	20512
2017-12-21	58.72	58.72	58.44	58.46	28018
2017-12-22	58.49	58.49	58.28	58.39	15444
2017-12-26	58.22	58.30	58.16	58.23	11675
2017-12-27	58.15	58.40	58.15	58.21	37511
2017-12-28	58.40	58.40	58.10	58.31	20842
2017-12-29	58.43	58.43	57.95	57.95	27186
2018-01-02	58.29	58.93	58.17	58.91	274984
2018-01-03	59.23	59.59	59.10	59.56	58615
2018-01-04	59.83	59.95	59.55	59.67	28554
2018-01-05	59.88	60.19	59.82	60.15	40400
2018-01-08	60.10	60.36	60.07	60.34	171894
2018-01-09	60.48	60.48	60.23	60.35	42544
2018-01-10	60.09	60.15	59.85	60.09	30936
2018-01-11	60.27	60.55	60.16	60.53	28271
2018-01-12	60.68	61.07	60.68	60.98	42996
2018-01-16	61.41	61.56	60.66	60.84	31199
2018-01-17	61.22	61.61	61.02	61.46	38052
2018-01-18	61.46	61.55	61.33	61.45	25359
2018-01-19	61.71	61.77	61.44	61.77	18103
2018-01-22	61.85	62.29	61.72	62.29	31090
2018-01-23	62.46	62.66	62.37	62.66	27964
2018-01-24	62.74	62.84	62.03	62.37	33200
2018-01-25	62.73	62.73	62.24	62.26	15210
2018-01-26	62.53	63.15	62.46	63.15	33179
2018-01-29	63.05	63.05	62.65	62.96	32045
2018-01-30	62.36	62.39	61.96	62.17	68412
2018-01-31	62.54	62.56	61.95	62.22	44801
2018-02-01	61.81	62.26	61.70	61.88	45098
2018-02-02	61.58	61.58	60.66	60.66	92298
2018-02-05	60.22	60.90	58.43	58.43	167939
2018-02-06	57.51	59.58	57.21	59.49	85453
2018-02-07	59.37	60.03	59.09	59.09	105769
2018-02-08	59.14	59.14	56.60	56.60	41395
2018-02-09	57.15	57.63	55.43	57.29	131452
2018-02-12	57.88	58.45	57.56	58.27	37683
2018-02-13	57.83	58.38	57.80	58.28	69261
2018-02-14	57.92	59.42	57.92	59.29	133109
2018-02-15	59.53	60.20	59.35	60.20	54908
2018-02-16	60.10	60.60	60.05	60.11	21349
2018-02-20	59.99	60.59	59.92	60.10	33196
2018-02-21	60.31	60.86	59.84	59.84	57349
2018-02-22	60.19	60.38	59.70	59.76	33483
2018-02-23	60.20	60.91	59.95	60.91	20681
2018-02-26	61.26	61.50	61.00	61.48	235398
2018-02-27	61.72	61.72	60.80	60.85	17052
2018-02-28	61.23	61.24	60.38	60.38	25636
2018-03-01	60.37	60.47	59.21	59.52	29771
2018-03-02	58.92	60.23	58.87	60.17	116681
2018-03-05	59.86	60.95	59.68	60.87	42743
2018-03-06	61.18	61.31	60.83	61.31	19942
2018-03-07	60.78	61.53	60.78	61.52	8512
2018-03-08	61.76	61.85	61.55	61.73	15741
2018-03-09	62.25	62.94	62.24	62.94	111742
2018-03-12	63.13	63.31	62.97	63.23	29293
2018-03-13	63.40	63.55	62.47	62.50	18825
2018-03-14	62.77	62.77	62.25	62.34	27519
2018-03-15	62.40	62.63	62.11	62.26	250794
2018-03-16	62.43	62.59	62.29	62.33	23374
2018-03-19	61.87	61.87	60.67	61.21	118815
2018-03-20	61.24	61.42	61.13	61.27	16850
2018-03-21	61.21	61.69	61.04	61.23	169901
2018-03-22	60.45	60.76	59.67	59.67	43882
2018-03-23	59.74	59.74	58.16	58.16	94117
2018-03-26	59.17	59.86	58.42	59.85	19288
2018-03-27	60.22	60.22	58.01	58.31	33370
2018-03-28	58.41	58.74	57.81	58.19	34400
2018-03-29	58.50	59.33	58.14	58.98	16598
2018-04-02	58.65	58.65	56.85	57.42	47190
2018-04-03	57.96	58.15	57.22	57.91	100572
2018-04-04	57.05	59.01	57.05	58.90	25982
2018-04-05	59.25	59.40	58.74	59.08	34992
2018-04-06	58.41	58.69	57.18	57.55	75998
2018-04-09	57.85	58.74	57.74	57.75	66499
2018-04-10	58.56	59.15	58.40	59.02	70003
2018-04-11	58.74	59.15	58.55	58.57	41336
2018-04-12	59.12	59.41	59.05	59.24	54296
2018-04-13	59.54	59.54	58.64	58.83	35254
2018-04-16	59.22	59.52	59.00	59.37	41655
2018-04-17	59.81	60.33	59.66	60.23	25620
2018-04-18	60.49	60.59	60.06	60.46	51221
2018-04-19	60.22	60.22	59.39	59.58	33143
2018-04-20	59.40	59.44	58.78	58.85	28057
2018-04-23	59.18	59.37	58.58	58.79	17055
2018-04-24	59.06	59.23	57.77	58.06	25568
2018-04-25	58.18	58.19	57.48	57.94	26613
2018-04-26	58.53	59.06	58.42	58.93	12410
2018-04-27	59.32	59.32	58.60	58.87	19042
2018-04-30	58.94	59.10	58.28	58.48	8655
2018-05-01	58.16	58.75	57.98	58.74	19856
2018-05-02	58.73	58.73	58.11	58.11	23313
2018-05-03	57.82	58.16	57.18	57.95	69291
2018-05-04	57.64	59.08	57.64	58.94	13013
2018-05-07	59.40	59.47	59.17	59.24	15070
2018-05-08	59.20	59.42	58.88	59.09	21044
2018-05-09	59.27	59.79	59.09	59.67	16502
2018-05-10	59.91	60.31	59.90	60.25	15771
2018-05-11	60.09	60.27	59.86	60.08	14401
2018-05-14	60.32	60.66	60.19	60.24	15309
2018-05-15	59.87	59.87	59.48	59.81	19019
2018-05-16	60.00	60.42	60.00	60.29	8457
2018-05-17	60.21	60.46	59.92	60.18	12154
2018-05-18	59.88	60.13	59.86	59.96	20869
2018-05-21	60.50	60.50	59.97	60.05	18773
2018-05-22	60.45	60.45	59.94	60.00	8706
2018-05-23	59.63	60.19	59.60	60.19	15161
2018-05-24	60.23	60.31	59.80	60.30	51009
2018-05-25	60.23	60.52	60.23	60.30	37155
2018-05-29	60.02	60.15	59.62	59.95	34126
2018-05-30	60.16	60.53	60.16	60.44	14277
2018-05-31	60.41	60.43	59.89	60.00	13895
2018-06-01	60.18	60.80	60.18	60.75	36182
2018-06-04	60.94	61.20	60.80	61.18	75203
2018-06-05	61.17	61.44	61.10	61.28	21851
2018-06-06	61.39	61.85	61.33	61.85	48687
2018-06-07	61.91	61.94	61.16	61.47	29771
2018-06-08	61.19	61.68	61.19	61.63	12927
2018-06-11	61.58	62.00	61.58	61.87	11247
2018-06-12	62.03	62.31	61.81	62.14	22065
2018-06-13	62.33	62.68	62.19	62.23	13672
2018-06-14	62.41	62.89	62.41	62.82	169527
2018-06-15	62.48	62.89	62.36	62.89	11588
2018-06-18	62.48	62.62	62.20	62.56	22115
2018-06-19	62.00	62.26	61.86	62.26	14191
2018-06-20	62.61	62.74	62.37	62.59	21006
2018-06-21	62.75	62.75	61.90	62.00	30986
2018-06-22	62.29	62.29	61.83	61.87	22195
2018-06-25	61.44	61.47	60.29	60.76	124992
2018-06-26	60.92	60.93	60.53	60.73	15161
2018-06-27	60.79	61.05	59.84	59.84	26682
2018-06-28	59.63	60.36	59.58	60.18	15789
2018-06-29	60.55	60.90	60.48	60.55	29771
2018-07-02	60.15	60.72	59.94	60.72	171673
2018-07-03	61.07	61.07	60.37	60.37	10312
2018-07-05	60.72	61.16	60.49	61.16	17825
2018-07-06	61.25	62.11	61.25	62.06	105644
2018-07-09	62.40	62.58	62.22	62.58	13655
2018-07-10	62.71	62.71	62.41	62.61	13370
2018-07-11	62.13	62.32	62.06	62.17	131145
2018-07-12	62.46	63.09	62.46	63.09	8807
2018-07-13	63.07	63.26	63.00	63.20	16350
2018-07-16	63.20	63.20	62.82	62.95	20230
2018-07-17	62.57	63.40	62.56	63.32	13503
2018-07-18	63.42	63.42	63.17	63.33	19734
2018-07-19	63.08	63.25	62.79	63.05	17554
2018-07-20	63.06	63.15	62.85	62.86	21837
2018-07-23	62.74	63.04	62.59	63.01	16094
2018-07-24	63.35	63.45	62.63	62.76	15006
2018-07-25	62.72	63.45	62.72	63.45	17170
2018-07-26	63.27	63.60	63.27	63.38	22147
2018-07-27	63.50	63.50	62.36	62.73	14014
2018-07-30	62.27	62.35	61.93	62.00	19881
2018-07-31	62.25	62.63	62.22	62.50	23291
2018-08-01	62.41	62.58	62.13	62.18	15831
2018-08-02	61.80	62.73	61.68	62.72	13614
2018-08-03	62.81	62.94	62.68	62.93	12961
2018-08-06	62.93	63.20	62.93	63.14	19877
2018-08-07	63.18	63.34	63.17	63.32	52083
2018-08-08	63.21	63.29	63.10	63.20	9184
2018-08-09	63.16	63.29	63.07	63.07	10806
2018-08-10	62.55	62.69	62.33	62.55	16378
2018-08-13	62.54	62.78	62.22	62.39	13716
2018-08-14	62.41	62.73	62.31	62.65	26821
2018-08-15	62.11	62.18	61.56	61.86	24913
2018-08-16	62.31	62.36	62.07	62.09	12789
2018-08-17	61.90	62.26	61.69	62.18	118470
2018-08-20	62.26	62.39	62.02	62.26	21512
2018-08-21	62.40	62.92	62.40	62.77	23568
2018-08-22	62.60	62.89	62.57	62.84	59554
2018-08-23	62.83	63.03	62.62	62.66	13870
2018-08-24	62.87	63.36	62.87	63.35	20496
2018-08-27	63.63	63.91	63.55	63.82	33587
2018-08-28	63.93	64.00	63.76	63.90	15526
2018-08-29	63.88	64.33	63.88	64.28	17633
2018-08-30	63.99	64.05	63.69	63.71	12715
2018-08-31	63.46	63.86	63.42	63.86	23916
2018-09-04	63.54	63.63	63.17	63.48	34011
2018-09-05	63.31	63.31	62.72	62.90	20889
2018-09-06	62.91	62.93	62.31	62.52	23495
2018-09-07	62.42	62.71	62.30	62.31	27447
2018-09-10	62.61	62.74	62.50	62.69	18026
2018-09-11	62.50	62.82	62.43	62.69	57761
2018-09-12	62.44	62.75	62.18	62.70	36820
2018-09-13	63.02	63.35	63.02	63.26	26319
2018-09-14	63.29	63.52	63.08	63.25	17283
2018-09-17	63.15	63.15	62.60	62.64	27192
2018-09-18	62.76	63.28	62.76	63.11	6850
2018-09-19	63.14	63.20	63.00	63.17	9832
2018-09-20	63.58	63.82	63.58	63.73	17972
2018-09-21	63.98	63.98	63.62	63.68	18502
2018-09-24	63.39	63.50	63.28	63.44	15012
2018-09-25	63.39	63.39	63.18	63.18	13163
2018-09-26	63.21	63.86	63.21	63.30	10005
2018-09-27	63.50	63.80	63.41	63.60	6728
2018-09-28	63.38	63.66	63.37	63.60	8662
2018-10-01	63.94	64.03	63.42	63.53	40290
2018-10-02	63.47	63.68	63.27	63.32	31851
2018-10-03	63.73	63.73	63.34	63.37	52396
2018-10-04	62.83	62.87	61.81	62.19	73511
2018-10-05	62.10	62.36	60.97	61.44	193527
2018-10-08	61.12	61.36	60.45	61.02	49613
2018-10-09	61.11	61.39	60.88	60.93	65040
2018-10-10	60.84	60.84	58.79	58.79	61124
2018-10-11	58.69	59.24	57.65	58.02	99213
2018-10-12	59.15	59.37	58.38	59.24	28065
2018-10-15	59.04	59.44	58.70	58.93	29815
2018-10-16	59.44	60.65	59.44	60.57	45439
2018-10-17	60.78	60.82	60.00	60.50	30217
2018-10-18	60.57	60.57	59.12	59.25	182110
2018-10-19	59.76	59.98	58.92	58.96	20143
2018-10-22	59.17	59.18	58.80	59.04	10825
2018-10-23	58.01	59.02	57.41	58.70	38614
2018-10-24	58.64	58.69	56.13	56.13	66893
2018-10-25	56.74	57.66	56.74	57.45	34333
2018-10-26	55.84	57.25	55.70	56.49	46395
2018-10-29	57.41	57.63	55.25	56.02	62335
2018-10-30	56.07	57.17	56.03	57.16	20887
2018-10-31	57.89	58.42	57.82	58.10	14846
2018-11-01	58.25	59.42	58.09	59.37	122732
2018-11-02	59.53	59.78	58.50	58.99	24094
2018-11-05	59.12	59.22	58.52	59.07	16016
2018-11-06	59.02	59.58	59.02	59.48	16093
2018-11-07	60.15	60.86	59.99	60.86	53855
2018-11-08	60.50	60.73	60.26	60.42	37735
2018-11-09	60.18	60.18	59.20	59.55	19756
2018-11-12	59.33	59.33	58.09	58.09	19779
2018-11-13	58.44	59.09	58.23	58.37	18585
2018-11-14	58.58	58.79	57.81	58.14	27874
2018-11-15	58.18	59.24	57.74	59.10	21588
2018-11-16	58.69	59.32	58.68	59.13	16895
2018-11-19	58.94	59.02	57.56	57.63	34442
2018-11-20	56.59	57.44	56.49	56.74	46418
2018-11-21	57.26	57.66	57.22	57.33	11997
2018-11-23	56.81	57.51	56.81	57.32	5278
2018-11-26	57.79	58.27	57.79	58.23	22219
2018-11-27	57.98	58.56	57.77	58.43	18248
2018-11-28	58.73	59.78	58.42	59.78	90221
2018-11-29	59.52	59.89	59.22	59.52	38327
2018-11-30	59.53	59.96	59.38	59.91	21200
2018-12-03	61.19	61.19	60.42	60.72	38453
2018-12-04	60.71	60.71	58.63	58.76	48047
2018-12-06	57.64	58.87	57.39	58.86	81771
2018-12-07	58.63	58.83	56.93	57.01	29747
2018-12-10	56.93	57.57	56.33	57.46	84017
2018-12-11	58.30	58.46	57.26	57.60	91526
2018-12-12	58.59	58.96	58.20	58.20	27565
2018-12-13	58.47	58.57	57.71	57.94	18513
2018-12-14	57.33	57.58	56.71	56.78	29966
2018-12-17	56.63	56.94	55.33	55.69	97086
2018-12-18	55.97	56.17	55.18	55.53	94585
2018-12-19	55.69	56.16	54.08	54.32	80828
2018-12-20	54.20	54.53	53.12	53.61	170282
2018-12-21	53.98	54.28	52.28	52.44	89375
2018-12-24	52.11	52.46	51.19	51.19	118515
2018-12-26	51.63	53.93	51.22	53.88	116111
2018-12-27	53.19	54.31	52.45	54.31	83704
2018-12-28	54.70	55.01	54.01	54.20	64099
2018-12-31	54.75	54.77	54.08	54.60	78306
2019-01-02	53.55	55.03	53.49	54.71	75209
2019-01-03	54.39	54.49	53.30	53.33	41415
2019-01-04	54.33	55.74	54.33	55.61	40109
2019-01-07	55.65	56.81	55.59	56.44	137207
2019-01-08	56.99	57.03	56.04	56.85	53022
2019-01-09	57.08	57.67	57.06	57.46	82841
2019-01-10	57.07	57.76	56.91	57.73	106510
2019-01-11	57.42	57.79	57.26	57.76	219424
2019-01-14	57.21	57.41	56.96	57.17	35048
2019-01-15	57.76	57.94	57.65	57.86	36591
2019-01-16	57.92	58.18	57.81	57.82	81447
2019-01-17	57.80	58.58	57.80	58.32	37339
2019-01-18	58.77	59.38	58.56	59.22	77611
2019-01-22	58.88	58.88	57.85	58.19	56881
2019-01-23	58.44	58.56	57.59	57.99	33690
2019-01-24	58.28	58.95	58.28	58.86	18753
2019-01-25	59.32	59.95	59.32	59.84	51957
2019-01-28	58.99	59.40	58.95	59.36	12209
2019-01-29	59.44	59.44	58.89	59.03	17998
2019-01-30	59.49	60.36	59.25	60.15	25682
2019-01-31	60.23	61.04	60.23	60.87	33808
2019-02-01	60.90	61.39	60.87	61.24	135456
2019-02-04	61.21	61.57	61.08	61.57	307354
2019-02-05	61.74	62.13	61.67	62.00	570351
2019-02-06	62.11	62.21	61.81	62.03	328328
2019-02-07	61.57	61.76	60.85	61.26	755406
2019-02-08	60.79	61.51	60.71	61.50	59717
2019-02-11	61.81	61.82	61.46	61.63	35567
2019-02-12	62.17	62.64	62.13	62.58	177109
2019-02-13	62.85	62.92	62.48	62.64	98197
2019-02-14	62.54	62.93	62.36	62.76	134340
2019-02-15	63.15	63.15	62.85	63.04	63641
2019-02-19	62.98	63.30	62.98	63.10	53830
2019-02-20	63.14	63.41	62.89	63.14	107164
2019-02-21	63.15	63.15	62.54	62.76	66447
2019-02-22	62.90	63.15	62.79	63.15	107768
2019-02-25	63.63	63.84	63.33	63.37	80766
2019-02-26	63.28	63.48	63.18	63.31	38343
2019-02-27	63.08	63.23	62.73	63.12	44309
2019-02-28	63.02	63.29	62.84	63.11	43426
2019-03-01	63.55	63.60	63.13	63.50	432226
2019-03-04	63.82	63.82	62.50	63.18	130587
2019-03-05	63.17	63.35	62.88	63.14	81714
2019-03-06	63.08	63.10	62.51	62.59	51091
2019-03-07	62.46	62.46	61.72	61.93	133305
2019-03-08	61.27	61.75	61.11	61.72	144164
2019-03-11	61.89	62.83	61.89	62.82	61618
2019-03-12	62.99	63.17	62.68	63.03	94112
2019-03-13	63.22	63.79	63.22	63.46	61323
2019-03-14	63.53	63.53	63.25	63.29	55396
2019-03-15	63.51	64.08	63.51	63.96	54898
2019-03-18	63.92	64.20	63.67	63.94	43407
2019-03-19	64.22	64.50	63.94	64.13	79128
2019-03-20	64.02	64.39	63.64	64.00	89117
2019-03-21	63.57	65.11	63.57	64.96	85828
2019-03-22	64.69	64.69	63.43	63.46	78435
2019-03-25	63.46	63.54	62.89	63.37	43425
2019-03-26	63.80	64.12	63.54	63.83	26791
2019-03-27	63.82	63.97	63.02	63.43	45300
2019-03-28	63.57	63.93	63.32	63.68	73888
2019-03-29	64.22	64.37	63.97	64.24	33643
2019-04-01	64.89	65.35	64.84	65.29	229290
2019-04-02	65.26	65.41	65.09	65.37	25578
2019-04-03	65.76	66.24	65.72	65.90	102238
2019-04-04	65.85	65.99	65.41	65.76	102070
2019-04-05	65.92	66.31	65.92	66.30	44315
2019-04-08	66.27	66.38	65.81	66.36	51668
2019-04-09	66.16	66.16	65.86	65.91	48335
2019-04-10	66.00	66.33	65.98	66.28	41892
2019-04-11	66.39	66.39	66.04	66.22	48322
2019-04-12	66.67	66.67	66.38	66.56	52477
2019-04-15	66.65	66.65	66.19	66.47	45075
2019-04-16	66.67	66.82	66.40	66.56	100919
2019-04-17	67.04	67.04	66.23	66.35	100663
2019-04-18	66.38	66.41	65.92	66.37	72628
2019-04-22	66.14	66.24	66.04	66.19	52484
2019-04-23	66.51	67.17	66.47	67.09	74238
2019-04-24	67.09	67.31	67.00	67.06	59970
2019-04-25	66.96	66.96	66.41	66.88	41887
2019-04-26	66.58	67.12	66.37	67.12	29827
2019-04-29	67.19	67.31	67.00	67.16	25308
2019-04-30	67.15	67.42	66.84	67.40	46178
2019-05-01	67.62	67.66	66.85	66.86	114748
2019-05-02	67.23	67.38	66.51	66.96	55130
2019-05-03	67.34	67.79	67.16	67.77	49856
2019-05-06	66.33	67.37	66.17	67.30	71365
2019-05-07	66.55	66.64	65.20	65.73	465555
2019-05-08	65.58	66.04	65.34	65.61	287678
2019-05-09	64.91	65.66	64.41	65.52	51070
2019-05-10	65.25	65.75	64.13	65.52	157937
2019-05-13	64.06	64.18	63.13	63.30	244687
2019-05-14	63.59	64.62	63.59	64.25	58248
2019-05-15	63.88	65.07	63.88	64.90	94502
2019-05-16	64.81	65.72	64.81	65.39	52790
2019-05-17	64.68	65.47	64.58	64.58	52246
2019-05-20	63.73	63.96	63.45	63.56	29571
2019-05-21	64.15	64.51	63.94	64.32	137923
2019-05-22	63.89	64.23	63.84	63.97	39504
2019-05-23	63.26	63.26	62.63	63.00	43753
2019-05-24	63.28	63.47	62.88	62.88	13231
2019-05-28	63.08	63.46	62.43	62.47	150071
2019-05-29	62.14	62.30	61.65	62.01	250569
2019-05-30	62.09	62.47	61.96	62.23	20284
2019-05-31	61.45	61.78	61.37	61.45	53665
2019-06-03	61.49	61.79	60.69	60.92	99804
2019-06-04	61.71	62.77	61.55	62.77	44232
2019-06-05	63.15	63.44	62.50	63.12	56639
2019-06-06	63.19	63.64	63.08	63.47	56428
2019-06-07	63.76	64.58	63.76	64.35	441359
2019-06-10	64.76	65.50	64.76	65.04	33052
2019-06-11	65.60	65.69	64.79	64.96	34738
2019-06-12	64.76	64.85	64.61	64.65	18391
2019-06-13	64.99	65.05	64.80	65.01	22208
2019-06-14	64.59	64.63	64.35	64.57	22670
2019-06-17	64.66	64.84	64.54	64.61	19379
2019-06-18	65.30	66.04	65.22	65.61	31416
2019-06-19	65.83	66.21	65.58	66.11	33369
2019-06-20	66.99	67.06	66.27	66.70	62656
2019-06-21	66.48	66.78	66.25	66.46	42264
2019-06-24	66.54	66.60	66.21	66.21	31881
2019-06-25	66.33	66.33	65.37	65.40	27169
2019-06-26	65.89	66.21	65.69	65.77	20329
2019-06-27	65.93	66.36	65.91	66.29	11879
2019-06-28	66.49	66.71	66.34	66.65	117046
2019-07-01	67.99	68.08	67.33	67.63	151352
2019-07-02	67.53	67.64	67.27	67.61	56758
2019-07-03	67.99	68.14	67.81	68.14	15602
2019-07-05	67.61	67.85	67.24	67.85	21463
2019-07-08	67.43	67.55	67.14	67.40	87454
2019-07-09	67.00	67.70	67.00	67.68	60573
2019-07-10	68.10	68.41	67.78	68.11	87122
2019-07-11	68.18	68.18	67.74	68.00	28833
2019-07-12	68.05	68.52	68.05	68.52	15945
2019-07-15	68.55	68.63	68.34	68.60	41813
2019-07-16	68.47	68.57	68.12	68.23	33525
2019-07-17	68.37	68.40	68.08	68.08	19492
2019-07-18	67.90	68.53	67.89	68.43	20277
2019-07-19	68.61	68.64	67.91	67.95	22455
2019-07-22	68.14	68.45	68.14	68.29	25978
2019-07-23	68.50	68.90	68.31	68.88	25788
2019-07-24	68.86	69.64	68.86	69.62	22526
2019-07-25	69.26	69.26	68.63	68.67	37648
2019-07-26	68.92	69.12	68.92	69.07	24968
2019-07-29	69.11	69.11	68.42	68.92	36222
2019-07-30	68.41	68.94	68.41	68.74	17379
2019-07-31	68.80	68.80	67.01	67.74	43966
2019-08-01	67.82	68.88	66.87	67.12	194614
2019-08-02	66.54	66.63	65.80	66.12	60677
2019-08-05	64.98	64.98	63.30	63.78	522264
2019-08-06	64.39	64.69	63.85	64.55	802799
2019-08-07	63.91	64.98	63.51	64.98	40585
2019-08-08	65.29	66.42	65.28	66.42	29125
2019-08-09	66.11	66.11	65.25	65.73	28616
2019-08-12	65.35	65.35	64.54	64.78	71314
2019-08-13	64.72	66.44	64.72	66.12	43775
2019-08-14	65.11	65.16	64.01	64.17	61487
2019-08-15	64.37	64.37	63.67	64.10	61487
2019-08-16	64.51	65.29	64.51	65.18	25787
2019-08-19	66.12	66.31	65.91	66.14	29533
2019-08-20	66.02	66.24	65.75	65.79	13482
2019-08-21	66.39	66.42	66.11	66.27	22498
2019-08-22	66.43	66.51	65.68	66.17	24395
2019-08-23	65.69	66.17	63.97	64.13	52624
2019-08-26	64.84	64.92	64.61	64.90	23336
2019-08-27	65.38	65.43	64.57	64.81	15695
2019-08-28	64.50	65.17	64.28	65.12	16948
2019-08-29	65.89	66.31	65.73	66.09	28001
2019-08-30	66.27	66.31	65.78	65.92	22580
2019-09-03	65.53	65.80	65.03	65.29	270598
2019-09-04	66.04	66.23	65.91	66.19	25665
2019-09-05	67.06	67.74	67.06	67.47	34533
2019-09-06	67.63	67.88	67.58	67.67	55768
2019-09-09	67.84	67.86	67.35	67.58	73767
2019-09-10	67.22	67.51	66.88	67.51	33032
2019-09-11	67.73	68.14	67.52	68.14	37410
2019-09-12	68.51	68.81	68.18	68.18	23811
2019-09-13	68.28	68.54	68.12	68.16	30392
2019-09-16	67.63	68.02	67.45	67.88	32971
2019-09-17	67.92	68.13	67.69	68.13	35094
2019-09-18	67.81	67.85	67.20	67.85	14394
2019-09-19	68.15	68.30	67.84	67.86	31720
2019-09-20	67.93	67.98	67.26	67.41	26847
2019-09-23	67.14	67.41	67.14	67.23	17046
2019-09-24	67.46	67.46	66.15	66.29	62500
2019-09-25	66.04	66.97	65.78	66.85	26344
2019-09-26	66.88	66.88	66.26	66.84	19709
2019-09-27	66.75	66.75	65.35	65.76	29391
2019-09-30	65.98	66.46	65.95	66.35	26395
2019-10-01	66.57	66.88	65.55	65.70	198524
2019-10-02	65.21	65.28	64.40	64.66	52387
2019-10-03	64.60	65.32	63.88	65.30	32958
2019-10-04	65.72	66.22	65.54	66.17	29598
2019-10-07	65.86	66.29	65.79	65.94	31774
2019-10-08	65.37	65.40	64.69	64.69	23809
2019-10-09	65.18	65.61	65.14	65.34	18781
2019-10-10	65.31	66.09	65.31	65.90	36963
2019-10-11	67.08	67.52	67.00	67.02	26200
2019-10-14	67.02	67.15	66.90	67.04	11042
2019-10-15	67.33	68.08	67.33	67.93	34355
2019-10-16	67.64	67.82	67.51	67.61	16699
2019-10-17	68.03	68.10	67.65	67.80	83635
2019-10-18	67.69	67.71	66.93	67.26	8676
2019-10-21	67.61	67.74	67.44	67.70	13620
2019-10-22	68.05	68.05	67.32	67.32	27650
2019-10-23	67.09	67.38	67.00	67.23	11422
2019-10-24	67.83	68.15	67.72	68.15	12721
2019-10-25	68.02	68.62	68.02	68.59	15624
2019-10-28	68.82	69.19	68.82	69.11	37923
2019-10-29	69.13	69.26	68.97	69.02	19248
2019-10-30	69.18	69.31	68.72	69.22	37007
2019-10-31	69.23	69.23	68.59	68.79	32300
2019-11-01	69.28	69.65	69.28	69.57	277330
2019-11-04	70.09	70.19	69.94	70.08	95159
2019-11-05	70.23	70.37	69.96	70.05	1275412
2019-11-06	70.07	70.07	69.60	69.83	380616
2019-11-07	70.27	70.39	69.78	69.94	111723
2019-11-08	69.82	70.21	69.76	70.21	79398
2019-11-11	69.95	70.09	69.78	70.03	103695
2019-11-12	70.20	70.41	69.95	70.13	99350
2019-11-13	69.88	70.20	69.81	70.10	30953
2019-11-14	69.95	70.09	69.70	70.05	23702
2019-11-15	70.58	70.58	70.38	70.50	72873
2019-11-18	70.47	70.58	70.30	70.48	60421
2019-11-19	70.75	70.86	70.40	70.71	52666
2019-11-20	70.45	70.73	69.84	70.22	67651
2019-11-21	70.14	70.23	69.93	70.05	26219
2019-11-22	70.24	70.27	69.77	70.24	34398
2019-11-25	70.60	71.18	70.60	71.17	17045
2019-11-26	71.04	71.25	70.98	71.22	35927
2019-11-27	71.43	71.73	71.42	71.73	17473
2019-11-29	71.58	71.62	71.35	71.36	7918
2019-12-02	71.20	71.20	70.41	70.60	66900
2019-12-03	69.89	70.10	69.51	70.09	43824
2019-12-04	70.56	70.68	70.50	70.57	73200
2019-12-05	70.69	70.69	70.42	70.59	29081
2019-12-06	71.15	71.47	71.15	71.36	16088
2019-12-09	71.28	71.42	70.99	70.99	64801
2019-12-10	71.21	71.34	70.91	70.99	24446
2019-12-11	71.14	71.50	71.14	71.46	105119
2019-12-12	71.43	72.45	71.38	72.37	67850
2019-12-13	72.10	72.59	72.04	72.22	44825
2019-12-16	72.74	73.08	72.68	72.88	19556
2019-12-17	73.00	73.04	72.75	72.88	30917
2019-12-18	72.94	73.15	72.91	73.06	38943
2019-12-19	73.11	73.51	73.11	73.40	28658
2019-12-20	73.61	73.96	73.50	73.96	45235
2019-12-23	74.26	74.26	73.92	73.93	16932
2019-12-24	74.07	74.07	73.91	74.03	11813
2019-12-26	74.16	74.22	74.05	74.14	10579
2019-12-27	74.35	74.35	73.96	74.09	70492
2019-12-30	74.14	74.14	73.38	73.64	143827
2019-12-31	73.47	73.81	73.44	73.80	72397
2020-01-02	74.41	74.78	74.23	74.77	190114
2020-01-03	73.96	74.39	73.75	74.11	203308
2020-01-06	73.69	74.20	73.53	74.20	81181
2020-01-07	74.30	74.63	74.11	74.51	72153
2020-01-08	74.58	75.30	74.52	74.94	60842
2020-01-09	75.40	75.62	75.13	75.44	151819
2020-01-10	75.79	75.79	75.19	75.31	111778
2020-01-13	75.74	75.98	75.50	75.96	39664
2020-01-14	75.95	76.30	75.75	75.98	101634
2020-01-15	76.06	76.21	75.76	75.85	43360
2020-01-16	76.28	76.62	76.20	76.62	47055
2020-01-17	76.88	76.88	76.48	76.73	25009
2020-01-21	76.27	76.62	76.16	76.44	136241
2020-01-22	76.91	77.21	76.57	76.65	67857
2020-01-23	76.66	76.96	76.23	76.93	81188
2020-01-24	77.18	77.23	75.60	76.01	27723
2020-01-27	74.48	74.95	74.05	74.57	77642
2020-01-28	75.01	75.67	74.86	75.52	22679
2020-01-29	75.69	75.69	74.99	74.99	37318
2020-01-30	74.43	75.32	74.28	75.32	51254
2020-01-31	75.18	75.18	73.62	73.82	53080
2020-02-03	74.18	75.13	74.18	74.95	307331
2020-02-04	76.26	77.08	76.20	76.85	288265
2020-02-05	77.82	77.95	76.79	77.14	417269
2020-02-06	77.52	77.71	77.19	77.60	76348
2020-02-07	77.26	77.26	76.74	76.79	36636
2020-02-10	76.72	77.47	76.71	77.47	88041
2020-02-11	77.81	78.28	77.81	77.97	76601
2020-02-12	78.51	78.91	78.50	78.91	185061
2020-02-13	78.52	79.10	78.38	78.86	28789
2020-02-14	79.16	79.16	78.73	78.97	54995
2020-02-18	78.93	79.06	78.59	78.99	73955
2020-02-19	79.61	79.99	79.52	79.88	47032
2020-02-20	79.71	79.81	78.33	79.21	62167
2020-02-21	78.87	78.96	77.72	77.99	102360
2020-02-24	75.48	76.00	74.91	75.37	90303
2020-02-25	75.80	75.94	72.91	73.02	172731
2020-02-26	73.47	74.41	72.72	72.98	257132
2020-02-27	71.71	72.54	69.95	70.09	316505
2020-02-28	67.83	69.97	67.59	69.78	274325
2020-03-02	70.25	72.43	69.36	72.43	140309
2020-03-03	72.51	73.70	69.94	70.48	85780
2020-03-04	71.76	73.58	71.24	73.58	231815
2020-03-05	71.65	72.85	70.91	71.47	45564
2020-03-06	69.06	70.45	68.64	70.20	68257
2020-03-09	64.97	67.75	63.13	65.24	130785
2020-03-10	67.80	68.42	65.00	68.42	104827
2020-03-11	66.49	67.03	64.57	65.30	98883
2020-03-12	60.86	62.90	59.17	59.29	677335
2020-03-13	62.65	64.03	59.20	63.99	458256
2020-03-16	55.06	60.87	55.06	56.43	439291
2020-03-17	57.56	60.66	55.76	59.99	144423
2020-03-18	56.14	58.49	53.69	56.12	173433
2020-03-19	56.32	58.51	54.77	57.13	229904
2020-03-20	58.43	59.20	55.19	55.28	147456
2020-03-23	55.51	56.50	53.93	55.35	133544
2020-03-24	58.32	60.12	58.22	59.61	243509
2020-03-25	60.54	62.65	59.37	60.36	176681
2020-03-26	60.55	63.56	60.55	63.41	125246
2020-03-27	61.77	62.66	60.88	61.13	116114
2020-03-30	61.29	63.01	61.22	62.92	72440
2020-03-31	62.54	63.62	62.04	62.30	89783
2020-04-01	60.18	61.17	58.97	59.55	81785
2020-04-02	59.17	60.81	59.06	60.57	207027
2020-04-03	60.43	60.82	59.09	59.69	58165
2020-04-06	62.09	64.44	61.85	64.28	41024
2020-04-07	66.30	66.41	64.16	64.20	87232
2020-04-08	64.93	66.12	64.25	65.82	84289
2020-04-09	66.56	67.15	65.68	66.18	111552
2020-04-13	66.01	66.35	65.13	66.24	74931
2020-04-14	67.82	68.79	67.78	68.77	108115
2020-04-15	67.34	68.16	67.12	67.66	57542
2020-04-16	68.34	69.06	67.71	68.78	157615
2020-04-17	70.21	70.56	69.23	70.11	56300
2020-04-20	69.27	70.31	69.21	69.35	35071
2020-04-21	68.49	68.49	66.54	66.84	51797
2020-04-22	68.25	69.03	67.79	68.75	48593
2020-04-23	68.85	69.66	68.33	68.37	61972
2020-04-24	68.65	69.68	68.24	69.54	27212
2020-04-27	70.41	70.83	70.33	70.67	69111
2020-04-28	71.36	71.70	69.75	69.83	94553
2020-04-29	71.14	72.07	70.92	71.75	174555
2020-04-30	71.50	71.50	70.29	70.55	37385
2020-05-01	69.30	69.30	68.12	68.43	46854
2020-05-04	68.02	69.06	67.96	69.06	37893
2020-05-05	69.92	70.61	69.58	69.93	168489
2020-05-06	70.43	70.91	70.04	70.27	89357
2020-05-07	71.36	71.67	71.00	71.23	62486
2020-05-08	72.08	72.53	71.65	72.52	67939
2020-05-11	72.16	73.14	72.11	72.85	115424
2020-05-12	73.05	73.05	71.14	71.14	50911
2020-05-13	71.04	71.57	69.10	69.93	43080
2020-05-14	69.31	70.90	68.56	70.90	60732
2020-05-15	70.06	71.13	69.82	71.11	34248
2020-05-18	72.59	73.65	72.43	73.37	86550
2020-05-19	73.61	74.12	73.10	73.10	190626
2020-05-20	74.13	74.79	74.07	74.49	59258
2020-05-21	74.48	74.49	73.29	73.61	103013
2020-05-22	73.18	73.95	73.18	73.94	40867
2020-05-26	75.50	75.55	74.55	74.58	79451
2020-05-27	74.94	75.49	73.27	75.49	280585
2020-05-28	75.48	76.52	75.14	75.31	91880
2020-05-29	75.55	76.76	74.98	76.75	92871
2020-06-01	76.46	77.25	76.46	77.01	103228
2020-06-02	77.28	77.64	76.54	77.64	53010
2020-06-03	78.03	78.87	78.03	78.66	88995
2020-06-04	78.61	79.00	77.79	78.28	67591
2020-06-05	79.37	80.45	79.09	80.05	66876
2020-06-08	80.31	80.88	79.82	80.88	63499
2020-06-09	80.20	80.54	79.86	80.17	115845
2020-06-10	80.40	80.86	79.84	80.34	244979
2020-06-11	78.65	78.65	75.84	75.89	152755
2020-06-12	77.78	78.00	75.38	76.83	118041
2020-06-15	75.30	77.99	75.30	77.75	77533
2020-06-16	79.65	79.90	77.95	79.23	49927
2020-06-17	79.40	79.92	79.22	79.37	38581
2020-06-18	79.12	79.64	79.05	79.55	93199
2020-06-19	80.43	80.54	78.93	79.51	111498
2020-06-22	79.61	80.03	79.16	79.95	67344
2020-06-23	80.58	80.91	80.16	80.16	51079
2020-06-24	79.89	79.97	77.84	78.33	133367
2020-06-25	78.00	78.92	77.33	78.83	52928
2020-06-26	78.73	78.95	77.47	77.71	192610
2020-06-29	77.98	78.43	77.04	78.38	66110
2020-06-30	78.73	80.14	78.65	79.89	334621
2020-07-01	80.00	80.50	79.68	80.22	194236
2020-07-02	81.20	81.40	80.75	80.87	126185
2020-07-06	82.05	82.67	81.99	82.28	69637
2020-07-07	81.97	82.75	81.60	81.60	65908
2020-07-08	82.03	82.28	81.41	82.28	62185
2020-07-09	82.75	82.77	81.18	82.44	125015
2020-07-10	82.56	82.85	81.72	82.85	116144
2020-07-13	83.63	83.85	81.07	81.19	85565
2020-07-14	80.53	82.17	79.99	82.14	64494
2020-07-15	82.59	83.11	81.93	82.93	118074
2020-07-16	82.27	82.68	81.68	82.50	78871
2020-07-17	82.89	83.31	82.23	83.16	74902
2020-07-20	83.24	84.63	82.95	84.46	79945
2020-07-21	85.02	85.02	83.73	83.96	91900
2020-07-22	84.21	84.56	83.75	84.39	26529
2020-07-23	84.42	84.78	82.83	83.01	41557
2020-07-24	82.14	82.58	81.61	82.09	36545
2020-07-27	82.61	83.68	82.32	83.58	35550
2020-07-28	83.49	83.57	82.62	82.68	113328
2020-07-29	83.15	83.97	83.15	83.70	47444
2020-07-30	83.02	84.06	82.71	83.93	27279
2020-07-31	84.38	84.38	82.81	84.08	40744
2020-08-03	84.50	85.09	84.45	84.98	79054
2020-08-04	84.98	85.48	84.84	85.47	119811
2020-08-05	85.71	85.73	85.33	85.60	139690
2020-08-06	85.26	85.66	84.95	85.63	52735
2020-08-07	85.44	85.59	84.33	85.06	67268
2020-08-10	85.19	85.19	83.91	84.76	38377
2020-08-11	84.85	85.01	83.55	83.68	53970
2020-08-12	84.26	85.49	84.26	85.28	41225
2020-08-13	85.37	85.80	85.09	85.30	21750
2020-08-14	85.35	85.45	84.90	85.06	19171
2020-08-17	85.40	86.17	85.40	86.12	30899
2020-08-18	86.40	86.43	85.97	86.27	38380
2020-08-19	86.07	86.23	85.45	85.53	20395
2020-08-20	85.23	85.96	85.00	85.91	39847
2020-08-21	85.75	85.98	85.55	85.93	19226
2020-08-24	86.57	86.64	86.04	86.51	38347
2020-08-25	86.66	87.22	86.51	87.19	84124
2020-08-26	87.48	88.19	87.18	88.16	32139
2020-08-27	88.44	88.48	87.61	87.93	51019
2020-08-28	88.39	88.77	88.27	88.77	34803
2020-08-31	88.46	89.19	88.46	89.11	58921
2020-09-01	89.55	90.17	89.32	90.11	61211
2020-09-02	90.98	91.76	90.38	91.60	43616
2020-09-03	90.88	90.88	86.98	87.67	91635
2020-09-04	87.41	88.02	84.31	86.59	363833
2020-09-08	84.19	85.06	83.43	83.43	320008
2020-09-09	84.55	85.71	83.98	85.16	92969
2020-09-10	85.77	86.24	83.44	83.88	125788
2020-09-11	84.38	84.67	82.70	83.64	71185
2020-09-14	84.80	85.61	84.65	85.51	35677
2020-09-15	86.12	86.69	86.04	86.37	43371
2020-09-16	86.83	86.93	85.73	85.74	71572
2020-09-17	84.01	84.98	83.67	84.70	68453
2020-09-18	85.28	85.28	82.91	83.96	41303
2020-09-21	82.86	83.53	81.94	83.53	122083
2020-09-22	84.02	84.79	83.23	84.64	40500
2020-09-23	84.72	84.94	82.79	82.94	39702
2020-09-24	82.32	83.85	81.84	82.97	111851
2020-09-25	83.06	84.89	82.81	84.71	75737
2020-09-28	85.85	86.45	85.58	86.45	123621
2020-09-29	86.30	86.60	85.93	86.03	142389
2020-09-30	86.15	87.29	86.08	86.38	105059
2020-10-01	87.27	87.77	86.96	87.58	97911
2020-10-02	85.82	86.88	85.41	85.73	75162
2020-10-05	86.41	87.42	86.41	87.42	76470
2020-10-06	87.21	88.16	86.12	86.33	115391
2020-10-07	87.21	88.13	87.19	87.97	78531
2020-10-08	88.48	88.70	88.19	88.70	121180
2020-10-09	89.31	89.96	89.21	89.82	48729
2020-10-12	90.87	92.18	90.53	91.59	47915
2020-10-13	91.77	92.01	91.37	91.66	50008
2020-10-14	91.91	91.91	90.50	90.89	102892
2020-10-15	89.56	90.46	89.38	90.28	63728
2020-10-16	90.77	91.25	90.32	90.35	38999
2020-10-19	90.76	90.83	88.83	89.04	50802
2020-10-20	89.50	90.07	89.07	89.27	44441
2020-10-21	89.21	89.66	88.66	88.79	50070
2020-10-22	89.03	89.42	88.16	89.24	35292
2020-10-23	89.56	89.57	88.75	89.52	62051
2020-10-26	88.76	89.07	86.92	87.92	190524
2020-10-27	88.25	88.47	87.85	87.87	45068
2020-10-28	86.62	86.66	85.09	85.17	57721
2020-10-29	85.37	86.88	85.19	86.19	34536
2020-10-30	85.40	85.69	83.94	84.64	47653
2020-11-02	85.45	85.85	84.31	85.22	73794
2020-11-03	86.06	87.33	86.03	86.98	129533
2020-11-04	89.27	90.78	88.59	90.20	745590
2020-11-05	91.95	92.31	91.50	92.08	178794
2020-11-06	92.07	92.53	91.50	92.19	78135
2020-11-09	94.47	94.80	91.63	91.75	69883
2020-11-10	90.82	91.41	89.77	90.51	67307
2020-11-11	91.23	92.28	91.21	92.12	41314
2020-11-12	92.49	92.70	91.19	91.52	51745
2020-11-13	92.30	93.23	92.30	93.13	165371
2020-11-16	93.55	93.99	93.19	93.80	714593
2020-11-17	93.48	93.61	92.98	93.30	57559
2020-11-18	93.38	93.60	92.46	92.46	41881
2020-11-19	92.26	93.36	92.05	93.33	37400
2020-11-20	93.40	93.79	93.11	93.11	37123
2020-11-23	93.63	93.92	92.85	93.66	116016
2020-11-24	94.24	94.70	93.67	94.68	77978
2020-11-25	94.72	94.97	94.32	94.75	38082
2020-11-27	95.44	96.04	95.44	95.87	9432
2020-11-30	96.15	96.34	94.92	96.34	39945
2020-12-01	97.22	97.46	96.82	97.16	107651
2020-12-02	96.73	97.35	96.49	97.22	67406
2020-12-03	97.46	98.02	97.22	97.63	38482
2020-12-04	98.05	98.70	97.85	98.66	85914
2020-12-07	98.75	98.96	98.46	98.68	52546
2020-12-08	98.73	99.26	98.41	99.24	32100
2020-12-09	99.39	99.39	96.93	97.40	51101
2020-12-10	96.95	97.83	96.50	97.68	160804
2020-12-11	97.24	97.46	96.53	97.32	44949
2020-12-14	98.06	98.96	98.06	98.15	40438
2020-12-15	98.99	99.26	98.61	99.26	33910
2020-12-16	99.51	99.77	99.17	99.63	41784
2020-12-17	100.25	100.56	99.89	100.50	80279
2020-12-18	100.86	100.96	100.08	100.75	31625
2020-12-21	99.74	100.23	98.67	100.02	45915
2020-12-22	100.40	100.40	99.60	100.12	34388
2020-12-23	100.36	100.36	99.78	99.78	23205
2020-12-24	99.80	100.03	99.40	99.94	19034
2020-12-28	100.90	100.90	99.80	99.88	97181
2020-12-29	100.32	100.42	99.55	99.95	41090
2020-12-30	100.39	100.72	100.37	100.55	32245
2020-12-31	100.65	100.93	100.16	100.87	36212
2021-01-04	101.36	101.36	98.43	99.52	265474
2021-01-05	99.28	100.46	99.28	100.41	129922
2021-01-06	99.19	101.12	99.19	100.02	86231
2021-01-07	100.83	102.30	100.83	102.14	86505
2021-01-08	102.70	103.26	102.14	103.26	72883
2021-01-11	102.74	103.13	102.15	102.44	46492
2021-01-12	102.79	102.79	101.77	102.50	130790
2021-01-13	102.61	102.85	101.99	102.59	115427
2021-01-14	102.90	103.21	102.54	102.61	83358
2021-01-15	102.43	102.55	101.23	101.98	72555
2021-01-19	102.86	103.45	102.42	103.36	55133
2021-01-20	104.27	104.66	104.00	104.58	79972
2021-01-21	104.77	104.77	104.06	104.61	64066
2021-01-22	104.12	104.44	103.86	104.01	74691
2021-01-25	104.71	104.96	102.99	104.54	88107
2021-01-26	104.49	104.54	103.93	103.97	103333
2021-01-27	102.63	102.84	100.43	100.81	289007
2021-01-28	101.62	103.18	101.56	102.02	80406
2021-01-29	101.81	102.15	99.92	100.45	65935
2021-02-01	101.29	102.91	101.23	102.64	79845
2021-02-02	103.58	104.63	103.54	104.45	211229
2021-02-03	104.40	104.48	103.19	103.19	93187
2021-02-04	103.55	104.89	103.55	104.82	112313
2021-02-05	105.32	105.67	105.09	105.51	175769
2021-02-08	106.05	106.40	105.80	106.22	136041
2021-02-09	106.42	106.72	106.21	106.56	37353
2021-02-10	107.36	107.49	105.82	106.73	45830
2021-02-11	107.17	107.84	106.97	107.77	71809
2021-02-12	107.61	108.60	107.27	108.60	38605
2021-02-16	109.14	109.14	108.00	108.20	42784
2021-02-17	107.42	107.66	106.41	107.57	116794
2021-02-18	106.49	107.45	105.74	107.12	144419
2021-02-19	107.84	108.22	107.21	107.52	52191
2021-02-22	106.46	106.52	104.96	105.03	79974
2021-02-23	103.63	104.86	102.03	104.53	219820
2021-02-24	103.71	105.30	102.78	105.28	173930
2021-02-25	104.67	105.10	101.17	101.58	224911
2021-02-26	102.50	103.06	100.76	101.93	104233
2021-03-01	103.52	104.67	103.21	104.55	125630
2021-03-02	104.79	104.79	102.96	102.96	71463
2021-03-03	102.75	102.85	100.08	100.11	145609
2021-03-04	99.92	100.35	96.59	97.77	244760
2021-03-05	99.03	99.80	96.03	99.77	103200
2021-03-08	99.41	100.15	97.37	97.37	181398
2021-03-09	99.72	101.26	99.53	100.78	127552
2021-03-10	102.28	102.28	100.37	100.43	61677
2021-03-11	102.01	103.22	101.95	102.78	145203
2021-03-12	101.45	102.11	100.84	102.04	63838
2021-03-15	102.36	103.56	101.94	103.48	74399
2021-03-16	104.20	104.80	103.33	103.82	236953
2021-03-17	102.99	104.50	102.21	103.95	87062
2021-03-18	102.52	102.79	100.95	101.10	85000
2021-03-19	101.35	102.16	100.59	101.78	115938
2021-03-22	102.47	103.78	102.47	103.33	51938
2021-03-23	103.48	103.48	102.14	102.26	220209
2021-03-24	102.77	102.77	100.56	100.58	56434
2021-03-25	99.92	100.89	99.19	100.51	146923
2021-03-26	100.51	102.80	100.51	102.80	60455
2021-03-29	102.41	102.72	101.48	102.32	49294
2021-03-30	101.77	102.05	101.16	101.87	74380
2021-03-31	102.46	103.77	102.46	103.27	44030
2021-04-01	104.33	105.19	104.33	105.09	135468
2021-04-05	105.85	106.52	105.48	106.38	79563
2021-04-06	106.19	107.08	106.12	106.44	58683
2021-04-07	106.29	106.29	105.55	105.79	46847
2021-04-08	106.70	106.89	106.52	106.85	42093
2021-04-09	106.51	107.10	106.32	107.01	46788
2021-04-12	106.89	106.89	106.41	106.84	38473
2021-04-13	107.19	107.67	106.99	107.63	37103
2021-04-14	107.85	108.02	106.78	106.83	54425
2021-04-15	107.79	108.54	107.79	108.53	62690
2021-04-16	108.57	108.61	108.16	108.53	27604
2021-04-19	108.31	108.31	106.67	107.17	31574
2021-04-20	106.95	107.26	106.06	106.44	51348
2021-04-21	106.29	107.87	106.25	107.82	37474
2021-04-22	107.71	108.28	106.67	106.98	82720
2021-04-23	107.38	108.62	107.38	108.34	23161
2021-04-26	108.34	108.98	108.28	108.97	70525
2021-04-27	108.99	109.01	108.26	108.54	71984
2021-04-28	108.39	108.39	107.94	108.06	25238
2021-04-29	108.59	108.59	107.22	108.14	93096
2021-04-30	107.28	107.82	106.85	107.00	42545
2021-05-03	107.46	107.47	106.63	106.70	43722
2021-05-04	105.91	105.91	104.00	105.03	77349
2021-05-05	105.78	105.78	104.28	104.44	146091
2021-05-06	104.20	104.97	103.58	104.86	311838
2021-05-07	105.84	106.73	105.53	105.97	156316
2021-05-10	105.54	105.54	103.67	103.72	141236
2021-05-11	101.95	104.08	101.70	103.86	161775
2021-05-12	102.44	102.86	101.08	101.31	128183
2021-05-13	102.04	102.76	101.19	101.95	300595
2021-05-14	102.86	104.29	102.51	104.01	33302
2021-05-17	103.38	103.38	102.47	103.15	31531
2021-05-18	103.54	103.99	102.86	102.98	25190
2021-05-19	101.12	103.34	101.01	103.21	71361
2021-05-20	103.78	105.66	103.78	105.36	29077
2021-05-21	106.01	106.05	104.88	104.95	52868
2021-05-24	105.80	106.51	105.80	106.25	18941
2021-05-25	106.60	106.62	106.03	106.17	52792
2021-05-26	106.48	106.71	106.30	106.53	49690
2021-05-27	106.52	106.63	106.05	106.37	74963
2021-05-28	106.77	107.31	106.77	106.88	38804
2021-06-01	107.38	107.50	105.97	106.43	43326
2021-06-02	106.55	106.89	106.25	106.53	23263
2021-06-03	105.58	106.01	104.94	105.59	36556
2021-06-04	106.29	107.40	106.29	107.38	25377
2021-06-07	107.33	107.77	107.15	107.68	105304
2021-06-08	108.10	108.19	106.99	107.59	48394
2021-06-09	107.89	108.20	107.52	107.52	18661
2021-06-10	107.50	108.80	107.50	108.78	42730
2021-06-11	108.93	108.98	108.46	108.98	23590
2021-06-14	108.93	109.50	108.59	109.47	32063
2021-06-15	109.59	109.59	108.50	108.67	66384
2021-06-16	108.96	109.10	107.27	108.09	34109
2021-06-17	108.08	109.40	108.08	109.19	21655
2021-06-18	108.80	108.84	108.00	108.21	49188
2021-06-21	108.44	108.98	107.95	108.91	48901
2021-06-22	108.87	109.80	108.87	109.69	62563
2021-06-23	109.71	109.90	109.41	109.54	26784
2021-06-24	110.00	110.75	110.00	110.60	149658
2021-06-25	110.79	110.95	110.71	110.93	48828
2021-06-28	111.44	111.95	111.44	111.88	66924
2021-06-29	111.80	112.43	111.71	112.43	52328
2021-06-30	112.25	112.32	112.05	112.20	51212
2021-07-01	112.10	112.22	111.61	111.89	47295
2021-07-02	112.44	112.56	112.14	112.48	14470
2021-07-06	112.53	112.53	111.24	112.16	102227
2021-07-07	112.71	112.71	111.55	111.97	50419
2021-07-08	110.27	111.21	110.16	111.03	50035
2021-07-09	111.05	112.12	110.82	112.01	12164
2021-07-12	112.21	112.27	111.83	112.16	21808
2021-07-13	111.96	112.69	111.92	111.92	20712
2021-07-14	112.52	112.57	111.65	111.78	33568
2021-07-15	111.69	111.79	110.71	111.32	26341
2021-07-16	111.81	111.81	110.63	110.64	22266
2021-07-19	109.88	110.13	109.34	109.95	108704
2021-07-20	110.35	111.86	110.06	111.43	29027
2021-07-21	111.46	112.47	111.44	112.42	33761
2021-07-22	112.46	112.82	112.29	112.82	31276
2021-07-23	113.01	113.88	112.58	113.78	39267
2021-07-26	113.55	113.55	112.91	113.20	47573
2021-07-27	112.85	112.85	110.99	112.27	26688
2021-07-28	112.64	113.42	112.51	113.24	26166
2021-07-29	113.45	114.13	113.45	113.91	18505
2021-07-30	113.29	114.41	113.29	114.34	40517
2021-08-02	114.76	114.90	113.99	114.18	64378
2021-08-03	114.20	114.73	113.43	114.68	98146
2021-08-04	114.57	115.10	114.50	114.75	56517
2021-08-05	114.88	115.52	114.88	115.51	56061
2021-08-06	115.12	115.33	114.58	114.90	62754
2021-08-09	115.05	115.42	114.94	115.19	28213
2021-08-10	115.20	115.29	114.37	114.53	41259
2021-08-11	114.91	114.91	114.12	114.51	16080
2021-08-12	114.28	114.37	113.69	114.28	24153
2021-08-13	114.43	114.64	114.17	114.56	15907
2021-08-16	114.02	114.30	113.41	114.24	33683
2021-08-17	113.33	113.65	112.83	113.65	26509
2021-08-18	113.37	113.76	112.71	112.71	18305
2021-08-19	112.00	113.54	111.99	113.12	58668
2021-08-20	113.31	114.03	113.25	113.95	27357
2021-08-23	114.33	115.60	114.33	115.46	26850
2021-08-24	115.71	116.32	115.71	116.31	33511
2021-08-25	116.37	116.69	116.22	116.61	35787
2021-08-26	116.23	116.37	115.74	115.76	21836
2021-08-27	115.85	116.95	115.85	116.66	35323
2021-08-30	116.70	117.30	116.70	117.12	38312
2021-08-31	117.12	117.12	116.69	116.98	26112
2021-09-01	117.36	117.67	117.10	117.26	30812
2021-09-02	117.61	117.67	117.09	117.47	18534
2021-09-03	117.12	117.83	117.12	117.63	12990
2021-09-07	117.69	117.69	116.84	117.15	33450
2021-09-08	116.95	116.95	116.30	116.88	30131
2021-09-09	116.86	117.19	116.69	116.72	15331
2021-09-10	117.28	117.49	116.32	116.32	45197
2021-09-13	116.77	116.80	115.46	116.00	33189
2021-09-14	116.28	116.28	115.26	115.45	18298
2021-09-15	115.38	116.35	115.11	116.28	46152
2021-09-16	115.94	116.83	115.68	116.57	26998
2021-09-17	116.39	116.39	115.17	115.55	32027
2021-09-20	113.89	114.30	112.13	113.41	53901
2021-09-21	113.79	114.33	113.30	113.50	23654
2021-09-22	113.61	114.83	113.59	114.40	34610
2021-09-23	114.71	115.81	114.71	115.41	28287
2021-09-24	114.68	115.38	114.68	115.30	24088
2021-09-27	114.55	114.86	114.12	114.57	32182
2021-09-28	113.57	113.57	111.66	111.72	37015
2021-09-29	112.15	112.64	111.52	111.60	29484
2021-09-30	112.19	112.56	111.25	111.25	69788
2021-10-01	111.30	112.02	110.12	111.56	82725
2021-10-04	110.97	110.97	109.13	109.53	132347
2021-10-05	109.73	111.31	109.73	110.75	32945
2021-10-06	109.68	111.34	109.48	111.31	29070
2021-10-07	112.30	113.45	112.30	112.50	26523
2021-10-08	112.58	112.75	111.82	111.86	38945
2021-10-11	111.63	112.32	110.97	110.97	26861
2021-10-12	111.41	111.56	110.71	110.90	13477
2021-10-13	111.58	112.22	111.45	112.00	41739
2021-10-14	112.98	113.95	112.98	113.78	58933
2021-10-15	114.39	114.39	113.89	114.11	54286
2021-10-18	113.59	114.78	113.43	114.77	23345
2021-10-19	115.15	115.73	114.91	115.73	44285
2021-10-20	115.94	116.16	115.72	115.96	36514
2021-10-21	115.86	116.78	115.78	116.78	43274
2021-10-22	116.74	117.20	116.11	116.40	50361
2021-10-25	116.70	117.44	116.35	117.11	25058
2021-10-26	117.66	117.78	116.76	116.76	41183
2021-10-27	116.71	116.76	115.57	115.57	31860
2021-10-28	115.94	116.71	115.92	116.66	49818
2021-10-29	116.25	117.27	116.25	117.26	41126
2021-11-01	117.41	118.26	117.41	118.26	85769
2021-11-02	118.17	118.44	117.96	118.44	82961
2021-11-03	118.60	119.43	118.27	119.37	117874
2021-11-04	119.77	120.34	119.62	120.28	21938
2021-11-05	120.31	120.79	119.74	120.12	30999
2021-11-08	120.56	120.56	119.86	120.16	25762
2021-11-09	120.49	120.49	119.60	120.01	60748
2021-11-10	119.58	120.14	118.27	118.48	51113
2021-11-11	119.32	119.32	118.91	119.09	28108
2021-11-12	119.53	120.34	119.35	120.20	37340
2021-11-15	120.61	120.61	119.64	120.06	34941
2021-11-16	120.03	121.07	120.03	120.91	35807
2021-11-17	120.86	120.86	120.14	120.45	215811
2021-11-18	120.82	120.82	119.62	120.39	31655
2021-11-19	120.78	120.79	120.02	120.12	29733
2021-11-22	120.29	120.55	118.37	118.39	43695
2021-11-23	118.07	118.69	116.99	118.19	37882
2021-11-24	117.31	118.43	116.84	118.43	28311
2021-11-26	117.48	117.71	116.03	116.47	38300
2021-11-29	117.60	118.34	116.91	118.12	21540
2021-11-30	117.63	117.76	115.18	115.20	53338
2021-12-01	116.76	117.19	113.27	113.33	48180
2021-12-02	113.61	115.40	113.43	114.93	34634
2021-12-03	115.40	115.40	112.24	113.21	41695
2021-12-06	113.48	114.58	112.54	114.37	19367
2021-12-07	116.19	117.48	116.19	117.22	22351
2021-12-08	117.17	117.74	116.90	117.58	31171
2021-12-09	117.15	117.51	115.89	115.92	30291
2021-12-10	116.67	116.94	115.72	116.73	25077
2021-12-13	116.58	116.58	115.58	115.59	81707
2021-12-14	114.44	115.25	113.89	114.72	37353
2021-12-15	114.75	116.78	113.69	116.77	77508
2021-12-16	117.08	117.08	114.34	114.75	19316
2021-12-17	114.00	115.56	113.65	114.67	73010
2021-12-20	113.02	113.56	112.50	113.34	141192
2021-12-21	114.34	116.25	113.89	116.19	94019
2021-12-22	115.92	117.17	115.77	117.06	45510
2021-12-23	117.04	118.09	116.89	117.80	74123
2021-12-27	117.97	119.14	117.97	119.13	27845
2021-12-28	119.30	119.30	118.28	118.59	41379
2021-12-29	118.60	119.00	118.32	118.81	25169
2021-12-30	118.88	119.91	118.88	119.05	35658
2021-12-31	118.80	119.25	118.39	118.47	16284
2022-01-03	118.63	118.63	117.30	118.30	75827
2022-01-04	118.26	118.26	115.68	116.79	90693
2022-01-05	116.20	116.75	113.48	113.64	59994
2022-01-06	113.14	114.95	112.71	114.13	60195
2022-01-07	113.74	114.45	112.62	112.83	47621
2022-01-10	111.67	112.79	109.86	112.75	116117
2022-01-11	112.64	114.81	112.34	114.79	85243
2022-01-12	115.32	115.77	114.00	114.67	66449
2022-01-13	115.21	115.24	112.04	112.22	49658
2022-01-14	111.69	112.64	111.09	112.60	27220
2022-01-18	111.12	111.69	109.75	110.03	49824
2022-01-19	110.65	111.21	109.24	109.29	95312
2022-01-20	110.29	111.67	107.93	108.06	69922
2022-01-21	107.69	108.50	105.59	105.63	336493
2022-01-24	104.39	106.56	101.19	106.35	179882
2022-01-25	104.71	105.33	102.90	103.63	79659
2022-01-26	105.07	106.14	101.79	102.71	89426
2022-01-27	103.98	104.47	101.17	101.44	44922
2022-01-28	101.41	104.15	100.06	104.05	39555
2022-01-31	104.09	107.79	104.09	107.72	62535
2022-02-01	108.00	108.70	106.66	108.57	77698
2022-02-02	108.91	109.03	107.70	108.86	132161
2022-02-03	106.87	107.66	105.72	105.88	160237
2022-02-04	105.52	107.24	104.92	106.54	36239
2022-02-07	106.76	107.50	105.88	106.07	32224
2022-02-08	105.95	107.68	105.79	107.52	38303
2022-02-09	108.77	110.16	108.56	110.08	60565
2022-02-10	107.87	110.27	107.35	107.96	125429
2022-02-11	107.96	108.42	104.43	104.91	138210
2022-02-14	105.10	105.55	103.68	104.64	200005
2022-02-15	106.12	107.35	106.12	107.27	120292
2022-02-16	106.72	107.34	105.69	107.04	98963
2022-02-17	106.21	106.31	103.93	104.01	68552
2022-02-18	103.99	104.10	102.31	102.77	90270
2022-02-22	102.17	103.73	101.23	102.01	126817
2022-02-23	102.92	103.00	99.69	99.84	111234
2022-02-24	97.06	102.88	96.93	102.72	175392
2022-02-25	102.90	104.45	102.04	104.38	75718
2022-02-28	103.60	105.10	103.06	104.53	84132
2022-03-01	104.54	104.93	102.55	103.19	53802
2022-03-02	103.59	105.08	102.81	104.77	57863
2022-03-03	105.47	105.47	102.82	103.29	54810
2022-03-04	102.43	102.94	101.20	101.84	82957
2022-03-07	102.06	102.06	98.29	98.36	93006
2022-03-08	98.13	100.50	97.07	97.84	180317
2022-03-09	100.01	101.37	99.88	101.00	89167
2022-03-10	99.21	99.80	98.29	99.57	37589
2022-03-11	100.45	100.45	97.22	97.31	36177
2022-03-14	96.93	97.75	95.35	95.58	90465
2022-03-15	96.48	98.20	95.95	97.98	67362
2022-03-16	99.87	102.41	98.90	102.35	76593
2022-03-17	101.57	103.50	101.44	103.50	49996
2022-03-18	103.07	105.63	103.05	105.55	61509
2022-03-21	104.94	105.39	103.42	104.58	106726
2022-03-22	104.90	106.87	104.90	106.70	43074
2022-03-23	105.73	106.56	104.79	104.85	29356
2022-03-24	105.18	106.70	104.44	106.65	32868
2022-03-25	106.37	106.37	104.90	106.10	21979
2022-03-28	106.07	107.59	105.60	107.59	37024
2022-03-29	108.91	109.95	108.55	109.85	49454
2022-03-30	109.27	109.99	108.22	108.60	128553
2022-03-31	108.63	108.75	107.26	107.28	107500
2022-04-01	108.02	108.04	106.72	107.58	51713
2022-04-04	108.16	109.30	107.99	109.27	38148
2022-04-05	108.99	109.09	106.71	106.91	53905
2022-04-06	105.34	106.29	104.56	105.41	62402
2022-04-07	104.97	106.32	104.24	105.67	43484
2022-04-08	105.03	105.69	104.47	104.74	29562
2022-04-11	103.86	104.49	103.14	103.22	30040
2022-04-12	104.57	105.00	102.34	102.66	79372
2022-04-13	102.74	105.23	102.65	104.98	40580
2022-04-14	105.15	105.15	102.90	102.96	34164
2022-04-18	102.70	103.06	101.65	102.42	170406
2022-04-19	102.23	104.86	102.18	104.74	37930
2022-04-20	105.37	105.37	103.56	103.64	54177
2022-04-21	104.43	105.03	100.95	101.24	42023
2022-04-22	101.06	101.15	98.52	98.63	84885
2022-04-25	98.10	100.07	98.01	100.07	117914
2022-04-26	99.38	99.42	96.93	96.95	67635
2022-04-27	96.89	98.68	96.52	96.93	48475
2022-04-28	97.87	99.97	96.60	99.49	107612
2022-04-29	99.24	100.12	95.83	95.95	60256
2022-05-02	95.92	97.23	94.98	97.19	78765
2022-05-03	97.24	97.66	96.46	97.15	52818
2022-05-04	97.08	100.00	95.38	99.86	61732
2022-05-05	98.49	98.57	94.32	95.22	72640
2022-05-06	94.46	94.81	92.20	93.20	86105
2022-05-09	91.81	91.91	88.99	89.30	113409
2022-05-10	91.38	91.93	88.82	90.17	64546
2022-05-11	89.51	91.13	87.91	87.97	131633
2022-05-12	87.26	89.58	86.75	88.60	108360
2022-05-13	89.93	92.50	89.93	92.21	98366
2022-05-16	91.78	92.31	90.99	91.15	40307
2022-05-17	92.91	93.25	91.55	93.18	76134
2022-05-18	91.91	91.97	88.59	88.96	32689
2022-05-19	88.64	90.90	88.24	89.78	215088
2022-05-20	90.88	90.91	87.29	89.64	57988
2022-05-23	90.27	90.64	89.20	90.56	117309
2022-05-24	89.60	89.60	87.81	88.89	58834
2022-05-25	88.81	90.90	88.81	90.42	47777
2022-05-26	90.70	93.50	90.70	93.13	94868
2022-05-27	93.93	95.92	93.93	95.92	138205
2022-05-31	96.03	96.03	94.20	95.04	67517
2022-06-01	95.64	95.69	93.12	94.00	121291
2022-06-02	94.00	96.70	93.80	96.70	117595
2022-06-03	95.60	95.94	94.60	94.90	37452
2022-06-06	96.40	96.42	94.80	95.17	40063
2022-06-07	94.22	96.49	94.22	96.31	38165
2022-06-08	96.23	96.69	95.50	95.77	30275
2022-06-09	95.20	95.65	93.00	93.08	63508
2022-06-10	91.24	91.56	90.02	90.22	48500
2022-06-13	87.69	88.13	85.68	85.83	87966
2022-06-14	86.58	86.88	85.27	86.13	50173
2022-06-15	87.21	89.01	86.08	87.86	135954
2022-06-16	85.80	85.80	83.80	84.27	60391
2022-06-17	84.76	86.14	84.36	85.40	69653
2022-06-21	86.86	88.03	86.81	87.33	94110
2022-06-22	86.20	88.35	86.20	87.30	58996
2022-06-23	88.09	89.23	87.57	89.01	85368
2022-06-24	90.00	91.98	90.00	91.88	63307
2022-06-27	92.31	92.31	90.90	91.15	63115
2022-06-28	91.43	92.10	88.58	88.61	57517
2022-06-29	88.40	88.66	87.52	88.47	46875
2022-06-30	87.34	88.48	86.18	87.33	59480
2022-07-01	87.06	88.42	86.75	88.33	146959
2022-07-05	87.13	89.61	86.82	89.49	165601
2022-07-06	89.84	90.33	88.98	89.70	31423
2022-07-07	90.16	91.88	90.16	91.66	88500
2022-07-08	90.63	92.01	90.51	91.59	49170
2022-07-11	90.66	90.88	89.44	89.63	44692
2022-07-12	89.89	89.92	88.44	88.92	29820
2022-07-13	87.21	89.26	87.04	88.70	53808
2022-07-14	87.11	88.72	86.80	88.46	60925
2022-07-15	89.27	90.20	88.68	90.19	36375
2022-07-18	90.98	91.44	89.31	89.59	26924
2022-07-19	90.98	92.48	90.64	92.31	81745
2022-07-20	92.52	94.20	92.52	93.95	75860
2022-07-21	94.04	95.23	93.57	95.20	109674
2022-07-22	95.14	95.46	93.19	93.69	54833
2022-07-25	93.65	93.65	92.63	93.26	89226
2022-07-26	92.75	92.75	91.44	91.77	46784
2022-07-27	92.68	94.91	92.41	94.60	57395
2022-07-28	94.46	95.92	93.62	95.84	42431
2022-07-29	95.44	96.73	95.07	96.62	147207
2022-08-01	95.95	97.41	95.78	96.69	38656
2022-08-02	96.16	97.92	95.90	96.84	25702
2022-08-03	97.22	99.33	97.22	99.15	57787
2022-08-04	99.08	99.44	98.53	99.41	332389
2022-08-05	97.95	99.50	97.95	99.21	47652
2022-08-08	99.57	100.67	98.98	99.27	42868
2022-08-09	98.51	98.51	97.11	97.46	65272
2022-08-10	99.55	100.29	99.28	100.25	95957
2022-08-11	101.01	101.76	99.54	99.67	59681
2022-08-12	100.17	101.50	100.09	101.50	79862
2022-08-15	101.05	102.45	101.05	102.27	64775
2022-08-16	101.67	102.48	100.95	101.91	76755
2022-08-17	100.62	100.85	99.45	100.05	72812
2022-08-18	100.17	100.48	99.58	100.29	34330
2022-08-19	99.18	99.18	97.93	98.10	50675
2022-08-22	96.96	97.11	95.53	95.70	132629
2022-08-23	95.80	96.63	95.47	95.66	50714
2022-08-24	95.55	96.74	95.47	96.23	122763
2022-08-25	96.68	97.91	96.56	97.89	29403
2022-08-26	98.06	98.07	94.20	94.20	63839
2022-08-29	93.34	94.36	93.25	93.55	51095
2022-08-30	94.04	94.04	91.77	92.58	490663
2022-08-31	93.34	93.81	92.01	92.29	73011
2022-09-01	90.96	91.85	89.97	91.75	68266
2022-09-02	92.69	93.10	90.23	90.59	69530
2022-09-06	90.81	90.90	89.50	90.06	72048
2022-09-07	90.20	92.38	90.20	92.22	44251
2022-09-08	91.30	93.30	91.05	93.07	42827
2022-09-09	94.10	95.38	94.10	95.23	65486
2022-09-12	95.77	96.29	95.52	96.15	46599
2022-09-13	93.39	93.68	91.17	91.40	60330
2022-09-14	91.70	92.31	91.10	92.01	88837
2022-09-15	91.44	92.48	90.40	90.86	94526
2022-09-16	89.68	90.09	89.14	90.03	152308
2022-09-19	89.46	90.46	89.24	90.45	41243
2022-09-20	89.63	90.12	88.88	89.37	57548
2022-09-21	89.68	91.03	87.91	87.97	171850
2022-09-22	87.43	87.64	86.14	86.31	90822
2022-09-23	85.52	85.52	83.98	85.02	734234
2022-09-26	85.02	85.98	84.20	84.39	86967
2022-09-27	85.42	85.91	83.87	84.49	109627
2022-09-28	85.21	87.16	85.03	86.82	70144
2022-09-29	85.60	85.77	84.01	84.91	44982
2022-09-30	84.73	85.85	83.63	83.69	51695
2022-10-03	84.39	86.40	83.96	85.87	39769
2022-10-04	87.57	88.93	87.57	88.93	85444
2022-10-05	87.83	89.55	86.99	89.01	101540
2022-10-06	88.63	89.43	87.96	88.10	178159
2022-10-07	86.75	86.75	84.58	84.87	83253
2022-10-10	85.17	85.17	83.08	83.86	47249
2022-10-11	83.39	83.85	82.07	82.56	50793
2022-10-12	82.94	83.15	82.27	82.48	47452
2022-10-13	80.10	84.36	79.73	84.01	145321
2022-10-14	84.72	84.89	81.43	81.64	102218
2022-10-17	83.50	84.44	83.50	84.05	54767
2022-10-18	86.18	86.45	84.05	84.77	45736
2022-10-19	84.36	85.08	83.54	84.01	79601
2022-10-20	84.00	85.37	83.35	83.66	41833
2022-10-21	83.32	85.66	82.99	85.56	38343
2022-10-24	85.59	86.17	84.11	85.97	98098
2022-10-25	86.36	88.05	86.36	88.01	61138
2022-10-26	87.46	89.36	87.39	87.72	140656
2022-10-27	88.02	88.48	86.97	87.05	91807
2022-10-28	87.16	89.50	87.16	89.44	53890
2022-10-31	88.95	89.25	88.37	88.71	45192
2022-11-01	90.12	90.26	88.53	88.63	314940
2022-11-02	88.83	89.59	85.68	85.80	442090
2022-11-03	84.69	85.61	84.12	84.68	104804
2022-11-04	86.06	86.29	84.35	85.79	150130
2022-11-07	86.54	87.06	85.77	86.79	62589
2022-11-08	87.45	88.88	86.57	87.86	125882
2022-11-09	86.88	87.21	85.82	85.94	135254
2022-11-10	89.91	92.01	89.54	91.83	82383
2022-11-11	92.15	93.99	91.69	93.69	123059
2022-11-14	93.50	94.25	92.86	92.93	118712
2022-11-15	95.36	95.50	93.70	94.63	155891
2022-11-16	94.11	94.11	92.73	93.01	63187
2022-11-17	91.29	92.78	91.24	92.31	41187
2022-11-18	93.75	93.75	91.83	92.43	38975
2022-11-21	92.13	92.32	91.49	91.92	82058
2022-11-22	91.97	92.95	91.30	92.85	101842
2022-11-23	92.88	93.81	92.77	93.67	50222
2022-11-25	93.32	93.38	93.05	93.20	16386
2022-11-28	92.89	93.39	91.77	92.07	68437
2022-11-29	92.11	92.37	91.33	91.72	42445
2022-11-30	91.93	95.25	91.40	95.25	67708
2022-12-01	95.45	96.24	94.85	95.69	222671
2022-12-02	94.07	95.51	94.00	95.39	83854
2022-12-05	94.62	94.62	93.12	93.40	83613
2022-12-06	93.41	93.41	91.46	91.89	105623
2022-12-07	91.56	92.27	91.26	91.85	140152
2022-12-08	92.31	93.52	92.05	93.37	70554
2022-12-09	92.91	93.44	92.49	92.54	82673
2022-12-12	92.49	93.69	92.30	93.68	100705
2022-12-13	97.09	97.24	93.95	94.66	99382
2022-12-14	94.45	95.55	93.64	94.08	59422
2022-12-15	92.91	93.23	91.04	91.41	73773
2022-12-16	90.70	91.18	89.98	90.47	77362
2022-12-19	90.39	90.47	89.22	89.50	845128
2022-12-20	89.13	89.93	88.86	89.62	68633
2022-12-21	90.11	91.03	89.49	90.78	68244
2022-12-22	89.89	89.89	87.37	88.89	153385
2022-12-23	88.38	88.76	87.66	88.74	69311
2022-12-27	88.70	88.70	87.69	87.84	69175
2022-12-28	87.87	88.42	86.79	86.94	112719
2022-12-29	87.76	89.15	87.42	88.89	229232
2022-12-30	88.15	88.78	87.55	88.78	151413
2023-01-03	89.57	89.90	87.57	88.30	162695
2023-01-04	89.45	90.09	88.76	89.69	120287
2023-01-05	88.67	88.87	88.02	88.21	34816
2023-01-06	89.03	91.04	88.30	90.67	111110
2023-01-09	91.10	92.26	90.81	90.86	94176
2023-01-10	90.51	91.81	90.51	91.69	117928
2023-01-11	91.98	92.90	91.86	92.80	98434
2023-01-12	93.13	93.62	91.77	93.50	778280
2023-01-13	92.61	93.99	92.61	93.83	250499
2023-01-17	93.76	94.38	93.46	94.09	152224
2023-01-18	94.49	95.07	92.61	92.70	111828
2023-01-19	92.15	92.29	91.15	91.40	49338
2023-01-20	91.74	93.64	91.49	93.52	225429
2023-01-23	93.84	95.83	93.68	95.63	135702
2023-01-24	95.23	95.50	94.80	95.32	269022
2023-01-25	94.05	95.56	93.37	95.46	75317
2023-01-26	96.52	97.00	95.48	97.00	121315
2023-01-27	96.43	98.50	96.36	97.72	163289
2023-01-30	96.63	97.14	95.76	95.83	114572
2023-01-31	95.94	97.20	95.80	97.20	262548
2023-02-01	96.96	100.13	96.72	99.45	340450
2023-02-02	100.91	102.22	100.47	101.61	194324
2023-02-03	100.02	101.07	99.23	99.47	181108
2023-02-06	98.51	99.50	98.38	98.66	146893
2023-02-07	98.51	100.57	97.79	100.25	119947
2023-02-08	99.89	100.21	98.55	98.73	162941
2023-02-09	100.07	100.07	97.59	97.96	99939
2023-02-10	97.45	97.81	96.79	97.52	185781
2023-02-13	97.94	99.09	97.43	99.09	58677
2023-02-14	98.47	100.10	98.06	99.80	122231
2023-02-15	99.14	101.03	99.14	101.03	88365
2023-02-16	99.47	100.63	99.21	99.21	73272
2023-02-17	98.79	98.79	97.72	98.60	77141
2023-02-21	97.21	97.56	96.10	96.23	56141
2023-02-22	96.64	96.89	95.93	96.36	85855
2023-02-23	97.00	97.06	95.29	96.76	145228
2023-02-24	94.99	95.54	94.82	95.30	108082
2023-02-27	96.39	96.87	95.98	96.19	46270
2023-02-28	96.00	96.73	96.00	96.02	39367
2023-03-01	95.78	96.08	95.02	95.34	40691
2023-03-02	94.55	96.62	94.55	96.46	66777
2023-03-03	96.67	98.05	96.47	97.95	60359
2023-03-06	98.15	98.85	97.51	97.70	153896
2023-03-07	97.49	97.82	96.01	96.19	80727
2023-03-08	96.41	96.79	95.86	96.79	77437
2023-03-09	96.57	97.29	94.51	94.70	140936
2023-03-10	94.65	95.13	92.64	93.04	139521
2023-03-13	92.72	94.62	92.12	93.54	102067
2023-03-14	94.57	95.39	93.94	94.98	46412
2023-03-15	94.03	94.69	93.36	94.69	332219
2023-03-16	94.13	96.61	94.13	96.49	183344
2023-03-17	96.33	96.61	95.05	95.55	120599
2023-03-20	95.58	96.38	95.20	96.26	70923
2023-03-21	96.98	97.77	96.79	97.47	50925
2023-03-22	97.50	98.25	95.57	95.57	81993
2023-03-23	96.44	97.90	95.80	96.54	64867
2023-03-24	95.95	96.66	95.29	96.52	88341
2023-03-27	97.03	97.31	96.27	96.58	366894
2023-03-28	96.46	96.54	95.88	96.44	231801
2023-03-29	97.43	98.41	97.36	98.26	189870
2023-03-30	99.21	99.48	98.68	99.12	137644
2023-03-31	99.24	100.82	99.24	100.65	84155
2023-04-03	100.43	100.46	99.60	100.29	373943
2023-04-04	100.50	100.50	99.43	99.81	186565
2023-04-05	99.31	99.31	98.28	98.74	401795
2023-04-06	98.25	98.98	97.81	98.75	175266
2023-04-10	98.03	99.43	97.95	99.43	149776
2023-04-11	99.42	99.79	99.26	99.49	94539
2023-04-12	100.22	100.28	98.40	98.47	152072
2023-04-13	98.92	99.97	98.88	99.79	113581
2023-04-14	99.46	100.04	98.53	99.34	97540
2023-04-17	99.40	99.72	98.99	99.71	65925
2023-04-18	100.44	100.44	99.43	99.71	44932
2023-04-19	99.09	99.67	99.02	99.45	77381
2023-04-20	98.78	99.65	98.59	98.93	141022
2023-04-21	99.01	99.14	98.33	98.97	36577
2023-04-24	98.95	99.15	98.43	98.95	137986
2023-04-25	98.35	98.35	96.82	96.86	114645
2023-04-26	96.60	96.85	95.93	96.13	43792
2023-04-27	96.61	97.82	96.22	97.72	102545
2023-04-28	97.51	98.64	97.51	98.64	42180
2023-05-01	98.40	98.70	98.18	98.31	151361
2023-05-02	98.16	98.18	96.66	97.14	158689
2023-05-03	97.29	98.18	96.77	96.80	276387
2023-05-04	96.86	97.15	96.39	96.65	634736
2023-05-05	96.94	98.46	96.94	98.29	455650
2023-05-08	98.47	98.53	97.86	98.48	438081
2023-05-09	97.85	98.00	97.60	97.79	278036
2023-05-10	98.49	98.78	97.53	98.35	161419
2023-05-11	98.41	98.41	97.71	98.20	101060
2023-05-12	98.41	98.54	97.42	98.03	78081
2023-05-15	97.99	98.98	97.92	98.91	102144
2023-05-16	98.40	98.63	97.97	97.97	40024
2023-05-17	98.32	99.32	97.82	99.11	54317
2023-05-18	99.05	100.77	99.05	100.73	186166
2023-05-19	100.87	100.97	100.17	100.43	53306
2023-05-22	100.43	101.15	100.43	100.93	71818
2023-05-23	100.30	100.71	99.45	99.56	80658
2023-05-24	99.00	99.17	98.52	98.96	124854
2023-05-25	99.40	99.76	98.76	99.49	149510
2023-05-26	100.20	102.25	100.13	102.00	100938
2023-05-30	102.82	103.00	101.58	101.96	175425
2023-05-31	101.32	101.71	100.77	101.58	208673
2023-06-01	101.27	102.87	100.97	102.27	109038
2023-06-02	103.11	103.63	102.49	103.40	277140
2023-06-05	103.38	103.76	102.97	103.48	233743
2023-06-06	103.15	103.94	103.15	103.71	397620
2023-06-07	103.91	104.14	102.48	102.62	181846
2023-06-08	102.59	103.63	102.57	103.49	62453
2023-06-09	103.85	104.32	103.11	103.69	110841
2023-06-12	104.00	105.12	103.84	105.03	97744
2023-06-13	105.96	106.26	105.32	106.06	326278
2023-06-14	106.03	106.59	105.15	106.23	184299
2023-06-15	106.11	107.79	105.98	107.52	172019
2023-06-16	108.23	108.23	106.78	107.00	79173
2023-06-20	106.49	106.62	105.50	106.03	184889
2023-06-21	105.44	105.72	104.82	104.99	182352
2023-06-22	104.54	105.32	104.42	105.25	70522
2023-06-23	104.40	104.46	103.71	103.99	102786
2023-06-26	104.06	104.91	103.82	103.82	75938
2023-06-27	104.16	105.62	104.00	105.46	166777
2023-06-28	104.91	105.92	104.91	105.64	146831
2023-06-29	105.64	105.77	105.15	105.60	127338
2023-06-30	106.55	107.18	106.52	106.90	194661
2023-07-03	106.96	107.28	106.73	107.28	69068
2023-07-05	106.89	107.11	106.52	106.93	136964
2023-07-06	105.72	105.72	104.75	105.51	194256
2023-07-07	105.51	106.51	105.39	105.49	118192
2023-07-10	105.59	107.39	105.59	107.37	264684
2023-07-11	107.64	108.37	107.13	108.23	245710
2023-07-12	109.38	109.38	108.32	108.87	185419
2023-07-13	109.53	110.22	109.37	110.05	109172
2023-07-14	109.97	110.17	109.54	109.64	131553
2023-07-17	109.33	111.28	109.33	110.93	276769
2023-07-18	110.76	111.62	110.62	111.44	276656
2023-07-19	111.58	112.08	111.33	111.56	230931
2023-07-20	110.98	111.01	110.07	110.28	321011
2023-07-21	110.88	111.27	110.39	110.60	240872
2023-07-24	110.63	110.80	109.92	110.28	77263
2023-07-25	110.49	111.15	110.36	110.75	136743
2023-07-26	110.30	110.82	109.90	110.46	134717
2023-07-27	111.82	112.18	109.71	110.05	97248
2023-07-28	111.29	111.96	111.11	111.82	105631
2023-07-31	111.94	112.52	111.78	112.15	181920
2023-08-01	111.73	111.86	111.08	111.65	168721
2023-08-02	110.66	110.66	109.01	109.28	249007
2023-08-03	108.73	109.62	108.55	109.10	249571
2023-08-04	109.58	109.88	108.32	108.45	233824
2023-08-07	108.92	109.37	108.46	109.37	105053
2023-08-08	108.01	108.38	107.23	108.26	113663
2023-08-09	108.40	108.46	107.54	107.70	115572
2023-08-10	108.68	109.56	107.49	107.92	112615
2023-08-11	107.16	107.58	106.85	107.14	158345
2023-08-14	106.86	107.98	106.77	107.95	123125
2023-08-15	107.44	107.44	106.49	106.61	80297
2023-08-16	106.58	106.93	105.54	105.54	90148
2023-08-17	105.92	105.92	104.31	104.35	92314
2023-08-18	103.41	104.73	103.41	104.42	189229
2023-08-21	104.69	105.76	104.63	105.54	79545
2023-08-22	106.09	106.09	105.19	105.47	78464
2023-08-23	105.51	106.90	105.51	106.71	122168
2023-08-24	107.31	107.31	104.30	104.34	144116
2023-08-25	104.60	105.55	103.87	105.29	213753
2023-08-28	106.13	106.29	105.53	106.07	249208
2023-08-29	106.20	108.14	106.14	108.07	79517
2023-08-30	108.07	108.78	108.05	108.73	107421
2023-08-31	108.79	109.22	108.65	108.66	73315
2023-09-01	109.49	109.70	108.65	109.03	93843
2023-09-05	108.76	109.00	108.38	108.56	90087
2023-09-06	108.39	108.82	107.77	108.40	166619
2023-09-07	107.42	107.83	107.01	107.66	94283
2023-09-08	107.74	108.11	107.40	107.60	72160
2023-09-11	108.45	108.45	108.45	108.45	269
2023-09-12	107.87	108.48	107.57	107.62	77877
2023-09-13	107.73	108.08	107.33	107.51	77562
2023-09-14	108.11	108.76	107.52	108.53	87629
2023-09-15	108.30	108.30	106.64	106.75	147750
2023-09-18	106.69	107.00	106.51	106.68	100076
2023-09-19	106.54	106.54	105.61	106.32	87574
2023-09-20	106.78	106.90	105.36	105.39	86868
2023-09-21	104.78	104.78	103.44	103.51	167283
2023-09-22	103.93	104.32	103.35	103.39	77784
2023-09-25	103.10	103.69	102.87	103.63	91074
2023-09-26	102.86	103.12	102.17	102.39	89823
2023-09-27	103.04	103.48	102.03	102.95	108796
2023-09-28	102.68	104.44	102.59	103.89	113483
2023-09-29	104.93	105.16	103.71	103.99	81146
2023-10-02	103.96	104.28	103.02	103.70	75792
2023-10-03	103.01	103.56	101.55	101.98	140253
2023-10-04	102.39	103.32	101.76	103.09	124415
2023-10-05	103.02	103.11	101.59	102.48	84667
2023-10-06	101.86	104.54	101.40	104.18	171896
2023-10-09	103.57	104.87	103.43	104.78	109856
2023-10-10	105.19	106.41	104.91	105.85	106958
2023-10-11	106.33	106.46	105.25	106.07	68376
2023-10-12	106.40	106.40	104.52	105.07	75966
2023-10-13	105.23	105.37	103.85	104.21	108362
2023-10-16	104.64	105.83	104.64	105.54	100506
2023-10-17	104.81	105.99	104.70	105.54	58205
2023-10-18	104.90	105.02	103.60	103.90	61446
2023-10-19	104.23	104.23	102.27	102.49	71559
2023-10-20	102.29	102.29	100.95	101.04	158233
2023-10-23	100.55	101.84	99.97	100.82	149277
2023-10-24	101.33	102.14	101.02	101.79	173745
2023-10-25	100.94	101.03	99.29	99.41	314503
2023-10-26	99.18	99.55	98.00	98.33	289357
2023-10-27	98.74	98.96	97.58	97.89	138322
2023-10-30	98.44	98.55	97.55	98.19	109839
2023-10-31	98.32	99.18	97.85	99.07	97136
2023-11-01	99.14	100.14	98.76	100.06	230434
2023-11-02	101.04	102.19	101.04	102.13	104604
2023-11-03	102.96	104.36	102.90	103.89	129061
2023-11-06	104.02	104.23	102.93	103.44	315595
2023-11-07	103.65	104.58	103.36	104.28	215564
2023-11-08	104.19	104.19	103.28	103.72	175457
2023-11-09	104.16	104.20	102.72	102.81	103028
2023-11-10	103.10	104.74	102.95	104.65	113453
2023-11-13	104.45	104.63	103.89	104.41	99940
2023-11-14	106.22	107.56	106.22	107.40	122095
2023-11-15	108.10	108.64	107.63	107.72	167042
2023-11-16	107.40	107.67	106.86	107.30	106922
2023-11-17	107.61	107.94	107.25	107.71	96466
2023-11-20	107.87	109.19	107.80	109.03	179981
2023-11-21	108.60	108.60	108.01	108.36	50512
2023-11-22	108.73	109.42	108.57	108.70	68848
2023-11-24	108.80	109.08	108.72	109.00	34699
2023-11-27	108.87	109.17	108.50	108.72	53726
2023-11-28	108.68	109.15	108.47	108.89	79737
2023-11-29	109.57	110.43	109.42	109.53	184882
2023-11-30	109.88	109.89	108.83	109.61	167236
2023-12-01	109.40	110.78	109.11	110.78	105109
2023-12-04	110.02	110.32	109.21	110.11	126236
2023-12-05	109.32	109.71	108.88	109.40	213745
2023-12-06	110.05	110.25	109.11	109.24	161366
2023-12-07	109.93	110.46	109.36	110.33	73091
2023-12-08	109.96	110.85	109.66	110.56	78427
2023-12-11	111.03	112.82	111.03	112.64	131082
2023-12-12	112.70	113.23	112.14	113.22	137001
2023-12-13	113.52	115.45	113.25	115.43	360935
2023-12-14	116.33	117.03	115.57	116.30	172969
2023-12-15	116.65	116.73	115.83	116.15	101657
2023-12-18	116.45	116.59	115.98	116.41	108495
2023-12-19	116.73	117.26	116.73	117.24	100538
2023-12-20	116.90	117.40	115.26	115.26	178411
2023-12-21	116.33	116.97	116.05	116.91	138278
2023-12-22	116.88	117.30	116.50	117.04	76480
2023-12-26	117.36	118.14	117.35	117.91	43897
2023-12-27	118.16	118.20	117.72	118.13	108122
2023-12-28	118.41	118.41	117.99	118.07	92422
2023-12-29	118.07	118.19	117.12	117.45	107465
2024-01-02	116.81	116.90	115.62	116.17	201086
2024-01-03	115.57	115.57	114.53	114.61	114955
2024-01-04	113.97	114.91	113.92	114.16	48969
2024-01-05	113.90	115.06	113.90	114.29	123951
2024-01-08	114.39	116.42	114.39	116.25	90455
2024-01-09	115.59	116.62	115.48	116.41	173728
2024-01-10	116.34	116.93	116.00	116.72	139921
2024-01-11	116.90	116.97	115.49	116.70	50948
2024-01-12	117.20	117.38	116.43	116.70	81925
2024-01-16	116.29	116.72	115.69	116.34	111418
2024-01-17	115.47	115.64	114.58	115.62	94144
2024-01-18	116.40	117.03	115.86	116.95	70820
2024-01-19	117.31	118.89	117.13	118.85	189836
2024-01-22	119.55	119.89	119.11	119.36	181848
2024-01-23	119.75	119.85	119.16	119.81	100208
2024-01-24	120.62	120.81	119.60	119.71	91386
2024-01-25	120.71	120.71	119.49	120.15	69820
2024-01-26	119.51	119.97	119.27	119.48	790754
2024-01-29	119.56	120.68	119.33	120.68	114562
2024-01-30	120.00	120.25	119.79	119.93	65580
2024-01-31	119.27	119.88	118.11	118.26	98476
2024-02-01	118.50	119.67	117.92	119.56	166573
2024-02-02	119.35	120.35	119.01	119.98	83032
2024-02-05	119.59	119.73	118.73	119.50	454333
2024-02-06	119.75	119.89	119.16	119.75	629718
2024-02-07	120.50	121.17	120.03	120.65	200646
2024-02-08	120.50	121.20	120.50	121.08	359673
2024-02-09	121.11	121.87	120.95	121.59	601244
2024-02-12	121.52	122.38	121.39	121.62	82086
2024-02-13	119.33	120.09	118.62	119.48	136107
2024-02-14	120.21	120.94	119.89	120.87	233244
2024-02-15	121.43	121.93	120.99	121.89	183374
2024-02-16	121.99	121.99	120.69	120.91	77537
2024-02-20	120.37	120.58	119.43	120.30	101684
2024-02-21	119.16	119.46	118.44	119.46	73851
2024-02-22	121.31	122.40	121.14	122.21	77113
2024-02-23	122.30	122.39	121.72	121.81	71675
2024-02-26	121.87	122.46	121.87	122.05	82709
2024-02-27	122.50	122.67	122.17	122.61	88400
2024-02-28	122.05	122.36	121.85	122.05	33648
2024-02-29	122.87	123.13	121.93	122.84	77256
2024-03-01	122.95	124.29	122.53	124.10	197645
2024-03-04	124.40	124.40	123.67	123.67	60628
2024-03-05	123.13	123.13	121.24	121.79	122547
2024-03-06	123.19	123.65	122.43	122.91	209302
2024-03-07	123.73	124.63	123.55	124.21	158924
2024-03-08	124.32	124.67	122.72	122.85	195208
2024-03-11	122.45	123.04	122.19	122.91	106400
2024-03-12	123.44	123.89	122.50	123.84	77847
2024-03-13	123.44	123.51	122.66	122.82	64837
2024-03-14	123.14	123.14	121.16	121.96	114937
2024-03-15	121.64	121.67	120.80	120.92	92031
2024-03-18	122.03	122.30	121.73	121.73	92995
2024-03-19	121.21	122.18	121.04	122.11	159691
2024-03-20	122.31	123.42	121.90	123.37	129221
2024-03-21	124.53	124.84	124.00	124.06	83939
2024-03-22	123.92	123.92	123.01	123.38	58877
2024-03-25	123.05	123.32	122.77	123.07	66772
2024-03-26	123.53	123.59	122.86	122.89	93664
2024-03-27	123.72	124.02	123.17	124.02	142773
2024-03-28	124.17	124.24	123.83	123.90	38649
2024-04-01	124.03	124.33	123.30	123.58	70095
2024-04-02	122.27	122.35	121.83	122.25	97768
2024-04-03	121.94	122.94	121.88	122.31	83144
2024-04-04	123.53	123.65	120.42	120.53	120508
2024-04-05	120.62	122.20	120.55	121.71	201152
2024-04-08	122.01	122.18	121.49	121.86	45736
2024-04-09	122.38	122.64	121.58	122.64	72078
2024-04-10	120.71	121.13	120.33	120.71	85951
2024-04-11	121.33	122.27	120.66	121.97	44760
2024-04-12	120.68	120.83	119.45	119.69	80606
2024-04-15	121.03	121.03	117.65	118.00	91084
2024-04-16	118.02	118.48	117.51	117.87	90932
2024-04-17	118.36	118.36	116.54	116.70	72367
2024-04-18	117.01	117.17	115.92	116.01	43697
2024-04-19	115.94	116.18	114.70	115.05	94850
2024-04-22	115.90	116.73	115.01	116.26	43219
2024-04-23	116.63	118.13	116.47	117.80	43645
2024-04-24	118.15	118.79	117.75	118.24	59113
2024-04-25	117.56	118.38	116.85	118.18	112236
2024-04-26	117.85	119.23	117.75	118.78	85007
2024-04-29	118.98	119.55	118.82	119.36	154512
2024-04-30	118.71	118.90	117.20	117.20	34020
2024-05-01	116.54	118.52	116.16	116.39	69718
2024-05-02	117.37	117.88	116.07	117.66	39187
2024-05-03	119.17	119.51	118.61	119.08	63033
2024-05-06	119.67	119.92	119.24	119.92	88353
2024-05-07	120.04	120.40	119.89	119.96	51770
2024-05-08	119.43	119.86	119.22	119.64	432123
2024-05-09	119.84	120.26	119.43	120.18	94306
2024-05-10	120.67	120.97	120.20	120.46	63876
2024-05-13	121.13	121.24	120.68	120.88	50702
2024-05-14	121.20	121.44	120.79	121.36	65141
2024-05-15	122.29	122.95	121.79	122.82	82499
2024-05-16	122.98	123.25	122.69	122.84	35258
2024-05-17	122.96	122.96	122.21	122.69	93784
2024-05-20	122.66	123.48	122.66	123.42	46816
2024-05-21	122.92	123.30	122.82	123.30	33444
2024-05-22	123.18	123.65	122.80	123.39	54975
2024-05-23	124.18	124.18	121.89	122.13	116984
2024-05-24	122.39	123.49	122.39	122.96	43048
2024-05-28	122.78	122.78	121.53	122.01	68798
2024-05-29	120.64	121.07	120.63	120.72	58582
2024-05-30	120.61	120.72	119.97	120.23	54855
2024-05-31	120.24	120.57	118.64	120.51	59855
2024-06-03	121.02	121.17	119.13	120.33	95399
2024-06-04	120.17	120.73	119.75	120.30	56579
2024-06-05	121.13	122.17	120.76	122.17	45698
2024-06-06	122.30	122.31	121.99	122.09	84397
2024-06-07	121.86	122.36	121.62	121.72	40107
2024-06-10	121.31	122.28	121.31	122.18	66027
2024-06-11	121.70	122.44	121.29	122.29	33950
2024-06-12	123.57	123.69	122.90	123.26	55299
2024-06-13	123.18	123.19	122.24	122.74	98539
2024-06-14	122.28	122.84	121.97	122.81	98510
2024-06-17	122.67	124.22	122.39	124.07	93461
2024-06-18	124.08	124.21	123.90	124.09	97632
2024-06-20	124.15	124.34	123.50	123.68	77862
2024-06-21	124.19	124.19	123.53	124.06	117803
2024-06-24	123.75	124.33	123.51	123.57	180197
2024-06-25	123.73	124.07	123.48	124.02	64136
2024-06-26	123.50	123.88	123.26	123.49	38168
2024-06-27	123.14	123.56	123.02	123.54	41552
2024-06-28	123.69	124.60	123.08	123.29	111854
2024-07-01	123.41	123.54	122.51	123.07	203908
2024-07-02	123.00	124.11	123.00	124.11	94284
2024-07-03	124.21	124.47	123.96	124.30	32984
2024-07-05	124.37	125.36	124.29	125.24	44307
2024-07-08	125.24	125.38	124.78	125.19	48293
2024-07-09	125.32	125.32	124.60	124.78	80610
2024-07-10	125.03	125.85	124.63	125.77	68767
2024-07-11	126.14	126.71	125.18	125.22	109510
2024-07-12	125.55	127.30	125.55	126.34	86159
2024-07-15	126.41	127.38	126.01	126.56	66454
2024-07-16	126.85	127.83	126.80	127.80	62657
2024-07-17	126.54	126.89	125.39	125.45	122432
2024-07-18	126.09	126.36	123.94	124.31	66449
2024-07-19	124.19	124.30	123.04	123.26	43024
2024-07-22	124.60	124.72	123.61	124.71	42766
2024-07-23	124.17	124.41	123.61	123.64	32872
2024-07-24	122.84	122.84	120.55	120.66	74852
2024-07-25	120.65	122.28	120.11	120.11	180535
2024-07-26	120.90	121.81	120.62	121.23	55377
2024-07-29	121.78	122.32	121.18	121.64	87136
2024-07-30	122.22	122.31	120.19	120.87	38275
2024-07-31	122.96	123.73	122.38	122.89	149644
2024-08-01	122.39	123.03	119.19	120.19	227708
2024-08-02	118.40	118.40	116.08	117.06	90759
2024-08-05	113.66	116.03	113.15	114.59	141959
2024-08-06	115.08	117.03	114.93	115.37	133776
2024-08-07	116.75	117.70	114.52	114.52	103497
2024-08-08	115.39	117.60	115.10	117.60	69401
2024-08-09	117.35	118.12	116.81	117.67	43036
2024-08-12	117.91	118.06	117.00	117.37	26353
2024-08-13	118.21	119.78	118.21	119.74	37528
2024-08-14	119.86	120.14	118.90	119.59	38169
2024-08-15	121.08	122.56	121.08	122.34	134279
2024-08-16	122.06	122.95	122.01	122.84	33005
2024-08-19	122.90	124.22	122.68	124.22	65491
2024-08-20	123.90	124.26	123.46	123.63	78610
2024-08-21	124.34	124.78	123.95	124.66	35834
2024-08-22	124.81	125.00	122.87	123.06	64767
2024-08-23	124.34	124.82	123.63	124.49	49978
2024-08-26	124.33	124.49	123.40	123.51	66505
2024-08-27	123.08	123.93	123.02	123.63	45358
2024-08-28	123.67	123.67	121.80	122.59	58967
2024-08-29	123.33	124.30	122.89	122.89	35015
2024-08-30	124.35	124.43	123.17	124.37	45902
2024-09-03	123.50	123.54	121.04	121.40	36631
2024-09-04	120.52	121.64	120.52	120.75	71340
2024-09-05	120.40	120.83	119.60	120.37	29306
2024-09-06	120.33	120.41	118.05	118.24	67479
2024-09-09	118.88	119.98	118.88	119.45	16715
2024-09-10	119.72	120.03	118.51	120.03	34814
2024-09-11	119.85	121.46	118.12	121.46	92175
2024-09-12	121.29	122.14	120.86	122.03	70551
2024-09-13	122.12	123.17	122.11	123.01	40303
2024-09-16	122.85	123.17	122.20	123.10	52159
2024-09-17	123.43	123.87	122.46	122.99	42867
2024-09-18	123.01	124.04	122.37	122.43	63942
2024-09-19	125.02	125.49	124.44	124.87	154193
2024-09-20	124.42	124.42	123.31	124.08	31615
2024-09-23	124.48	124.72	124.27	124.47	47147
2024-09-24	124.81	125.15	124.16	124.82	21794
2024-09-25	124.68	125.11	124.27	124.30	19222
2024-09-26	126.31	126.31	124.73	125.74	93546
2024-09-27	126.27	126.27	125.48	125.67	24973
2024-09-30	125.20	125.45	124.35	125.45	82119
2024-10-01	125.37	125.43	123.17	124.09	88802
2024-10-02	123.79	124.73	123.56	124.40	92084
2024-10-03	123.59	124.54	123.48	124.03	36430
2024-10-04	125.41	125.42	124.28	125.42	87441
2024-10-07	124.90	124.91	123.94	124.45	31130
2024-10-08	124.46	125.57	124.35	125.53	31951
2024-10-09	125.17	126.74	125.17	126.55	41836
2024-10-10	126.17	126.89	126.00	126.71	40642
2024-10-11	126.55	127.85	126.55	127.77	28297
2024-10-14	128.00	128.72	127.79	128.72	26520
2024-10-15	128.65	128.75	126.35	126.64	57473
2024-10-16	126.91	127.05	126.62	126.93	36867
2024-10-17	127.68	127.68	126.47	126.58	30694
2024-10-18	127.03	127.38	126.64	127.11	26289
2024-10-21	126.81	127.23	126.01	126.77	26714
2024-10-22	125.93	126.67	125.78	126.32	79093
2024-10-23	125.80	125.83	124.19	125.08	29057
2024-10-24	125.53	125.77	125.10	125.48	28316
2024-10-25	126.36	127.39	126.07	126.22	39109
2024-10-28	126.58	126.92	126.24	126.40	37426
2024-10-29	126.29	127.37	125.90	127.28	49009
2024-10-30	125.87	126.62	125.64	125.64	53586
2024-10-31	125.29	125.59	123.69	123.69	62825
2024-11-01	124.39	125.32	124.29	124.67	126589
2024-11-04	124.71	125.21	124.10	124.75	30658
2024-11-05	124.73	125.98	124.73	125.98	40985
2024-11-06	128.35	129.19	127.73	129.01	50536
2024-11-07	129.71	130.91	129.59	130.69	37684
2024-11-08	130.46	130.48	130.09	130.40	24650
2024-11-11	130.55	130.95	130.55	130.81	68651
2024-11-12	130.62	130.62	129.77	130.38	60697
2024-11-13	130.18	130.92	130.17	130.40	68343
2024-11-14	130.34	130.34	129.11	129.38	270075
2024-11-15	128.32	128.32	125.88	126.19	79235
2024-11-18	126.61	127.44	126.38	127.18	32077
2024-11-19	126.33	127.57	126.09	127.29	40362
2024-11-20	127.49	127.84	126.38	127.84	44862
2024-11-21	128.68	129.79	127.72	129.71	31246
2024-11-22	129.62	130.82	129.62	130.64	32506
2024-11-25	132.10	132.52	131.31	132.00	52524
2024-11-26	132.05	132.09	131.23	131.51	41722
2024-11-27	131.29	131.44	130.09	130.80	17951
2024-11-29	130.95	131.63	130.95	131.51	11548
2024-12-02	131.77	132.72	131.61	132.42	39706
2024-12-03	132.35	132.35	131.89	132.09	27535
2024-12-04	132.89	133.68	132.82	133.68	84443
2024-12-05	133.45	133.45	132.19	132.19	36866
2024-12-06	132.75	133.54	132.75	133.30	80994
2024-12-09	133.63	133.76	132.05	132.05	51860
2024-12-10	131.99	131.99	130.62	131.01	67545
2024-12-11	131.59	132.47	131.59	132.15	42882
2024-12-12	131.90	132.27	131.78	131.78	31168
2024-12-13	131.80	131.80	130.80	131.12	20569
2024-12-16	131.40	132.01	130.90	131.60	66661
2024-12-17	131.55	131.55	130.75	131.02	43874
2024-12-18	130.75	130.75	125.86	126.21	61719
2024-12-19	126.88	126.98	125.05	125.05	74654
2024-12-20	124.32	127.53	124.30	126.44	139138
2024-12-23	126.32	126.93	125.76	126.75	45361
2024-12-24	126.97	128.29	126.94	128.21	21076
2024-12-26	127.61	128.47	127.61	128.23	14757
2024-12-27	127.40	127.40	126.08	127.09	27000
2024-12-30	125.52	125.95	124.30	125.39	63537
2024-12-31	125.90	125.90	124.48	124.96	42963
2025-01-02	125.71	126.23	124.04	124.96	79923
2025-01-03	125.53	127.21	125.53	126.88	24526
2025-01-06	127.77	128.76	127.60	127.79	44356
2025-01-07	128.11	128.23	125.97	126.63	90707
2025-01-08	126.09	126.75	125.54	126.55	27783
2025-01-10	125.53	125.84	124.18	124.78	43244
2025-01-13	123.54	124.74	123.51	124.55	74872
2025-01-14	125.45	125.60	124.29	125.38	39457
2025-01-15	127.38	127.84	126.84	127.30	117674
2025-01-16	127.83	128.25	126.83	127.73	45836
2025-01-17	129.77	129.97	128.99	129.35	91707
2025-01-21	129.96	130.72	129.89	130.29	45287
2025-01-22	130.94	131.88	130.94	131.39	102120
2025-01-23	130.38	131.39	130.16	131.32	26919
2025-01-24	131.07	131.32	130.54	130.72	38335
2025-01-27	127.83	129.63	127.83	129.04	76545
2025-01-28	128.87	129.84	128.20	129.31	33549
2025-01-29	129.91	130.04	129.05	129.75	36952
2025-01-30	130.82	131.33	130.10	130.83	85838
2025-01-31	131.73	132.68	130.60	130.92	63348
2025-02-03	129.26	131.06	128.65	130.61	45878
2025-02-04	130.19	131.44	130.19	131.09	41807
2025-02-05	131.24	132.63	130.95	132.58	120213
2025-02-06	132.92	133.00	132.11	132.93	47357
2025-02-07	133.16	133.61	131.65	131.89	61660
2025-02-10	132.81	133.17	132.57	133.17	37406
2025-02-11	132.31	133.08	132.31	132.66	31785
2025-02-12	131.25	132.84	131.22	132.66	49131
2025-02-13	133.18	134.34	132.95	134.25	172985
2025-02-14	134.42	134.98	134.28	134.79	104859
2025-02-18	135.06	136.14	134.87	136.11	47605
2025-02-19	135.97	136.19	135.28	136.00	46448
2025-02-20	135.85	135.85	134.24	135.21	171527
2025-02-21	135.69	135.69	132.39	132.54	70812
2025-02-24	132.75	132.75	131.33	131.39	88274
2025-02-25	131.30	131.39	129.82	130.34	72621
2025-02-26	130.70	131.43	129.90	130.20	36124
2025-02-27	130.96	130.96	127.65	127.65	35219
2025-02-28	128.04	129.27	127.12	129.08	74254
2025-03-03	130.20	130.48	126.89	127.33	77498
2025-03-04	127.32	128.71	125.46	126.70	185736
2025-03-05	126.90	128.34	125.75	128.18	208228
2025-03-06	126.08	127.12	124.59	124.99	133480
2025-03-07	124.91	126.18	123.55	126.01	70013
2025-03-10	124.17	124.71	121.46	122.22	142294
2025-03-11	122.26	122.78	120.37	121.34	216429
2025-03-12	122.61	122.86	120.85	122.09	78697

Explore More About QQEW

Coins representing dividend payouts and trends

QQEW Dividend History

Discover First Trust NASDAQ-100'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

QQEW Stock Split History

Discover First Trust NASDAQ-100'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

QQEW Historical Prices

Explore First Trust NASDAQ-100's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics