price_forecasting_ml/data/brent_nmx.csv

Date,Close/Last,Volume,Open,High,Low
08/05/2024,72.94,471666,74.21,74.46,71.67
08/02/2024,73.52,431978,76.87,74.21,73.42
08/01/2024,76.93,357177,78.59,78.88,76.24
07/31/2024,77.91,427622,75.24,78.66,77.86
07/30/2024,74.73,401598,75.91,75.97,74.59
07/29/2024,75.81,338752,77.30,75.96,75.75
07/26/2024,77.16,340420,78.35,78.60,76.19
07/25/2024,78.28,428839,77.50,78.47,76.04
07/24/2024,77.59,337589,77.45,78.19,76.98
07/23/2024,76.96,395216,78.27,78.73,76.40
07/22/2024,78.40,325798,78.95,79.13,77.55
07/19/2024,80.13,48226,82.47,82.88,80.07
07/18/2024,82.82,73485,83.11,83.82,82.04
07/17/2024,82.85,214769,80.85,83.10,82.79
07/16/2024,80.76,265523,81.92,80.91,80.60
07/15/2024,81.91,265923,82.16,82.06,81.85
07/12/2024,82.21,344011,82.86,82.32,82.10
07/11/2024,82.62,301232,82.40,83.13,81.63
07/10/2024,82.10,307301,81.81,82.66,80.81
07/09/2024,81.41,276496,82.22,81.85,81.41
07/08/2024,82.33,233093,83.15,82.35,82.08
07/05/2024,83.16,331495,83.60,84.52,83.07
07/03/2024,83.88,270701,83.20,83.93,82.46
07/02/2024,82.81,344744,83.43,84.38,82.72
07/01/2024,83.38,326810,81.45,83.64,81.38
06/28/2024,81.54,235963,81.86,82.72,80.97
06/27/2024,81.74,284193,80.86,82.04,80.51
06/26/2024,80.90,285621,80.72,81.63,80.18
06/25/2024,80.83,269912,81.70,81.90,80.55
06/24/2024,81.63,253733,80.45,81.78,80.23
06/21/2024,80.73,271228,81.27,81.79,80.35
06/20/2024,82.17,17741,81.52,82.41,81.13
06/18/2024,81.57,93149,80.43,81.67,79.77
06/17/2024,80.33,100361,78.48,80.66,77.98
06/14/2024,78.45,217304,77.96,79.15,77.73
06/13/2024,78.62,274978,78.37,78.89,77.67
06/12/2024,78.50,285282,78.22,79.32,77.88
06/11/2024,77.90,283496,78.12,78.36,77.22
06/10/2024,77.74,280852,75.35,78.29,75.23
06/07/2024,75.53,251891,75.67,76.25,75.21
06/06/2024,75.55,267683,74.30,75.79,74.06
06/05/2024,74.07,281748,72.90,74.33,72.82
06/04/2024,73.25,383010,74.02,74.13,72.48
06/03/2024,74.22,416773,76.97,77.52,73.98
05/31/2024,76.99,317333,77.91,78.62,76.67
05/30/2024,77.91,343651,79.28,78.06,77.84
05/29/2024,79.23,238646,80.26,80.62,78.99
05/28/2024,79.83,308750,77.81,80.29,78.50
05/24/2024,77.72,275483,77.04,78.05,76.15
05/23/2024,76.87,311050,77.29,78.66,76.43
05/22/2024,77.57,296884,78.21,78.41,77.25
05/21/2024,79.12,19207,79.70,79.72,78.08
05/20/2024,79.80,42275,80.01,80.60,79.17
05/17/2024,80.06,76277,79.38,80.14,79.00
05/16/2024,79.23,196971,78.84,79.85,78.20
05/15/2024,78.63,291149,78.44,78.92,76.70
05/14/2024,78.02,277638,79.23,78.90,77.74
05/13/2024,79.12,241343,78.18,79.49,77.78
05/10/2024,78.26,247974,79.59,79.96,78.14
05/09/2024,79.26,246977,79.23,79.80,78.91
05/08/2024,78.99,329918,78.34,79.27,76.89
05/07/2024,78.38,298405,78.72,79.17,77.55
05/06/2024,78.48,275878,78.16,78.79,78.10
05/03/2024,78.11,298285,79.07,79.63,77.96
05/02/2024,78.95,329680,79.15,79.41,78.75
05/01/2024,79.00,408293,81.48,81.57,78.83
04/30/2024,81.93,380422,82.76,83.30,80.95
04/29/2024,82.63,311744,83.69,83.91,82.40
04/26/2024,83.85,222797,83.81,84.46,83.35
04/25/2024,83.57,295405,82.83,83.83,81.99
04/24/2024,82.81,304268,83.40,83.71,82.44
04/23/2024,83.36,334305,82.13,83.43,80.88
04/22/2024,82.85,14384,83.05,83.35,81.85
04/19/2024,83.14,43522,82.62,86.28,81.80
04/18/2024,82.73,66642,82.79,83.47,81.56
04/17/2024,82.69,235717,85.36,85.51,82.55
04/16/2024,85.36,209726,85.70,86.18,84.75
04/15/2024,85.41,320452,85.93,85.72,84.24
04/12/2024,85.66,345929,85.60,87.67,85.24
04/11/2024,85.59,343313,86.32,86.63,84.84
04/10/2024,86.21,345415,85.34,86.38,85.52
04/09/2024,85.23,289672,86.59,86.98,85.09
04/08/2024,86.43,364333,86.10,87.10,84.69
04/05/2024,86.91,316621,86.86,87.63,86.32
04/04/2024,86.59,333762,85.66,87.22,84.64
04/03/2024,85.43,300770,85.46,86.20,84.85
04/02/2024,85.15,317394,84.04,85.50,83.85
04/01/2024,83.71,300348,83.14,84.49,82.60
03/28/2024,83.17,265778,81.71,83.21,81.52
03/27/2024,81.35,230392,81.29,81.74,80.55
03/26/2024,81.62,215540,81.94,82.36,81.22
03/25/2024,81.95,282853,80.85,82.48,80.59
03/22/2024,80.63,209605,80.84,81.45,80.42
03/21/2024,81.07,244230,81.49,81.92,80.30
03/20/2024,81.68,16350,83.20,83.21,81.44
03/19/2024,83.47,43027,82.85,83.85,82.39
03/18/2024,82.72,62680,81.03,83.09,81.01
03/15/2024,81.04,165566,81.14,81.45,80.49
03/14/2024,81.26,266350,79.63,81.62,79.57
03/13/2024,79.72,278332,78.06,79.90,77.57
03/12/2024,77.56,276309,78.09,78.73,77.34
03/11/2024,77.93,299473,77.80,78.47,76.79
03/08/2024,78.01,315177,79.51,79.99,77.56
03/07/2024,78.93,394086,79.13,79.53,78.02
03/06/2024,79.13,341329,78.15,80.67,77.99
03/05/2024,78.15,416811,78.74,79.49,77.52
03/04/2024,78.74,320571,80.14,80.41,78.56
03/01/2024,79.97,334555,78.28,80.85,78.05
02/29/2024,78.26,299218,78.20,79.28,77.94
02/28/2024,78.54,310877,78.48,79.62,77.78
02/27/2024,78.87,250871,77.62,79.00,77.17
02/26/2024,77.58,252896,76.40,78.03,75.84
02/23/2024,76.49,328616,78.37,78.39,76.35
02/22/2024,78.61,307118,78.09,78.92,77.23
02/21/2024,77.91,308019,77.15,78.08,76.32
02/20/2024,78.18,20515,79.13,79.80,77.67
02/16/2024,79.19,69547,78.11,79.35,77.22
02/15/2024,78.03,101796,76.60,78.44,75.78
02/14/2024,76.64,268308,77.81,78.77,76.38
02/13/2024,77.87,293778,77.03,78.47,76.87
02/12/2024,76.92,211591,76.60,77.09,75.54
02/09/2024,76.84,270691,76.42,77.29,75.93
02/08/2024,76.22,337172,74.08,76.59,73.56
02/07/2024,73.86,262572,73.50,74.22,73.23
02/06/2024,73.31,289125,72.76,73.60,72.76
02/05/2024,72.78,325886,72.75,73.28,71.41
02/02/2024,72.28,435788,73.91,74.52,71.79
02/01/2024,73.82,546942,75.96,75.89,73.70
01/31/2024,75.85,323774,77.84,78.11,75.52
01/30/2024,77.82,318074,77.02,78.14,76.85
01/29/2024,76.78,310380,78.90,78.92,76.41
01/26/2024,78.01,340725,77.15,78.26,76.06
01/25/2024,77.36,294934,75.30,77.51,75.16
01/24/2024,75.09,303867,74.57,75.83,73.94
01/23/2024,74.37,291333,74.68,75.25,73.41
01/22/2024,75.19,15993,73.41,75.75,72.89
01/19/2024,73.41,39337,74.08,74.91,73.20
01/18/2024,74.08,69420,72.78,74.38,72.18
01/17/2024,72.56,289446,72.00,72.95,70.50
01/16/2024,72.40,402922,73.43,73.56,71.71
01/12/2024,72.68,369827,73.01,75.25,72.36
01/11/2024,72.02,347382,71.33,73.81,71.17
01/10/2024,71.37,325904,72.17,73.59,71.01
01/09/2024,72.24,334161,70.91,72.93,70.47
01/08/2024,70.77,365079,73.51,73.95,70.13
01/05/2024,73.81,303067,72.40,74.24,72.21
01/04/2024,72.19,322347,73.04,74.00,71.06
01/03/2024,72.70,315826,70.50,73.23,69.28
01/02/2024,70.38,311388,71.71,73.64,70.06
12/29/2023,72.30,117655,71.99,72.62,71.38
12/28/2023,71.77,244068,73.80,74.40,71.72
12/27/2023,74.11,235743,75.32,75.66,73.77
12/26/2023,75.57,193351,73.56,76.18,73.13
12/22/2023,73.56,201913,73.91,74.98,73.39
12/21/2023,73.89,231155,73.81,74.58,72.44
12/20/2023,74.22,251986,74.06,75.37,73.60
12/19/2023,73.44,15648,72.48,74.01,71.85
12/18/2023,72.47,35705,71.68,74.26,70.64
12/15/2023,71.43,72967,71.61,72.22,70.30
12/14/2023,71.58,237264,69.85,72.46,69.54
12/13/2023,69.47,259977,68.73,69.89,67.71
12/12/2023,68.61,290229,71.43,71.96,68.22
12/11/2023,71.32,241186,71.15,71.81,70.35
12/08/2023,71.23,271568,69.76,71.63,69.50
12/07/2023,69.34,299256,69.28,70.48,68.80
12/06/2023,69.38,408185,72.10,72.60,69.11
12/05/2023,72.32,332968,73.30,74.12,72.02
12/04/2023,73.04,366721,74.58,74.24,72.97
12/01/2023,74.07,333724,75.59,76.76,73.93
11/30/2023,75.96,538679,77.75,77.07,75.05
11/29/2023,77.86,303854,76.56,78.09,75.67
11/28/2023,76.41,270454,75.07,77.02,74.64
11/27/2023,74.86,267819,75.31,76.06,74.51
11/24/2023,75.54,263845,76.79,77.09,75.07
11/22/2023,77.10,369718,77.77,77.15,73.79
11/21/2023,77.77,222711,77.65,77.92,76.92
11/20/2023,77.60,17864,75.65,78.22,75.65
11/17/2023,75.89,48295,72.97,75.84,75.76
11/16/2023,72.90,93825,76.60,72.94,72.90
11/15/2023,76.66,246829,78.17,78.77,76.31
11/14/2023,78.21,231800,78.53,79.77,77.79
11/13/2023,78.26,226904,77.15,78.64,76.21
11/10/2023,77.17,241681,75.59,77.73,75.31
11/09/2023,75.74,276933,75.65,77.16,75.21
11/08/2023,75.33,395546,77.12,77.53,74.91
11/07/2023,77.37,365360,80.93,81.05,77.09
11/06/2023,80.82,250985,81.13,82.02,80.73
11/03/2023,80.51,425073,82.58,83.60,80.10
11/02/2023,82.46,288149,80.82,82.83,80.22
11/01/2023,80.44,300150,81.48,83.42,80.30
10/31/2023,81.02,322780,82.59,83.37,80.74
10/30/2023,82.31,333657,85.00,84.79,81.82
10/27/2023,85.54,315049,83.53,85.90,83.10
10/26/2023,83.21,316379,85.37,85.59,82.56
10/25/2023,85.39,404371,83.69,85.56,84.64
10/24/2023,83.74,342750,86.15,85.88,82.94
10/23/2023,85.49,298666,88.00,86.15,86.01
10/20/2023,88.75,20066,90.28,90.78,88.33
10/19/2023,89.37,38532,88.24,90.68,86.60
10/18/2023,88.32,72485,87.81,89.88,87.20
10/17/2023,87.71,172652,87.06,87.75,85.60
10/16/2023,86.66,214003,87.72,88.33,86.32
10/13/2023,87.72,328180,83.51,87.83,83.35
10/12/2023,82.91,341323,83.20,85.20,82.31
10/11/2023,83.49,386418,85.96,86.51,83.11
10/10/2023,85.97,312491,86.43,86.74,85.12
10/09/2023,86.38,404565,85.25,87.24,84.67
10/06/2023,82.79,431774,82.28,83.28,81.50
10/05/2023,82.31,435570,84.45,84.92,82.15
10/04/2023,84.22,434550,89.42,89.59,84.16
10/03/2023,89.23,329153,88.67,90.27,87.76
10/02/2023,88.82,313370,90.82,91.88,88.46
09/29/2023,90.79,330815,91.76,93.10,90.35
09/28/2023,91.71,388290,93.78,95.03,91.39
09/27/2023,93.68,480619,90.53,94.17,90.40
09/26/2023,90.39,302385,89.88,90.74,88.19
09/25/2023,89.68,312103,90.55,90.83,89.03
09/22/2023,90.03,379104,89.62,91.33,89.31
09/21/2023,89.63,334768,89.30,90.98,88.37
09/20/2023,90.28,22148,91.55,91.98,89.87
09/19/2023,91.20,63336,92.22,93.74,91.07
09/18/2023,91.48,102752,91.20,92.43,90.75
09/15/2023,90.77,291843,90.67,91.23,89.22
09/14/2023,90.16,291909,88.81,90.79,88.68
09/13/2023,88.52,311517,88.75,89.64,88.29
09/12/2023,88.84,313171,87.27,89.37,87.22
09/11/2023,87.29,273708,87.40,88.15,86.71
09/08/2023,87.51,270972,86.78,87.95,86.15
09/07/2023,86.87,254899,87.54,87.74,86.39
09/06/2023,87.54,288225,86.72,88.08,85.93
09/05/2023,86.69,430436,86.22,88.07,86.22
09/01/2023,85.55,389406,83.63,86.06,83.46
08/31/2023,83.63,342025,81.70,83.69,81.48
08/30/2023,81.63,285157,81.29,82.05,80.88
08/29/2023,81.16,271757,79.98,81.41,79.34
08/28/2023,80.10,231432,80.15,80.87,79.61
08/25/2023,79.83,390068,78.88,80.31,78.14
08/24/2023,79.05,327437,78.57,79.28,77.59
08/23/2023,78.89,362913,79.64,79.91,77.62
08/22/2023,80.35,15125,80.80,80.99,80.10
08/21/2023,80.72,62736,81.43,82.47,80.61
08/18/2023,81.25,107629,80.04,81.61,79.59
08/17/2023,80.39,219331,79.25,81.08,78.95
08/16/2023,79.38,296040,81.23,81.43,79.05
08/15/2023,80.99,273420,82.52,82.91,80.40
08/14/2023,82.51,255763,83.09,83.20,81.76
08/11/2023,83.19,305685,82.83,83.81,82.23
08/10/2023,82.82,338277,84.25,84.89,82.58
08/09/2023,84.40,447598,82.88,84.65,82.67
08/08/2023,82.92,398075,82.53,83.08,79.90
08/07/2023,81.94,269555,82.82,83.30,81.52
08/04/2023,82.82,300390,81.73,83.24,81.51
08/03/2023,81.55,384148,79.77,81.86,78.69
08/02/2023,79.49,387414,82.05,82.43,79.05
08/01/2023,81.37,285657,81.73,82.22,80.59
07/31/2023,81.80,279501,80.65,82.00,80.13
07/28/2023,80.58,281119,79.84,80.71,79.07
07/27/2023,80.09,356880,78.90,80.60,78.87
07/26/2023,78.78,304773,79.34,79.77,78.55
07/25/2023,79.63,332536,78.85,79.90,78.29
07/24/2023,78.74,343931,77.01,79.28,76.44
07/21/2023,77.07,287769,75.70,77.29,75.69
07/20/2023,75.63,15719,75.35,76.15,74.72
07/19/2023,75.35,53014,75.84,76.97,75.07
07/18/2023,75.75,98121,74.18,75.96,73.88
07/17/2023,74.15,217420,75.02,76.09,73.84
07/14/2023,75.42,260693,77.16,77.30,75.11
07/13/2023,76.89,354764,75.85,77.33,75.32
07/12/2023,75.75,330342,74.83,76.15,74.67
07/11/2023,74.83,300150,73.19,74.96,72.98
07/10/2023,72.99,279846,73.86,74.15,72.67
07/07/2023,73.86,340596,71.89,73.92,71.19
07/06/2023,71.80,376361,71.80,72.34,70.22
07/05/2023,71.79,430013,70.15,72.17,69.90
07/03/2023,69.79,286227,70.45,71.77,69.69
06/30/2023,70.64,281966,69.82,71.04,69.53
06/29/2023,69.86,271262,69.25,70.60,68.93
06/28/2023,69.56,348491,68.01,69.73,67.05
06/27/2023,67.70,364478,69.49,70.15,67.50
06/26/2023,69.37,255921,69.84,70.11,68.71
06/23/2023,69.16,299260,69.53,69.65,67.35
06/22/2023,69.51,406893,72.43,72.65,68.93
06/21/2023,72.53,251474,70.90,72.72,70.80
06/20/2023,70.50,20140,71.45,72.09,69.65
06/16/2023,71.78,57602,70.55,71.89,69.95
06/15/2023,70.62,102956,68.70,70.96,67.97
06/14/2023,68.27,278748,69.35,70.49,68.07
06/13/2023,69.42,325189,67.31,69.83,67.15
06/12/2023,67.12,372965,70.27,70.33,66.80
06/09/2023,70.17,272769,70.94,71.77,70.10
06/08/2023,71.29,458432,72.47,71.65,69.94
06/07/2023,72.53,275610,71.56,73.19,71.01
06/06/2023,71.74,294183,71.99,72.33,70.13
06/05/2023,72.15,363658,75.03,74.34,71.73
06/02/2023,71.74,297490,70.21,72.17,70.00
06/01/2023,70.10,370599,67.60,71.07,67.51
05/31/2023,68.09,411954,69.62,69.69,67.03
05/30/2023,69.46,419762,73.23,73.55,69.02
05/26/2023,72.67,240781,71.89,73.05,71.49
05/25/2023,71.83,393265,74.21,74.37,70.98
05/24/2023,74.34,368539,73.77,74.73,73.13
05/23/2023,72.91,296770,72.10,73.79,71.71
05/22/2023,71.99,13211,71.70,72.36,70.55
05/19/2023,71.55,34589,71.94,73.40,71.03
05/18/2023,71.86,66747,72.75,72.87,71.42
05/17/2023,72.83,249159,70.60,73.26,70.04
05/16/2023,70.86,212335,71.32,71.79,70.45
05/15/2023,71.11,236691,70.04,71.69,69.41
05/12/2023,70.04,255087,71.42,71.78,69.93
05/11/2023,70.87,332273,72.77,73.50,70.63
05/10/2023,72.56,331164,73.58,73.89,71.80
05/09/2023,73.71,293828,72.84,73.78,72.16
05/08/2023,73.16,266120,71.35,73.69,71.04
05/05/2023,71.34,308772,68.70,71.81,68.48
05/04/2023,68.56,387894,68.22,69.84,67.96
05/03/2023,68.60,471507,71.56,71.79,67.95
05/02/2023,71.66,396234,75.76,76.11,71.42
05/01/2023,75.66,199707,76.66,76.69,74.53
04/28/2023,76.78,306818,74.91,76.92,73.93
04/27/2023,74.76,324741,74.38,75.28,74.03
04/26/2023,74.30,472618,77.08,77.93,74.05
04/25/2023,77.07,342165,78.74,79.07,76.50
04/24/2023,78.76,288882,77.97,79.18,76.72
04/21/2023,77.87,275665,77.13,78.39,76.72
04/20/2023,77.29,17443,78.87,78.89,76.97
04/19/2023,79.16,45314,80.92,81.18,78.46
04/18/2023,80.86,75056,81.00,81.48,79.87
04/17/2023,80.83,188708,82.48,82.71,80.47
04/14/2023,82.52,243847,82.40,83.12,81.76
04/13/2023,82.16,233440,83.22,83.44,82.11
04/12/2023,83.26,323826,81.44,83.53,81.28
04/11/2023,81.53,282640,79.88,81.59,79.37
04/10/2023,79.74,238729,80.50,81.22,79.61
04/06/2023,80.70,240865,80.37,80.96,79.65
04/05/2023,80.61,240802,81.01,81.24,79.72
04/04/2023,80.71,315863,80.44,81.81,79.61
04/03/2023,80.42,521245,80.10,81.52,79.00
03/31/2023,75.67,282097,74.37,75.72,73.77
03/30/2023,74.37,255241,72.98,74.63,72.61
03/29/2023,72.97,301521,73.61,74.37,72.76
03/28/2023,73.20,311313,72.86,73.93,72.19
03/27/2023,72.81,328071,69.42,73.10,69.13
03/24/2023,69.26,365300,69.51,70.38,66.82
03/23/2023,69.96,321954,69.95,71.67,69.14
03/22/2023,70.90,324454,69.48,71.31,68.89
03/21/2023,69.33,16807,67.62,69.60,66.77
03/20/2023,67.64,39187,66.62,67.70,64.12
03/17/2023,66.74,136112,68.26,69.64,65.17
03/16/2023,68.35,308897,68.22,69.38,65.71
03/15/2023,67.61,530837,71.56,72.56,65.65
03/14/2023,71.33,410232,74.70,74.90,70.78
03/13/2023,74.80,431915,76.60,77.47,72.30
03/10/2023,76.68,344017,75.65,77.11,74.77
03/09/2023,75.72,323452,76.50,78.06,75.43
03/08/2023,76.66,312187,77.32,77.73,76.11
03/07/2023,77.58,370120,80.50,80.94,77.06
03/06/2023,80.46,279564,79.92,80.63,78.32
03/03/2023,79.68,357286,77.89,79.90,75.83
03/02/2023,78.16,242223,77.74,78.59,77.23
03/01/2023,77.69,321007,76.85,77.85,76.12
02/28/2023,77.05,284234,75.76,77.83,75.55
02/27/2023,75.68,253577,76.42,76.82,74.99
02/24/2023,76.32,313042,75.60,76.63,74.09
02/23/2023,75.39,317687,73.92,75.99,73.83
02/22/2023,73.95,309403,76.11,76.55,73.80
02/21/2023,76.16,20074,76.53,77.51,75.69
02/17/2023,76.34,66661,78.07,78.25,75.06
02/16/2023,78.49,101595,78.54,79.54,77.92
02/15/2023,78.59,240477,78.83,79.15,77.25
02/14/2023,79.06,279792,79.06,79.61,77.46
02/13/2023,80.14,271983,79.94,80.62,78.45
02/10/2023,79.72,316761,77.68,80.33,77.47
02/09/2023,78.06,296432,78.45,78.84,76.52
02/08/2023,78.47,322540,77.49,78.57,77.08
02/07/2023,77.14,369787,74.57,77.60,74.35
02/06/2023,74.11,361642,73.23,74.51,72.25
02/03/2023,73.39,394327,75.92,78.00,73.10
02/02/2023,75.88,318489,76.79,77.24,74.97
02/01/2023,76.41,335699,79.06,79.73,76.05
01/31/2023,78.87,292507,77.91,79.25,76.55
01/30/2023,77.90,308615,80.04,80.49,77.66
01/27/2023,79.68,349036,81.22,82.48,79.04
01/26/2023,81.01,276005,80.48,82.14,79.92
01/25/2023,80.15,284027,80.26,81.23,79.45
01/24/2023,80.13,269259,81.62,82.22,79.66
01/23/2023,81.62,280555,81.79,82.64,81.05
01/20/2023,81.31,13742,80.60,81.64,79.69
01/19/2023,80.33,33183,79.14,81.18,78.13
01/18/2023,79.48,73990,80.97,82.38,78.94
01/17/2023,80.18,284009,80.10,81.23,78.53
01/13/2023,79.86,245935,78.32,80.11,77.97
01/12/2023,78.39,276160,77.70,79.16,77.10
01/11/2023,77.41,320030,74.78,77.84,74.31
01/10/2023,75.12,275105,74.86,75.92,73.84
01/09/2023,74.63,297210,73.47,76.74,73.47
01/06/2023,73.77,236880,73.97,75.47,73.24
01/05/2023,73.67,281301,73.25,74.92,72.46
01/04/2023,72.84,330637,77.25,77.42,72.73
01/03/2023,76.93,322245,80.57,81.50,76.60
12/30/2022,80.26,191002,78.73,80.67,77.71
12/29/2022,78.40,184947,78.82,78.82,76.79
12/28/2022,78.96,194273,79.89,79.92,77.30
12/27/2022,79.53,186518,79.90,81.18,79.16
12/23/2022,79.56,219020,78.18,80.33,77.98
12/22/2022,77.49,199277,78.43,79.90,77.03
12/21/2022,78.29,222936,75.99,78.61,75.80
12/20/2022,76.09,13534,75.70,76.75,74.31
12/19/2022,75.19,37990,74.50,76.41,73.81
12/16/2022,74.29,81668,76.37,76.57,73.33
12/15/2022,76.11,205243,77.37,77.77,75.33
12/14/2022,77.28,267021,75.27,77.75,74.90
12/13/2022,75.39,322478,73.29,76.37,73.21
12/12/2022,73.17,294199,71.79,73.99,70.25
12/09/2022,71.02,324750,71.85,72.92,70.08
12/08/2022,71.46,440898,72.38,75.44,71.12
12/07/2022,72.01,360031,74.55,75.38,71.75
12/06/2022,74.25,359520,77.35,77.88,73.41
12/05/2022,76.93,330679,79.99,82.72,76.77
12/02/2022,79.98,260529,81.47,82.22,79.65
12/01/2022,81.22,298300,80.40,83.34,79.93
11/30/2022,80.55,273153,79.00,81.38,78.40
11/29/2022,78.20,360911,76.54,79.15,77.08
11/28/2022,77.24,388889,75.93,77.84,76.47
11/25/2022,76.28,250830,77.51,79.90,76.22
11/23/2022,77.94,359616,81.08,81.95,76.83
11/22/2022,80.95,251072,80.22,82.36,79.85
11/21/2022,79.73,13130,80.30,80.30,78.12
11/18/2022,80.08,58706,82.09,82.64,77.24
11/17/2022,81.64,112199,85.22,85.45,81.40
11/16/2022,85.59,203794,86.89,87.51,84.20
11/15/2022,86.92,305969,85.25,88.68,84.06
11/14/2022,85.87,283720,89.02,89.84,85.15
11/11/2022,88.96,266963,86.27,90.10,86.18
11/10/2022,86.47,304387,85.85,87.35,84.70
11/09/2022,85.83,346332,88.57,89.24,85.50
11/08/2022,88.91,311272,91.87,89.36,88.52
11/07/2022,91.79,288712,91.00,93.74,90.40
11/04/2022,92.61,328375,87.90,92.69,92.40
11/03/2022,89.35,224728,89.35,88.07,87.87
11/02/2022,88.57,262457,88.62,90.36,87.72
11/01/2022,86.21,257373,86.43,89.45,85.92
10/31/2022,86.53,266337,88.39,88.65,85.30
10/28/2022,87.90,241417,88.67,88.76,87.08
10/27/2022,88.26,273717,88.26,89.79,87.33
10/26/2022,87.91,271474,85.07,88.41,84.14
10/25/2022,85.32,226337,84.88,86.03,83.06
10/24/2022,84.58,238458,85.24,85.92,82.63
10/21/2022,85.14,259938,85.07,85.90,83.15
10/20/2022,85.98,12307,85.94,88.17,85.22
10/19/2022,85.55,38236,83.69,86.20,82.59
10/18/2022,82.82,83685,85.70,86.51,82.09
10/17/2022,85.46,143488,85.59,87.12,84.61
10/14/2022,85.61,216029,89.27,89.73,85.20
10/13/2022,89.11,267171,87.08,89.66,85.56
10/12/2022,87.27,303948,88.67,90.07,86.28
10/11/2022,89.35,295289,91.14,91.35,87.91
10/10/2022,91.13,260430,93.48,93.64,90.54
10/07/2022,92.64,385917,88.93,93.31,92.15
10/06/2022,88.45,216395,88.08,89.07,87.04
10/05/2022,87.76,312995,86.37,88.42,85.42
10/04/2022,86.52,281912,83.22,86.98,86.03
10/03/2022,83.63,267875,81.02,84.56,81.34
09/30/2022,79.49,237146,81.74,79.97,79.39
09/29/2022,81.23,269124,81.90,82.94,80.77
09/28/2022,82.15,310455,78.08,82.34,80.00
09/27/2022,78.50,271109,76.47,79.51,77.31
09/26/2022,76.71,269230,79.23,77.27,76.25
09/23/2022,78.74,316160,83.54,79.45,78.04
09/22/2022,83.49,287041,83.07,84.06,82.97
09/21/2022,82.94,325553,84.25,84.23,82.49
09/20/2022,84.45,17105,85.61,84.90,84.00
09/19/2022,85.73,34430,85.21,86.22,82.10
09/16/2022,85.11,72566,85.16,86.59,84.27
09/15/2022,85.10,217557,88.91,85.90,84.75
09/14/2022,88.48,296050,87.94,90.19,88.02
09/13/2022,87.31,315599,88.09,87.97,86.61
09/12/2022,87.78,245965,86.25,88.75,87.36
09/09/2022,86.79,265221,82.80,87.20,82.71
09/08/2022,83.54,307373,81.91,83.38,82.46
09/07/2022,81.94,364766,86.93,83.91,81.50
09/06/2022,86.88,392625,86.50,87.30,86.27
09/02/2022,86.87,256223,86.56,89.66,86.35
09/01/2022,86.61,287536,88.83,89.63,85.98
08/31/2022,89.55,327567,92.31,91.15,88.71
08/30/2022,91.64,369652,96.90,93.51,90.54
08/29/2022,97.01,269210,92.96,97.37,92.29
08/26/2022,93.06,271721,93.06,94.02,91.08
08/25/2022,92.52,267455,95.35,95.76,92.29
08/24/2022,94.89,309259,93.78,95.40,92.79
08/23/2022,93.74,272323,90.55,94.22,90.42
08/22/2022,90.23,13712,89.65,91.26,86.60
08/19/2022,90.77,34249,90.39,92.09,88.38
08/18/2022,90.50,65024,87.39,91.46,87.32
08/17/2022,88.11,207973,87.10,89.16,85.88
08/16/2022,86.53,281963,87.93,90.65,85.73
08/15/2022,89.41,255757,91.94,92.10,86.82
08/12/2022,92.09,244514,94.09,94.81,91.16
08/11/2022,94.34,302809,91.55,95.05,91.24
08/10/2022,91.93,339892,90.51,92.43,87.66
08/09/2022,90.50,292332,90.69,92.65,89.05
08/08/2022,90.76,292550,88.46,90.89,87.22
08/05/2022,89.01,311255,88.06,90.76,87.01
08/04/2022,88.54,316209,90.95,91.33,87.55
08/03/2022,90.66,373564,93.83,96.57,90.38
08/02/2022,94.42,306452,93.75,96.47,93.38
08/01/2022,93.89,348791,98.46,94.38,93.20
07/29/2022,98.62,331035,97.30,99.00,97.98
07/28/2022,96.42,298715,98.17,99.84,96.04
07/27/2022,97.26,309844,95.60,98.59,94.30
07/26/2022,94.98,291338,96.33,99.00,94.76
07/25/2022,96.70,260943,95.10,96.94,94.96
07/22/2022,94.70,292996,96.51,97.66,94.50
07/21/2022,96.35,305925,99.91,99.99,94.59
07/20/2022,102.26,18256,103.60,104.39,101.51
07/19/2022,104.22,34094,102.00,104.46,101.18
07/18/2022,102.60,66376,97.27,102.80,95.85
07/15/2022,97.59,215441,96.39,99.03,94.57
07/14/2022,95.78,349308,96.57,97.00,90.56
07/13/2022,96.30,315723,95.89,97.96,93.67
07/12/2022,95.84,363513,103.46,103.49,95.35
07/11/2022,104.09,298389,104.79,104.57,100.89
07/08/2022,104.79,299690,102.22,105.24,101.51
07/07/2022,102.73,362930,98.22,104.48,96.57
07/06/2022,98.53,429044,100.36,98.88,95.70
07/05/2022,99.50,576315,108.80,99.99,99.06
07/01/2022,108.43,285493,106.01,109.34,104.56
06/30/2022,105.76,342597,109.70,110.45,105.10
06/29/2022,109.78,301016,111.86,114.05,109.22
06/28/2022,111.76,294630,110.18,112.22,109.62
06/27/2022,109.57,268977,107.22,110.54,105.60
06/24/2022,107.62,305960,103.99,108.58,103.64
06/23/2022,104.27,331213,104.42,107.05,102.32
06/22/2022,106.19,416613,109.54,109.76,101.53
06/21/2022,110.65,18403,110.58,112.47,108.72
06/17/2022,109.56,70358,117.08,118.97,108.25
06/16/2022,117.59,145940,115.98,118.08,116.16
06/15/2022,115.31,276231,119.07,119.61,114.60
06/14/2022,118.93,332250,121.09,119.10,116.62
06/13/2022,120.93,333150,120.19,122.25,117.47
06/10/2022,120.67,312480,121.46,122.75,118.33
06/09/2022,121.51,254996,122.43,122.72,120.79
06/08/2022,122.11,306204,119.79,123.18,119.30
06/07/2022,119.41,313707,119.10,120.36,117.14
06/06/2022,118.50,230393,120.82,120.99,117.63
06/03/2022,118.87,225138,117.55,120.46,115.23
06/02/2022,116.87,312379,114.80,117.77,111.20
06/01/2022,115.26,272725,115.40,117.87,114.58
05/31/2022,114.67,423538,114.96,119.98,114.15
05/27/2022,115.07,203136,114.20,115.30,112.85
05/26/2022,114.09,219909,110.69,114.83,110.27
05/25/2022,110.33,179473,110.39,111.68,109.23
05/24/2022,109.77,214622,110.41,110.41,109.67
05/23/2022,110.29,204150,110.56,111.96,109.15
05/20/2022,113.23,12699,111.45,114.04,110.85
05/19/2022,112.21,36889,109.09,112.62,105.13
05/18/2022,109.59,87719,113.66,115.42,108.46
05/17/2022,112.40,227443,113.87,115.56,111.75
05/16/2022,114.20,258919,110.98,114.90,108.11
05/13/2022,110.49,215051,106.65,110.64,106.29
05/12/2022,106.13,290935,105.63,107.37,102.66
05/11/2022,105.71,343694,99.00,106.44,98.20
05/10/2022,99.76,352536,102.65,104.16,98.86
05/09/2022,103.09,333300,110.43,110.49,102.13
05/06/2022,109.77,262720,108.70,111.18,107.24
05/05/2022,108.26,274172,107.58,111.37,106.45
05/04/2022,107.81,258895,103.50,108.61,102.95
05/03/2022,102.41,224561,105.08,105.80,102.10
05/02/2022,105.17,246170,104.00,105.94,100.28
04/29/2022,104.69,276730,105.17,107.99,103.78
04/28/2022,105.36,295001,102.11,105.68,100.13
04/27/2022,102.02,263567,101.76,102.99,99.80
04/26/2022,101.70,335929,98.64,102.78,97.06
04/25/2022,98.54,313420,101.38,101.55,95.28
04/22/2022,102.07,231104,104.07,104.22,101.06
04/21/2022,103.79,263513,102.50,105.42,102.01
04/20/2022,102.75,12340,103.05,104.16,100.70
04/19/2022,102.56,39654,107.75,108.92,102.10
04/18/2022,108.21,49567,107.03,109.81,106.00
04/14/2022,106.95,211055,104.20,107.64,102.12
04/13/2022,104.25,271093,100.91,104.47,99.87
04/12/2022,100.60,293089,95.17,101.35,94.84
04/11/2022,94.29,276968,98.40,98.52,92.93
04/08/2022,98.26,274803,97.17,98.76,95.29
04/07/2022,96.03,326388,97.16,98.82,93.81
04/06/2022,96.23,342749,101.24,104.02,95.73
04/05/2022,101.96,263168,103.66,105.59,99.88
04/04/2022,103.28,269786,98.95,103.94,98.05
04/01/2022,99.27,305041,101.23,101.75,97.78
03/31/2022,100.28,432263,107.45,107.80,99.66
03/30/2022,107.82,266301,105.24,108.75,104.55
03/29/2022,104.24,371233,103.47,107.84,98.44
03/28/2022,105.96,354375,112.92,111.89,102.83
03/25/2022,113.90,299911,111.75,114.12,108.68
03/24/2022,112.34,293172,114.47,116.64,110.61
03/23/2022,114.93,270946,108.85,115.40,108.38
03/22/2022,111.76,16841,112.90,115.01,109.30
03/21/2022,112.12,39803,105.13,112.69,104.08
03/18/2022,104.70,57288,103.62,106.28,102.30
03/17/2022,102.98,184057,95.34,104.24,94.85
03/16/2022,95.04,271220,95.23,99.22,94.07
03/15/2022,96.44,369225,102.28,102.58,93.53
03/14/2022,103.01,312356,109.42,109.16,99.76
03/11/2022,109.33,329393,105.99,110.29,104.48
03/10/2022,106.02,401484,110.41,114.88,105.53
03/09/2022,108.70,566583,109.05,110.76,107.73
03/08/2022,123.70,555762,120.67,129.44,117.07
03/07/2022,119.40,541864,124.58,127.60,115.54
03/04/2022,115.68,472183,107.96,116.02,114.68
03/03/2022,107.67,574369,111.33,116.57,106.43
03/02/2022,110.60,628163,107.12,112.44,110.50
03/01/2022,103.41,674932,96.09,106.78,95.32
02/28/2022,95.72,463872,97.70,99.10,94.43
02/25/2022,91.59,502277,93.32,92.46,90.06
02/24/2022,92.81,851002,92.52,98.00,91.45
02/23/2022,92.10,428121,91.74,93.90,90.64
02/22/2022,92.35,28595,92.31,92.50,92.09
02/18/2022,91.07,98808,91.63,92.66,89.03
02/17/2022,91.76,188922,90.90,93.36,90.62
02/16/2022,93.66,361057,92.21,95.01,90.00
02/15/2022,92.07,401815,94.83,95.17,90.66
02/14/2022,95.46,437005,93.91,95.54,94.50
02/11/2022,93.10,518340,90.00,94.28,92.86
02/10/2022,89.88,455913,90.01,91.74,89.03
02/09/2022,89.66,408290,89.86,90.58,88.41
02/08/2022,89.36,429214,91.64,91.68,88.51
02/07/2022,91.32,463483,91.82,92.73,90.73
02/04/2022,92.31,392350,90.19,93.17,90.07
02/03/2022,90.27,443424,87.98,90.45,86.75
02/02/2022,88.26,432060,88.35,89.72,87.10
02/01/2022,88.20,354875,88.15,88.87,86.55
01/31/2022,88.15,335056,87.45,88.39,86.34
01/28/2022,86.82,419868,87.50,88.84,86.44
01/27/2022,86.61,411978,87.15,88.54,86.20
01/26/2022,87.35,442128,85.26,87.95,85.01
01/25/2022,85.60,492368,84.15,85.71,82.99
01/24/2022,83.31,495716,84.91,86.09,81.90
01/21/2022,85.14,488219,84.57,85.56,82.78
01/20/2022,86.90,17184,86.23,87.82,86.14
01/19/2022,86.96,74583,86.61,87.91,85.77
01/18/2022,85.43,140652,84.32,86.63,83.50
01/14/2022,83.82,338268,81.73,84.45,81.58
01/13/2022,82.12,326008,82.82,82.94,81.39
01/12/2022,82.64,385040,81.38,83.10,81.17
01/11/2022,81.22,442359,78.42,81.59,78.36
01/10/2022,78.23,356260,78.88,79.45,77.83
01/07/2022,78.90,383363,79.62,80.47,78.52
01/06/2022,79.46,457889,77.24,80.24,76.73
01/05/2022,77.85,379035,77.18,78.58,76.51
01/04/2022,76.99,354487,76.02,77.64,75.70
01/03/2022,76.08,299734,75.69,76.46,74.27
12/31/2021,75.21,220573,76.66,77.08,74.95
12/30/2021,76.99,219634,76.58,77.44,75.78
12/29/2021,76.56,271934,76.04,77.37,75.36
12/28/2021,75.98,239539,75.97,76.92,75.53
12/27/2021,75.57,253684,73.38,76.09,72.57
12/23/2021,73.79,253529,73.03,73.95,72.27
12/22/2021,72.76,295571,71.27,73.16,70.80
12/21/2021,71.12,343262,69.21,71.55,68.56
12/20/2021,68.23,20838,70.07,70.07,66.04
12/17/2021,70.86,55248,71.92,72.26,69.89
12/16/2021,72.38,121440,71.48,72.99,71.03
12/15/2021,70.87,271593,70.35,71.66,69.39
12/14/2021,70.73,330236,71.12,72.03,69.51
12/13/2021,71.29,362043,72.04,73.00,70.71
12/10/2021,71.67,359324,70.68,72.33,70.32
12/09/2021,70.94,358015,72.52,73.34,70.39
12/08/2021,72.36,433777,71.86,73.00,71.48
12/07/2021,72.05,455978,69.72,73.03,69.52
12/06/2021,69.49,381415,67.02,70.15,66.72
12/03/2021,66.26,429169,67.50,69.22,65.60
12/02/2021,66.50,647830,65.63,67.49,66.53
12/01/2021,65.57,577281,67.01,69.49,64.84
11/30/2021,66.18,695141,70.04,71.22,64.43
11/29/2021,69.95,654128,69.23,70.07,69.02
11/26/2021,68.15,825163,78.34,78.65,67.40
11/24/2021,78.39,312443,78.48,78.95,78.12
11/23/2021,78.50,487578,76.46,78.86,75.30
11/22/2021,76.75,450842,75.75,76.88,76.12
11/19/2021,76.10,21558,78.76,79.92,75.37
11/18/2021,79.01,45129,78.34,79.36,77.08
11/17/2021,78.36,151244,80.54,80.69,77.69
11/16/2021,80.76,298561,80.93,81.81,80.03
11/15/2021,80.88,315309,80.66,81.20,79.30
11/12/2021,80.79,366085,81.21,81.62,79.78
11/11/2021,81.59,438940,81.41,82.33,80.20
11/10/2021,81.34,517666,84.53,84.97,80.81
11/09/2021,84.15,469906,82.16,84.63,81.78
11/08/2021,81.93,362989,81.13,82.67,81.05
11/05/2021,81.27,495564,79.37,81.80,78.96
11/04/2021,78.81,679979,80.18,83.42,78.25
11/03/2021,80.86,521441,83.07,83.08,79.69
11/02/2021,83.91,406851,83.87,84.41,82.92
11/01/2021,84.05,391380,83.36,84.88,82.74
10/29/2021,83.57,480154,83.09,83.74,81.41
10/28/2021,82.81,465907,82.25,83.21,80.58
10/27/2021,82.66,514578,84.39,84.51,82.01
10/26/2021,84.65,450497,83.72,84.88,82.97
10/25/2021,83.71,552769,83.98,85.41,83.39
10/22/2021,83.76,449253,82.61,84.22,81.76
10/21/2021,82.50,550857,83.58,83.96,80.79
10/20/2021,83.87,20021,83.34,84.25,81.30
10/19/2021,82.96,51571,82.37,83.74,81.80
10/18/2021,82.44,112683,82.60,83.87,81.84
10/15/2021,82.28,244384,81.48,82.66,81.39
10/14/2021,81.31,377617,80.59,81.54,80.38
10/13/2021,80.44,446933,80.58,81.04,79.42
10/12/2021,80.64,563724,80.50,81.62,79.47
10/11/2021,80.52,616208,79.59,82.18,79.55
10/08/2021,79.35,617865,78.86,80.11,78.63
10/07/2021,78.30,512312,77.00,78.89,74.96
10/06/2021,77.43,442865,79.04,79.78,76.83
10/05/2021,78.93,421795,77.58,79.48,77.47
10/04/2021,77.62,434907,75.90,78.38,75.32
10/01/2021,75.88,366613,75.12,75.99,74.23
09/30/2021,75.03,566200,74.78,76.07,74.53
09/29/2021,74.83,408452,74.38,75.79,73.74
09/28/2021,75.29,456945,75.43,76.67,74.24
09/27/2021,75.45,400276,74.19,75.75,74.16
09/24/2021,73.98,336445,73.24,74.27,72.81
09/23/2021,73.30,389586,71.97,73.50,71.61
09/22/2021,72.23,366304,70.85,72.30,70.64
09/21/2021,70.56,27466,70.59,71.63,69.67
09/20/2021,70.29,49307,71.92,72.08,69.86
09/17/2021,71.97,104011,72.62,72.72,71.21
09/16/2021,72.57,271543,72.65,72.99,71.53
09/15/2021,72.61,391304,70.76,73.14,70.65
09/14/2021,70.46,373449,70.64,71.22,69.98
09/13/2021,70.45,347296,69.74,70.97,69.51
09/10/2021,69.72,382399,67.97,69.96,67.68
09/09/2021,68.14,527656,69.36,69.89,67.56
09/08/2021,69.30,356036,68.37,69.75,68.31
09/07/2021,68.35,464757,69.11,69.48,67.64
09/03/2021,69.29,294675,69.76,70.53,69.05
09/02/2021,69.99,380927,68.29,70.61,67.84
09/01/2021,68.59,376119,68.55,68.69,68.17
08/31/2021,68.50,302301,69.18,69.34,68.16
08/30/2021,69.21,346705,69.30,69.64,67.67
08/27/2021,68.74,305563,67.75,69.05,67.52
08/26/2021,67.42,330284,68.00,68.31,67.02
08/25/2021,68.36,340791,67.63,68.54,66.92
08/24/2021,67.54,321805,65.54,67.80,65.41
08/23/2021,65.64,381167,61.96,66.00,61.74
08/20/2021,62.32,20071,64.05,64.10,62.11
08/19/2021,63.69,50937,64.58,64.76,62.63
08/18/2021,65.46,100783,66.58,67.48,64.34
08/17/2021,66.59,218404,67.43,67.72,66.33
08/16/2021,67.29,310196,67.71,68.27,65.73
08/13/2021,68.44,250887,68.91,69.22,67.77
08/12/2021,69.09,316001,69.36,69.62,68.46
08/11/2021,69.25,479692,68.51,69.45,66.67
08/10/2021,68.29,421649,66.85,68.90,66.56
08/09/2021,66.48,558082,67.88,67.90,65.15
08/06/2021,68.28,497049,69.14,70.18,67.80
08/05/2021,69.09,397456,68.06,69.35,67.61
08/04/2021,68.15,557749,70.32,70.81,67.85
08/03/2021,70.56,486786,71.52,71.96,69.19
08/02/2021,71.26,429120,73.91,73.95,70.55
07/30/2021,73.95,283342,73.41,74.23,72.93
07/29/2021,73.62,278856,72.40,73.68,72.26
07/28/2021,72.39,304828,71.90,72.60,71.70
07/27/2021,71.65,320109,72.22,72.33,71.08
07/26/2021,71.91,355819,72.18,72.43,70.56
07/23/2021,72.07,257102,71.71,72.21,71.39
07/22/2021,71.91,417966,70.22,72.03,69.86
07/21/2021,70.30,484311,66.45,70.51,66.44
07/20/2021,67.42,16731,66.60,67.65,65.21
07/19/2021,66.42,52689,71.49,71.67,65.63
07/16/2021,71.81,113310,71.48,72.30,70.41
07/15/2021,71.65,339262,72.96,72.96,71.40
07/14/2021,73.13,487678,75.17,75.44,72.21
07/13/2021,75.25,412564,74.18,75.52,73.68
07/12/2021,74.10,360813,74.74,74.93,73.16
07/09/2021,74.56,389867,73.26,74.76,72.72
07/08/2021,72.94,495822,72.17,73.26,70.76
07/07/2021,72.20,580622,73.85,74.86,71.07
07/06/2021,73.37,688574,75.35,76.98,72.94
07/02/2021,75.16,355423,75.02,75.62,74.41
07/01/2021,75.23,595858,73.50,76.22,73.39
06/30/2021,73.47,367750,73.47,74.14,72.82
06/29/2021,72.98,309029,72.78,73.81,71.97
06/28/2021,72.91,339373,73.99,74.45,72.62
06/25/2021,74.05,345181,73.32,74.18,72.85
06/24/2021,73.30,323860,73.28,73.61,72.32
06/23/2021,73.08,408067,72.91,74.25,72.82
06/22/2021,73.06,18977,73.41,73.95,72.94
06/21/2021,73.66,84703,71.52,73.96,71.15
06/18/2021,71.64,120976,71.10,72.17,70.16
06/17/2021,71.04,354213,71.65,72.30,69.77
06/16/2021,72.15,395326,72.45,72.99,71.61
06/15/2021,72.12,307717,71.16,72.49,70.81
06/14/2021,70.88,301853,70.65,71.78,70.65
06/11/2021,70.91,519748,70.10,71.24,69.68
06/10/2021,70.29,448177,69.76,70.39,68.68
06/09/2021,69.96,370897,70.01,70.62,69.46
06/08/2021,70.05,407390,69.29,70.27,68.47
06/07/2021,69.23,332899,69.52,70.00,68.93
06/04/2021,69.62,307435,68.91,69.67,69.29
06/03/2021,68.81,333929,68.76,68.99,68.44
06/02/2021,68.83,316256,67.99,69.00,68.24
06/01/2021,67.72,551216,68.00,68.01,67.90
05/28/2021,66.32,369957,66.95,67.52,66.17
05/27/2021,66.85,321546,66.16,66.92,66.76
05/26/2021,66.21,356881,66.04,66.43,65.25
05/25/2021,66.07,478519,66.02,66.25,65.78
05/24/2021,66.05,435983,63.87,66.14,64.97
05/21/2021,63.58,506219,61.89,64.07,61.56
05/20/2021,62.05,17039,63.39,62.87,61.89
05/19/2021,63.36,68486,65.28,63.46,63.17
05/18/2021,65.49,140479,66.33,65.60,65.13
05/17/2021,66.27,245951,65.50,66.40,66.29
05/14/2021,65.37,356176,63.83,65.62,63.33
05/13/2021,63.82,500922,65.75,65.81,63.09
05/12/2021,66.08,465657,65.46,66.63,64.97
05/11/2021,65.28,484801,64.90,65.50,65.25
05/10/2021,64.92,411540,65.57,65.75,63.95
05/07/2021,64.90,393845,64.90,64.90,64.67
05/06/2021,64.71,369580,65.27,65.13,64.60
05/05/2021,65.63,440050,66.45,65.35,65.20
05/04/2021,65.69,327341,64.53,65.77,65.22
05/03/2021,64.49,269821,63.64,64.56,64.39
04/30/2021,63.58,380491,64.88,63.69,63.43
04/29/2021,65.01,363816,63.70,65.08,64.77
04/28/2021,63.86,366957,63.04,64.53,62.67
04/27/2021,62.94,340468,61.97,63.30,61.91
04/26/2021,61.91,354112,62.06,62.01,61.89
04/23/2021,62.14,326243,61.65,62.43,61.25
04/22/2021,61.43,331702,61.11,61.69,61.03
04/21/2021,61.35,415634,62.39,62.08,60.97
04/20/2021,62.67,463231,63.53,64.38,61.49
04/19/2021,63.38,41840,62.98,63.63,62.63
04/16/2021,63.13,75376,63.32,63.88,62.83
04/15/2021,63.46,218869,62.83,63.57,62.53
04/14/2021,63.15,375808,60.44,63.44,60.38
04/13/2021,60.18,306699,59.64,60.59,59.64
04/12/2021,59.70,372380,59.35,60.77,58.73
04/09/2021,59.32,315007,59.76,59.95,59.10
04/08/2021,59.60,387648,59.52,59.93,58.82
04/07/2021,59.77,454941,59.26,59.92,58.12
04/06/2021,59.33,435658,58.80,59.48,59.01
04/05/2021,58.65,418824,61.50,61.50,57.63
04/01/2021,61.45,577986,59.49,61.75,58.86
03/31/2021,59.16,392901,60.45,61.17,58.85
03/30/2021,60.55,372783,61.96,62.27,59.94
03/29/2021,61.56,437057,60.93,61.68,61.27
03/26/2021,60.97,452009,58.48,61.36,58.32
03/25/2021,58.56,561159,60.80,60.86,57.44
03/24/2021,61.18,549817,57.40,61.34,57.29
03/23/2021,57.76,693393,61.28,61.35,57.25
03/22/2021,61.55,18717,61.55,61.90,60.39
03/19/2021,61.42,53638,59.56,61.72,58.94
03/18/2021,60.00,125705,64.42,61.16,58.20
03/17/2021,64.60,233161,64.75,65.34,63.60
03/16/2021,64.80,302297,65.33,65.43,63.80
03/15/2021,65.39,352107,65.56,66.40,64.13
03/12/2021,65.61,301506,65.96,66.24,65.41
03/11/2021,66.02,407926,64.70,66.21,64.54
03/10/2021,64.44,472481,63.84,64.96,63.25
03/09/2021,64.01,522909,64.73,65.98,63.63
03/08/2021,65.05,504787,66.68,67.98,64.57
03/05/2021,66.09,544287,64.16,66.42,63.82
03/04/2021,63.83,666759,61.08,64.32,63.87
03/03/2021,61.28,446196,59.55,61.34,60.97
03/02/2021,59.75,437551,60.23,60.51,59.38
03/01/2021,60.64,438048,61.95,60.48,60.13
02/26/2021,61.50,450135,63.46,61.73,61.48
02/25/2021,63.53,489745,63.39,63.63,63.26
02/24/2021,63.22,471858,61.29,63.51,62.78
02/23/2021,61.67,554155,62.16,63.00,60.67
02/22/2021,61.49,17185,58.88,61.84,60.87
02/19/2021,59.24,62932,60.20,60.29,58.76
02/18/2021,60.52,113236,61.68,60.68,59.79
02/17/2021,61.14,313035,60.24,61.73,61.19
02/16/2021,60.05,573153,60.15,60.27,60.06
02/12/2021,59.47,459312,57.94,59.82,57.41
02/11/2021,58.24,338366,58.40,58.71,57.84
02/10/2021,58.68,417332,58.45,58.91,58.08
02/09/2021,58.36,483494,58.11,58.62,57.27
02/08/2021,57.97,367858,57.06,58.14,57.00
02/05/2021,56.85,367946,56.46,57.29,56.43
02/04/2021,56.23,359871,55.96,56.58,55.30
02/03/2021,55.69,425699,55.05,56.33,54.81
02/02/2021,54.76,435014,53.48,55.26,53.45
02/01/2021,53.55,391958,51.99,53.74,51.64
01/29/2021,52.20,390451,52.15,53.25,51.93
01/28/2021,52.34,391963,52.65,53.58,52.04
01/27/2021,52.85,425857,52.76,53.30,51.85
01/26/2021,52.61,300342,52.91,53.25,52.29
01/25/2021,52.77,335175,52.17,52.95,51.82
01/22/2021,52.27,416863,53.10,53.16,51.44
01/21/2021,53.13,337234,52.93,53.22,52.97
01/20/2021,53.24,21202,53.13,53.56,53.05
01/19/2021,52.98,89533,52.00,53.13,51.76
01/15/2021,52.36,149492,53.80,53.83,51.83
01/14/2021,53.57,346595,52.84,53.75,53.52
01/13/2021,52.91,398195,53.31,53.12,52.84
01/12/2021,53.21,362114,52.18,53.45,52.98
01/11/2021,52.25,362084,52.58,52.70,51.50
01/08/2021,52.24,465126,50.93,52.75,50.81
01/07/2021,50.83,346834,50.53,51.28,50.39
01/06/2021,50.63,488156,49.82,50.63,49.48
01/05/2021,49.93,613857,47.38,50.20,49.37
01/04/2021,47.62,502323,48.40,48.05,47.18
12/31/2020,48.52,162807,48.35,48.58,47.77
12/30/2020,48.40,254396,48.13,48.66,47.61
12/29/2020,48.00,195767,47.72,48.35,47.68
12/28/2020,47.62,224860,48.23,48.96,47.50
12/24/2020,48.23,155943,48.09,48.62,47.56
12/23/2020,48.12,329762,46.79,48.50,46.16
12/22/2020,47.02,281890,47.93,47.96,46.60
12/21/2020,47.74,19562,48.54,47.95,47.48
12/18/2020,49.10,56198,48.43,49.28,48.10
12/17/2020,48.36,77970,47.85,48.59,47.81
12/16/2020,47.82,250687,47.60,47.94,47.17
12/15/2020,47.62,284724,46.99,47.73,46.54
12/14/2020,46.99,380367,46.73,47.44,45.69
12/11/2020,46.57,330506,46.97,46.66,46.46
12/10/2020,46.78,416274,45.69,47.74,45.52
12/09/2020,45.52,402801,45.60,46.24,44.95
12/08/2020,45.60,306224,45.66,45.93,45.14
12/07/2020,45.76,324354,46.15,46.54,45.58
12/04/2020,46.26,317929,45.64,46.68,45.61
12/03/2020,45.64,333384,44.99,45.84,44.66
12/02/2020,45.28,347720,44.38,45.61,44.80
12/01/2020,44.55,295704,45.08,45.70,44.12
11/30/2020,45.34,349022,45.34,45.61,44.86
11/27/2020,45.53,351413,45.90,46.09,44.55
11/25/2020,45.71,400583,44.82,46.26,44.73
11/24/2020,44.91,400940,42.84,45.01,44.65
11/23/2020,43.06,283487,42.46,42.97,42.81
11/20/2020,42.15,18052,41.70,42.32,41.51
11/19/2020,41.74,46456,41.61,41.98,41.76
11/18/2020,41.82,89395,41.35,41.73,41.57
11/17/2020,41.43,214643,41.44,41.69,40.57
11/16/2020,41.34,337027,40.17,42.09,40.15
11/13/2020,40.13,309998,40.94,40.94,40.06
11/12/2020,41.12,360853,41.47,42.19,40.87
11/11/2020,41.45,410601,41.79,43.06,41.32
11/10/2020,41.36,426057,39.91,41.84,41.29
11/09/2020,40.29,592543,37.34,40.45,39.77
11/06/2020,37.14,381564,38.54,38.61,37.06
11/05/2020,38.79,279316,39.17,38.56,38.40
11/04/2020,39.15,417326,38.15,39.16,38.93
11/03/2020,37.66,390487,37.03,38.23,37.80
11/02/2020,36.81,467629,35.24,37.15,33.64
10/30/2020,35.79,367503,36.07,36.60,35.21
10/29/2020,36.17,533963,37.39,37.76,34.92
10/28/2020,37.39,466151,38.97,37.57,36.97
10/27/2020,39.57,324103,38.59,39.83,38.51
10/26/2020,38.56,341684,39.69,39.74,38.28
10/23/2020,39.85,251057,40.61,40.92,39.57
10/22/2020,40.64,292201,40.04,41.02,39.71
10/21/2020,40.03,346021,41.22,41.59,39.78
10/20/2020,41.46,17399,40.65,41.70,40.25
10/19/2020,40.83,52565,40.69,41.22,40.54
10/16/2020,40.88,83245,40.88,41.05,40.08
10/15/2020,40.96,230737,41.13,41.03,40.92
10/14/2020,41.04,302316,40.19,41.16,39.82
10/13/2020,40.20,330962,39.53,40.28,40.14
10/12/2020,39.43,290338,40.40,40.45,39.04
10/09/2020,40.60,304787,41.31,41.47,40.38
10/08/2020,41.19,379278,39.99,41.33,39.76
10/07/2020,39.95,405108,39.83,40.35,39.28
10/06/2020,40.67,382606,39.35,40.86,39.10
10/05/2020,39.22,354266,37.00,39.72,37.00
10/02/2020,37.05,369869,38.60,37.08,36.86
10/01/2020,38.72,415352,39.90,40.47,37.61
09/30/2020,40.22,323219,39.16,40.09,39.81
09/29/2020,39.29,356884,40.58,40.70,38.41
09/28/2020,40.60,212719,40.07,40.80,39.78
09/25/2020,40.25,214146,40.15,40.64,39.71
09/24/2020,40.31,258227,39.60,40.37,39.12
09/23/2020,39.93,298174,39.76,40.72,39.49
09/22/2020,39.60,15651,39.63,40.02,39.00
09/21/2020,39.31,33734,40.98,41.27,38.66
09/18/2020,41.11,73755,40.97,41.18,40.57
09/17/2020,40.97,262034,40.19,41.22,39.42
09/16/2020,40.16,342971,38.35,40.34,38.35
09/15/2020,38.28,314656,37.28,38.57,37.06
09/14/2020,37.26,309669,37.32,37.68,36.82
09/11/2020,37.33,331966,37.01,37.82,36.67
09/10/2020,37.30,338923,37.80,38.18,36.93
09/09/2020,38.05,428422,36.79,38.45,36.16
09/08/2020,36.76,686873,39.48,39.59,36.13
09/04/2020,39.77,423209,41.25,40.90,39.35
09/03/2020,41.37,393678,41.63,41.79,40.22
09/02/2020,41.51,396996,43.02,43.21,41.23
09/01/2020,42.76,269697,42.83,43.43,42.72
08/31/2020,42.61,219480,42.91,43.57,42.56
08/28/2020,42.97,255609,42.98,43.42,42.69
08/27/2020,43.04,305095,43.45,43.50,42.36
08/26/2020,43.39,249771,43.39,43.78,43.00
08/25/2020,43.35,316506,42.36,43.57,42.31
08/24/2020,42.62,276796,42.48,42.89,42.23
08/21/2020,42.34,328732,42.75,42.96,41.46
08/20/2020,42.58,17963,42.74,42.79,41.50
08/19/2020,42.93,44996,42.60,43.03,42.36
08/18/2020,42.55,94785,42.79,42.99,42.11
08/17/2020,42.89,187797,42.24,42.97,41.80
08/14/2020,42.01,281945,42.33,42.57,41.62
08/13/2020,42.24,282898,42.57,42.84,42.09
08/12/2020,42.67,359950,41.62,42.90,41.53
08/11/2020,41.61,399369,41.98,42.94,41.48
08/10/2020,41.94,328469,41.50,42.33,41.17
08/07/2020,41.22,365478,41.97,42.22,41.06
08/06/2020,41.95,339186,42.19,42.65,41.61
08/05/2020,42.19,472591,41.56,43.52,41.47
08/04/2020,41.70,427371,40.78,42.08,40.14
08/03/2020,41.01,313783,40.39,41.24,39.58
07/31/2020,40.27,293852,40.34,40.55,39.66
07/30/2020,39.92,457153,41.32,41.39,38.72
07/29/2020,41.27,279638,41.13,41.57,40.93
07/28/2020,41.04,262616,41.65,41.93,40.85
07/27/2020,41.60,364710,41.26,41.82,40.48
07/24/2020,41.29,338941,41.06,41.67,40.66
07/23/2020,41.07,374334,41.95,42.36,40.83
07/22/2020,41.90,319723,41.54,42.03,41.14
07/21/2020,41.96,17724,40.65,42.40,40.64
07/20/2020,40.81,38909,40.64,40.91,39.83
07/17/2020,40.59,72124,40.69,40.90,40.02
07/16/2020,40.75,183794,40.97,41.18,40.52
07/15/2020,41.20,327910,40.55,41.26,40.08
07/14/2020,40.29,389537,40.17,40.55,40.10
07/13/2020,40.10,345391,40.35,40.72,39.47
07/10/2020,40.55,366208,39.58,40.77,38.54
07/09/2020,39.62,345020,40.87,40.99,39.27
07/08/2020,40.90,263558,40.48,41.08,40.30
07/07/2020,40.62,239403,40.68,40.95,39.90
07/06/2020,40.63,273028,40.31,41.08,40.15
07/02/2020,40.65,326235,39.78,40.74,39.46
07/01/2020,39.82,386998,39.77,39.96,39.57
06/30/2020,39.27,349492,39.72,40.08,38.98
06/29/2020,39.70,327055,37.96,39.89,37.50
06/26/2020,38.49,338747,39.09,39.35,37.79
06/25/2020,38.72,437229,38.05,39.23,37.08
06/24/2020,38.01,483384,39.99,40.54,37.31
06/23/2020,40.37,356573,40.68,41.63,39.76
06/22/2020,40.46,18811,39.18,40.70,39.12
06/19/2020,39.75,44183,38.85,40.49,38.40
06/18/2020,38.84,96816,37.74,38.97,37.11
06/17/2020,37.96,225264,37.93,38.75,37.21
06/16/2020,38.38,339007,37.05,39.06,36.38
06/15/2020,37.12,353541,36.03,37.26,34.36
06/12/2020,36.26,380344,36.26,36.99,34.48
06/11/2020,36.34,493629,39.09,39.09,35.41
06/10/2020,39.60,362966,38.50,39.91,37.73
06/09/2020,38.94,370929,38.22,39.10,37.07
06/08/2020,38.19,397386,39.41,40.44,37.96
06/05/2020,39.55,376424,37.33,39.68,37.05
06/04/2020,37.41,289254,36.76,37.62,36.38
06/03/2020,37.29,479243,36.86,38.18,35.88
06/02/2020,36.81,320931,35.56,37.06,35.28
06/01/2020,35.44,366173,35.21,35.90,34.27
05/29/2020,35.49,420891,33.68,35.77,32.36
05/28/2020,33.71,420609,32.10,34.21,31.14
05/27/2020,32.81,401527,34.14,34.32,31.75
05/26/2020,34.35,453480,33.79,34.81,32.48
05/22/2020,33.25,411001,33.95,34.00,30.72
05/21/2020,33.92,359977,33.53,34.66,33.26
05/20/2020,33.49,392364,31.89,33.78,31.56
05/19/2020,32.50,19099,32.83,33.44,31.34
05/18/2020,31.82,57021,29.53,33.32,29.53
05/15/2020,29.43,85231,27.64,29.92,27.24
05/14/2020,27.56,130795,25.56,27.96,25.18
05/13/2020,25.29,122446,25.30,26.45,24.79
05/12/2020,25.78,160903,24.49,26.23,24.22
05/11/2020,24.14,157369,24.49,25.58,23.67
05/08/2020,24.74,178222,23.35,24.99,23.26
05/07/2020,23.55,288733,24.09,26.74,22.94
05/06/2020,23.99,357184,25.52,26.08,22.58
05/05/2020,24.56,363452,21.24,25.49,21.13
05/04/2020,20.39,286630,19.11,21.42,18.05
05/01/2020,19.78,368386,19.04,20.48,18.07
04/30/2020,18.84,501420,19.23,19.44,18.11
04/29/2020,15.06,510049,13.35,16.78,12.67
04/28/2020,12.34,815946,12.96,13.69,10.07
04/27/2020,12.78,581712,16.84,16.98,11.88
04/24/2020,16.94,565121,16.78,17.97,15.64
04/23/2020,16.50,777155,14.20,18.26,13.35
04/22/2020,13.78,1141771,15.86,15.87,13.49
04/21/2020,9.06,12250,11.35,13.86,8.91
04/20/2020,-37.63,148427,-37.25,-35.20,-40.32
04/17/2020,18.27,213600,20.00,20.22,17.31
04/16/2020,19.75,319273,20.15,20.53,19.42
04/15/2020,19.87,504320,20.72,20.89,19.20
04/14/2020,20.11,668308,22.36,23.08,19.95
04/13/2020,22.41,676148,23.67,24.57,22.03
04/09/2020,22.76,999324,26.28,28.36,22.57
04/08/2020,25.09,690628,25.78,26.39,24.87
04/07/2020,23.63,686575,26.34,27.24,23.54
04/06/2020,26.08,713558,25.95,28.24,25.63
04/03/2020,28.34,947533,24.81,29.13,23.52
04/02/2020,25.32,1041769,25.87,27.13,23.34
04/01/2020,20.31,663543,20.10,21.55,19.90
03/31/2020,20.48,604605,20.23,21.89,20.01
03/30/2020,20.09,695356,20.93,20.86,19.27
03/27/2020,21.51,551742,23.29,23.44,20.88
03/26/2020,22.60,594194,24.25,24.65,22.38
03/25/2020,24.49,594780,24.37,25.24,22.91
03/24/2020,24.01,633894,23.87,25.16,23.09
03/23/2020,23.36,801593,22.19,24.07,20.80
03/20/2020,22.43,18012,24.73,27.89,19.46
03/19/2020,25.22,78126,22.30,27.71,21.36
03/18/2020,20.37,286707,26.94,27.22,20.06
03/17/2020,26.95,521494,28.69,30.30,26.63
03/16/2020,28.70,663525,28.23,30.42,28.22
03/13/2020,31.73,715399,30.77,33.87,30.33
03/12/2020,31.50,963502,33.07,33.63,30.02
03/11/2020,32.98,824665,34.62,36.35,32.56
03/10/2020,34.36,997569,30.37,35.02,30.20
03/09/2020,31.13,1693652,32.87,34.88,27.34
03/06/2020,41.28,1204734,46.09,46.38,41.05
03/05/2020,45.90,683404,47.45,47.54,45.65
03/04/2020,46.78,724225,46.94,48.41,46.65
03/03/2020,47.18,985670,47.72,48.66,46.47
03/02/2020,46.75,918575,43.70,47.56,43.32
02/28/2020,44.76,1059301,46.49,47.03,43.85
02/27/2020,47.09,980446,46.97,46.99,46.17
02/26/2020,48.73,863928,48.71,48.74,48.59
02/25/2020,49.90,746438,50.14,50.17,49.69
02/24/2020,51.43,739360,51.44,51.46,51.17
02/21/2020,53.38,690203,53.74,53.86,52.55
02/20/2020,53.78,18321,53.50,54.50,53.22
02/19/2020,53.29,78294,52.12,53.66,51.93
02/18/2020,52.12,200409,52.10,52.41,50.88
02/14/2020,52.05,571940,51.51,52.34,51.32
02/13/2020,51.42,694375,51.72,51.96,50.60
02/12/2020,51.17,734341,49.96,51.73,49.95
02/11/2020,49.94,671000,49.61,50.69,49.58
02/10/2020,49.57,663623,50.12,50.49,49.42
02/07/2020,50.32,705408,51.11,51.48,50.09
02/06/2020,50.95,715101,51.17,52.20,50.24
02/05/2020,50.75,849264,49.51,51.88,49.47
02/04/2020,49.61,825721,49.94,51.55,49.31
02/03/2020,50.11,839671,51.01,51.97,49.80
01/31/2020,51.56,790646,52.92,53.36,50.97
01/30/2020,52.14,686601,53.09,53.20,51.66
01/29/2020,53.33,603478,53.97,54.37,52.81
01/28/2020,53.48,609189,52.77,54.06,52.68
01/27/2020,53.14,685508,53.70,53.71,52.13
01/24/2020,54.19,558150,54.25,54.42,54.15
01/23/2020,55.59,670777,56.11,56.27,54.77
01/22/2020,56.74,598300,56.88,57.10,56.03
01/21/2020,58.34,36251,58.80,59.73,57.68
01/17/2020,58.54,90539,58.59,58.98,58.27
01/16/2020,58.52,170200,58.10,58.87,57.56
01/15/2020,57.81,412514,58.20,58.36,57.36
01/14/2020,58.23,471167,58.03,58.72,57.72
01/13/2020,58.08,549744,59.04,59.27,57.91
01/10/2020,59.04,553817,59.61,59.78,58.85
01/09/2020,59.56,712658,59.99,60.31,58.66
01/08/2020,59.61,1157077,59.91,60.46,59.84
01/07/2020,62.70,556048,62.91,63.15,62.11
01/06/2020,63.27,705242,63.71,64.72,62.64
01/03/2020,63.05,852975,61.18,64.09,61.13
01/02/2020,61.18,471119,61.60,61.60,60.64
12/31/2019,61.06,474053,61.68,61.88,60.63
12/30/2019,61.68,406253,61.71,62.34,61.09
12/27/2019,61.72,333129,61.73,61.97,61.24
12/26/2019,61.68,253345,61.20,61.83,61.06
12/24/2019,61.11,190859,60.63,61.16,60.47
12/23/2019,60.52,301631,60.41,60.77,60.10
12/20/2019,60.44,534878,61.11,61.20,60.02
12/19/2019,61.18,417022,60.81,61.40,60.69
12/18/2019,60.93,95329,60.55,61.18,60.32
12/17/2019,60.94,147235,60.23,61.06,60.03
12/16/2019,60.21,306591,59.87,60.34,59.71
12/13/2019,60.07,485594,59.36,60.48,59.27
12/12/2019,59.18,485241,59.46,59.50,59.20
12/11/2019,58.76,555721,58.80,58.87,58.79
12/10/2019,59.24,514628,58.92,59.52,58.52
12/09/2019,59.02,466515,59.11,59.25,58.23
12/06/2019,59.20,637852,58.32,59.85,57.70
12/05/2019,58.33,620670,58.36,59.12,58.10
12/04/2019,58.43,731078,56.43,58.66,56.28
12/03/2019,56.10,540776,55.96,56.80,55.35
12/02/2019,55.96,581647,55.47,56.67,55.42
11/29/2019,55.17,692806,58.20,58.30,55.02
11/27/2019,58.11,432902,58.27,58.68,57.51
11/26/2019,58.41,427362,57.92,58.56,57.76
11/25/2019,58.01,406785,57.92,58.15,57.21
11/22/2019,57.77,480281,58.31,58.74,57.50
11/21/2019,58.58,570480,57.00,58.67,56.60
11/20/2019,57.11,20010,55.16,57.25,54.76
11/19/2019,55.21,76021,56.90,57.11,55.04
11/18/2019,57.05,137000,57.88,58.09,56.55
11/15/2019,57.72,350171,57.75,57.94,57.59
11/14/2019,56.77,487284,57.39,57.79,56.63
11/13/2019,57.12,515248,57.19,57.52,57.17
11/12/2019,56.80,545060,56.89,57.55,56.54
11/11/2019,56.86,462661,57.40,57.40,56.25
11/08/2019,57.24,589272,57.08,57.48,55.76
11/07/2019,57.15,633837,56.84,57.10,56.83
11/06/2019,56.35,588671,56.34,56.58,56.29
11/05/2019,57.23,411763,56.56,57.50,56.30
11/04/2019,56.54,551001,56.41,57.43,55.83
11/01/2019,56.20,514826,54.15,56.33,54.07
10/31/2019,54.18,645900,54.90,55.59,53.71
10/30/2019,55.06,630266,55.53,55.73,54.42
10/29/2019,55.54,505147,55.80,55.91,54.61
10/28/2019,55.81,417828,56.65,56.92,55.58
10/25/2019,56.66,418474,56.71,56.74,56.57
10/24/2019,56.23,459548,55.90,56.51,55.41
10/23/2019,55.97,600372,54.30,56.07,53.62
10/22/2019,54.16,23001,53.39,54.62,53.10
10/21/2019,53.31,63794,53.71,54.03,52.71
10/18/2019,53.78,156871,54.09,54.62,53.35
10/17/2019,53.93,405330,52.99,54.16,52.62
10/16/2019,53.36,432727,52.92,53.74,52.51
10/15/2019,52.81,484794,53.51,53.79,52.39
10/14/2019,53.59,450419,54.90,54.90,52.77
10/11/2019,54.70,697084,53.88,54.93,53.64
10/10/2019,53.55,576127,52.69,53.97,51.38
10/09/2019,52.59,585947,52.58,52.75,52.51
10/08/2019,52.63,614888,52.81,53.27,51.81
10/07/2019,52.75,510780,52.76,53.07,52.71
10/04/2019,52.81,515324,52.29,53.35,52.04
10/03/2019,52.45,610390,52.47,52.91,50.99
10/02/2019,52.64,556072,54.00,54.42,52.17
10/01/2019,53.62,555107,54.28,54.84,53.05
09/30/2019,54.07,504623,56.54,56.57,53.98
09/27/2019,55.91,689324,56.51,56.76,54.75
09/26/2019,56.41,576648,56.69,56.84,55.41
09/25/2019,56.49,539689,56.70,57.02,55.55
09/24/2019,57.29,570224,58.44,58.49,56.69
09/23/2019,58.64,511511,59.25,59.39,57.37
09/20/2019,58.09,20652,58.65,59.10,57.79
09/19/2019,58.13,77410,58.20,59.54,58.01
09/18/2019,58.11,202008,58.14,58.27,58.05
09/17/2019,59.34,973374,61.25,61.29,58.46
09/16/2019,62.90,1372105,62.35,63.38,61.45
09/13/2019,54.85,563398,55.15,55.68,54.44
09/12/2019,55.09,808312,55.93,56.34,54.00
09/11/2019,55.75,820839,57.89,58.30,55.61
09/10/2019,57.40,718610,58.03,58.76,57.20
09/09/2019,57.85,607021,56.80,58.16,56.58
09/06/2019,56.52,686478,56.19,56.95,54.83
09/05/2019,56.30,689882,55.95,57.76,55.75
09/04/2019,56.26,651510,53.92,56.58,53.84
09/03/2019,53.94,940004,54.80,55.24,52.84
08/30/2019,55.16,679847,55.07,55.16,55.00
08/29/2019,56.71,609609,55.88,56.89,55.43
08/28/2019,55.78,652574,55.71,56.75,55.34
08/27/2019,54.93,582245,53.76,55.72,53.69
08/26/2019,53.64,665088,53.25,55.26,52.96
08/23/2019,54.17,790876,55.35,55.60,53.24
08/22/2019,55.35,607226,55.94,56.46,54.85
08/21/2019,55.68,688659,56.05,57.13,55.55
08/20/2019,56.34,29321,56.10,56.60,55.28
08/19/2019,56.21,75923,54.96,56.41,54.84
08/16/2019,54.87,149723,54.74,55.67,54.26
08/15/2019,54.47,504364,54.90,55.33,53.77
08/14/2019,55.23,699321,56.74,56.85,53.97
08/13/2019,57.10,740863,54.73,57.47,54.21
08/12/2019,54.93,574972,54.32,55.18,53.54
08/09/2019,54.50,684278,52.88,54.92,52.37
08/08/2019,52.54,681903,52.33,53.06,51.94
08/07/2019,51.09,1009229,53.42,53.77,50.52
08/06/2019,53.63,651703,54.95,55.42,53.29
08/05/2019,54.69,796567,55.38,55.61,54.22
08/02/2019,55.66,709609,54.54,56.05,54.15
08/01/2019,53.95,854993,57.85,57.99,53.59
07/31/2019,58.58,592538,58.34,58.82,57.81
07/30/2019,58.05,528430,57.07,58.47,56.96
07/29/2019,56.87,516033,56.20,57.10,55.81
07/26/2019,56.20,462109,55.93,56.57,55.68
07/25/2019,56.02,546743,55.90,56.99,55.81
07/24/2019,55.88,725189,57.23,57.64,55.33
07/23/2019,56.77,508094,56.17,57.47,55.74
07/22/2019,56.22,599949,56.20,57.04,55.83
07/19/2019,55.63,72057,55.72,56.36,54.99
07/18/2019,55.30,195257,56.60,57.32,54.72
07/17/2019,56.78,488728,57.52,58.36,56.21
07/16/2019,57.62,697080,59.26,60.06,57.07
07/15/2019,59.58,544793,60.25,60.92,59.20
07/12/2019,60.21,448113,60.46,60.74,59.93
07/11/2019,60.20,544988,60.44,60.94,60.14
07/10/2019,60.43,658286,58.40,60.53,58.35
07/09/2019,57.83,518258,57.56,59.10,57.29
07/08/2019,57.66,510184,57.77,58.46,57.30
07/05/2019,57.51,681543,56.75,57.82,56.29
07/03/2019,57.34,198678,57.38,57.57,56.47
07/02/2019,56.25,859447,59.14,59.43,56.09
07/01/2019,59.09,658177,59.27,60.28,58.34
06/28/2019,58.47,530558,59.22,59.80,57.75
06/27/2019,59.43,516845,59.27,59.73,58.61
06/26/2019,59.38,664001,58.84,59.93,58.65
06/25/2019,57.83,658266,57.74,58.84,57.20
06/24/2019,57.90,580364,57.72,58.22,56.75
06/21/2019,57.43,656043,57.26,57.98,56.66
06/20/2019,56.65,19128,54.12,57.02,54.11
06/19/2019,53.76,88202,54.09,54.42,53.28
06/18/2019,53.90,160423,51.95,54.31,51.50
06/17/2019,51.93,373628,52.50,52.74,51.58
06/14/2019,52.51,551561,52.18,52.98,51.70
06/13/2019,52.28,906394,51.07,53.45,50.92
06/12/2019,51.14,751946,53.04,53.05,50.72
06/11/2019,53.27,609096,53.43,54.04,52.91
06/10/2019,53.26,650338,54.24,54.84,53.05
06/07/2019,53.99,788177,53.10,54.32,52.62
06/06/2019,52.59,763047,51.66,53.30,51.17
06/05/2019,51.68,918268,52.86,53.41,50.60
06/04/2019,53.48,805973,52.89,53.78,52.43
06/03/2019,53.25,958962,53.42,54.63,52.11
05/31/2019,53.50,995499,56.46,56.61,53.05
05/30/2019,56.59,820325,59.12,59.70,56.33
05/29/2019,58.81,1097970,59.07,59.14,56.88
05/28/2019,59.14,1000943,59.23,59.57,58.13
05/24/2019,58.63,257054,58.94,59.27,58.13
05/23/2019,57.91,1080278,61.31,61.41,57.33
05/22/2019,61.42,746245,62.95,63.00,61.03
05/21/2019,62.99,20571,63.22,63.60,62.75
05/20/2019,63.10,85611,62.93,63.81,62.45
05/17/2019,62.76,193756,63.12,63.64,62.52
05/16/2019,62.87,525262,62.12,63.48,62.08
05/15/2019,62.02,698909,61.37,62.34,60.85
05/14/2019,61.78,729875,60.86,62.11,60.69
05/13/2019,61.04,966475,61.65,63.33,60.64
05/10/2019,61.66,756944,61.64,62.49,61.42
05/09/2019,61.70,740872,62.02,62.21,60.92
05/08/2019,62.12,758927,61.44,62.37,61.07
05/07/2019,61.40,809835,62.17,62.49,60.66
05/06/2019,62.25,753071,61.43,62.95,60.04
05/03/2019,61.94,628920,61.55,62.52,61.30
05/02/2019,61.81,888385,63.61,63.68,60.95
05/01/2019,63.60,660097,63.40,63.93,62.77
04/30/2019,63.91,729321,63.58,64.75,63.30
04/29/2019,63.50,632742,62.95,63.69,62.46
04/26/2019,63.30,975317,65.13,65.18,62.28
04/25/2019,65.21,589388,65.81,66.28,64.90
04/24/2019,65.89,663654,66.17,66.43,65.66
04/23/2019,66.30,683418,65.75,66.60,65.58
04/22/2019,65.70,22417,64.00,65.92,64.00
04/18/2019,64.00,114864,63.75,64.16,63.46
04/17/2019,63.76,219257,64.32,64.61,63.66
04/16/2019,64.05,531450,63.57,64.37,62.99
04/15/2019,63.40,537492,63.76,63.84,63.03
04/12/2019,63.89,611650,63.71,64.65,63.66
04/11/2019,63.58,726314,64.48,64.49,63.31
04/10/2019,64.61,682909,64.22,64.70,64.05
04/09/2019,63.98,753429,64.40,64.79,63.68
04/08/2019,64.40,858832,63.33,64.48,63.13
04/05/2019,63.08,657438,62.18,63.34,61.82
04/04/2019,62.10,669007,62.50,62.77,61.89
04/03/2019,62.46,778810,62.64,62.99,62.05
04/02/2019,62.58,773128,61.81,62.75,61.60
04/01/2019,61.59,650838,60.24,61.80,60.13
03/29/2019,60.14,675926,59.53,60.73,59.41
03/28/2019,59.30,696292,59.40,59.56,58.20
03/27/2019,59.41,715284,60.03,60.22,58.81
03/26/2019,59.94,665326,59.12,60.38,59.04
03/25/2019,58.82,688637,58.98,59.35,58.17
03/22/2019,59.04,718182,59.87,60.07,58.28
03/21/2019,59.98,635543,59.99,60.39,59.66
03/20/2019,60.23,773212,59.29,60.28,58.56
03/19/2019,59.03,82220,59.01,59.57,58.62
03/18/2019,59.09,145125,58.45,59.23,58.05
03/15/2019,58.52,490637,58.51,58.95,57.74
03/14/2019,58.61,545052,58.35,58.74,58.00
03/13/2019,58.26,575441,57.09,58.48,57.01
03/12/2019,56.87,631109,56.76,57.55,56.74
03/11/2019,56.79,564424,56.07,57.01,55.96
03/08/2019,56.07,713327,56.43,56.51,54.52
03/07/2019,56.66,594177,56.20,56.99,56.08
03/06/2019,56.22,618141,56.28,56.40,55.42
03/05/2019,56.56,525368,56.45,57.19,56.09
03/04/2019,56.59,531124,55.83,57.00,55.81
03/01/2019,55.80,663429,57.22,57.88,55.57
02/28/2019,57.22,485958,57.00,57.43,56.43
02/27/2019,56.94,558995,55.95,57.39,55.72
02/26/2019,55.50,528757,55.46,56.08,55.02
02/25/2019,55.48,703837,57.17,57.53,55.08
02/22/2019,57.26,494569,56.84,57.81,56.71
02/21/2019,56.96,532562,57.24,57.61,56.64
02/20/2019,56.92,23631,55.94,57.55,55.48
02/19/2019,56.09,119931,56.06,56.33,55.29
02/15/2019,55.59,47155,55.78,56.33,55.72
02/14/2019,54.41,599822,53.96,54.68,53.08
02/13/2019,53.90,672534,53.35,54.60,53.27
02/12/2019,53.10,666903,52.47,54.05,52.29
02/11/2019,52.41,706196,52.66,52.78,51.23
02/08/2019,52.72,581235,52.59,52.99,52.08
02/07/2019,52.64,702996,53.94,54.21,51.80
02/06/2019,54.01,582563,53.73,54.30,52.86
02/05/2019,53.66,595322,54.86,55.21,53.47
02/04/2019,54.56,605312,55.32,55.75,53.29
02/01/2019,55.26,659331,54.01,55.66,53.37
01/31/2019,53.79,701425,54.28,55.37,53.62
01/30/2019,54.23,706492,53.24,54.93,53.09
01/29/2019,53.31,645552,52.12,53.93,51.84
01/28/2019,51.99,628977,53.56,53.64,51.33
01/25/2019,53.69,572353,53.17,53.94,52.91
01/24/2019,53.13,696818,52.45,53.47,52.07
01/23/2019,52.62,685045,52.95,53.64,51.86
01/22/2019,52.57,39659,53.73,54.24,51.80
01/18/2019,53.80,18766,53.73,54.24,53.33
01/17/2019,52.07,275863,52.30,52.58,50.98
01/16/2019,52.31,673870,52.00,52.52,51.26
01/15/2019,52.11,643556,50.78,52.30,50.64
01/14/2019,50.51,759245,51.73,52.11,50.38
01/11/2019,51.59,775871,52.28,53.31,51.18
01/10/2019,52.59,786678,52.18,52.78,51.37
01/09/2019,52.36,848871,49.80,52.58,49.71
01/08/2019,49.78,726571,48.73,49.95,48.31
01/07/2019,48.52,801346,48.30,49.79,48.11
01/04/2019,47.96,796007,46.90,49.22,46.65
01/03/2019,47.09,770128,46.26,47.49,45.35
01/02/2019,46.54,830833,45.80,47.78,44.35
12/31/2018,45.41,460064,45.22,46.53,44.73
12/28/2018,45.33,545343,45.44,46.22,44.42
12/27/2018,44.61,644307,46.58,46.70,44.37
12/26/2018,46.22,675244,42.85,47.00,42.52
12/24/2018,42.53,399753,45.45,46.24,42.36
12/21/2018,45.59,671666,46.25,46.77,45.13
12/20/2018,45.88,768371,47.39,47.51,45.67
12/19/2018,47.20,24967,45.93,48.00,45.93
12/18/2018,46.24,80916,49.16,49.59,45.79
12/17/2018,49.88,190278,51.25,51.87,49.01
12/14/2018,51.20,507143,52.83,52.95,50.84
12/13/2018,52.58,695086,51.20,53.27,50.35
12/12/2018,51.15,689410,51.95,52.88,50.94
12/11/2018,51.65,628303,50.89,52.43,50.70
12/10/2018,51.00,691416,52.03,52.81,50.53
12/07/2018,52.61,942216,51.76,54.22,50.60
12/06/2018,51.49,954346,52.93,53.30,50.08
12/05/2018,52.89,609171,52.59,54.44,52.16
12/04/2018,53.25,718189,53.13,54.55,52.43
12/03/2018,52.95,735689,52.45,53.85,52.03
11/30/2018,50.93,774181,51.27,51.79,49.65
11/29/2018,51.45,792208,50.31,52.20,49.41
11/28/2018,50.29,810458,52.09,52.56,50.06
11/27/2018,51.56,744480,51.54,52.38,50.30
11/26/2018,51.63,635223,50.62,52.25,50.10
11/23/2018,50.42,990480,53.87,54.82,50.15
11/21/2018,54.63,268080,54.66,54.82,53.52
11/20/2018,53.43,962490,57.39,57.44,52.77
11/19/2018,56.76,24168,56.72,57.33,55.08
11/16/2018,56.46,106913,56.58,57.96,55.89
11/15/2018,56.46,229899,56.02,57.26,55.59
11/14/2018,56.25,802420,55.27,57.37,55.13
11/13/2018,55.69,1055720,58.88,59.35,54.75
11/12/2018,59.93,760276,60.70,61.28,58.68
11/09/2018,60.19,790525,60.75,60.79,59.26
11/08/2018,60.67,720850,61.64,62.42,60.40
11/07/2018,61.67,831806,61.74,63.18,61.20
11/06/2018,62.21,735088,62.70,63.32,61.31
11/05/2018,63.10,583392,62.99,64.14,62.52
11/02/2018,63.14,682928,63.50,63.95,62.63
11/01/2018,63.69,770628,64.88,65.39,63.11
10/31/2018,65.31,647230,66.32,67.00,64.81
10/30/2018,66.18,657444,66.68,67.26,65.33
10/29/2018,67.04,463531,67.55,67.95,66.29
10/26/2018,67.59,581894,66.95,67.88,66.20
10/25/2018,67.33,553482,66.36,67.65,65.99
10/24/2018,66.82,751582,66.17,67.72,66.05
10/23/2018,66.43,827457,69.55,69.66,65.74
10/22/2018,69.17,16209,69.41,69.65,68.27
10/19/2018,69.12,70005,68.68,69.77,68.56
10/18/2018,68.65,199036,70.03,70.03,68.47
10/17/2018,69.75,630978,72.17,72.43,69.43
10/16/2018,71.92,513070,71.72,72.29,71.02
10/15/2018,71.78,550494,71.85,72.70,70.85
10/12/2018,71.34,613269,70.99,72.01,70.64
10/11/2018,70.97,747249,72.68,72.76,70.51
10/10/2018,73.17,621486,74.66,75.08,72.38
10/09/2018,74.96,596153,74.21,75.28,74.00
10/08/2018,74.29,525086,74.40,74.58,73.07
10/05/2018,74.34,585282,74.67,75.22,73.83
10/04/2018,74.33,667687,76.18,76.47,73.88
10/03/2018,76.41,682891,75.12,76.90,74.30
10/02/2018,75.23,448368,75.42,75.91,74.93
10/01/2018,75.30,583388,73.29,75.77,72.95
09/28/2018,73.25,522640,72.18,73.73,71.88
09/27/2018,72.12,437272,72.01,72.60,71.71
09/26/2018,71.57,448076,72.09,72.38,71.47
09/25/2018,72.28,531833,72.25,72.78,71.89
09/24/2018,72.08,555155,71.14,72.74,71.14
09/21/2018,70.78,836559,70.20,71.80,69.98
09/20/2018,70.80,20406,71.39,71.81,70.73
09/19/2018,71.12,92303,69.71,71.50,69.65
09/18/2018,69.85,214023,68.80,70.42,68.53
09/17/2018,68.91,403529,68.93,69.72,68.53
09/14/2018,68.99,577155,68.79,69.91,67.94
09/13/2018,68.59,652211,70.24,70.28,68.35
09/12/2018,70.37,777757,69.89,71.26,69.50
09/11/2018,69.25,647422,67.53,70.01,67.48
09/10/2018,67.54,536478,67.82,68.52,67.33
09/07/2018,67.75,505215,67.88,68.08,66.86
09/06/2018,67.77,611679,68.64,69.02,67.00
09/05/2018,68.72,520989,69.43,69.59,68.56
09/04/2018,69.87,771579,70.12,71.40,69.08
08/31/2018,69.80,143477,69.89,70.21,69.53
08/30/2018,70.25,425788,69.71,70.50,69.55
08/29/2018,69.51,483736,68.54,69.76,68.37
08/28/2018,68.53,416195,68.93,69.20,68.21
08/27/2018,68.87,321269,68.57,68.97,68.34
08/24/2018,68.72,501568,67.90,69.31,67.78
08/23/2018,67.83,437663,68.07,68.12,67.32
08/22/2018,67.86,562307,66.08,68.15,65.98
08/21/2018,67.35,19352,66.62,68.10,66.52
08/20/2018,66.43,77015,65.91,66.68,65.59
08/17/2018,65.91,152081,65.47,66.39,65.30
08/16/2018,65.46,363173,64.95,65.52,64.43
08/15/2018,65.01,552757,66.62,66.90,64.51
08/14/2018,67.04,520586,67.42,68.37,66.58
08/13/2018,67.20,552021,67.78,67.95,65.71
08/10/2018,67.63,488222,66.74,67.87,66.14
08/09/2018,66.81,474665,66.79,67.41,66.49
08/08/2018,66.94,718912,69.09,69.37,66.32
08/07/2018,69.17,449468,68.90,69.83,68.81
08/06/2018,69.01,480118,68.65,69.92,68.50
08/03/2018,68.49,459452,68.99,69.24,67.87
08/02/2018,68.96,514822,67.86,69.36,66.92
08/01/2018,67.66,560487,68.43,68.52,67.31
07/31/2018,68.76,501303,70.05,70.22,67.98
07/30/2018,70.13,447536,69.01,70.43,68.80
07/27/2018,68.69,443476,69.58,69.77,68.26
07/26/2018,69.61,474198,69.38,69.92,68.92
07/25/2018,69.30,609263,68.77,69.70,68.20
07/24/2018,68.52,510486,67.80,69.05,67.56
07/23/2018,67.89,540467,68.17,69.31,67.60
07/20/2018,68.26,17771,69.39,71.10,69.37
07/19/2018,69.46,68501,69.00,70.17,67.80
07/18/2018,68.76,170028,67.61,69.06,67.04
07/17/2018,68.08,412805,68.03,68.44,67.03
07/16/2018,68.06,509747,70.52,70.87,67.58
07/13/2018,71.01,509080,70.38,71.66,69.84
07/12/2018,70.33,689519,70.60,71.24,69.23
07/11/2018,70.38,824269,74.20,74.26,70.02
07/10/2018,74.11,555311,74.04,74.70,73.65
07/09/2018,73.85,503177,73.87,74.28,72.99
07/06/2018,73.80,586470,73.16,74.01,72.14
07/05/2018,72.94,825300,74.35,74.90,72.53
07/03/2018,74.14,229260,74.23,74.90,73.50
07/02/2018,73.94,634439,73.62,74.35,72.51
06/29/2018,74.15,583319,73.33,74.46,72.93
06/28/2018,73.45,695499,72.27,74.03,72.20
06/27/2018,72.76,753845,70.68,73.06,70.56
06/26/2018,70.53,830608,68.21,70.91,67.72
06/25/2018,68.08,803539,68.75,69.44,67.78
06/22/2018,68.58,1110632,65.93,69.38,65.71
06/21/2018,65.54,746002,65.34,66.22,64.34
06/20/2018,66.22,23659,65.11,66.53,65.01
06/19/2018,65.07,89717,65.82,65.90,64.39
06/18/2018,65.85,202765,64.40,65.98,63.59
06/15/2018,65.06,477500,67.00,67.09,64.29
06/14/2018,66.89,438091,66.62,67.16,66.36
06/13/2018,66.64,581934,66.01,66.89,65.52
06/12/2018,66.36,491800,66.05,66.70,65.87
06/11/2018,66.10,523055,65.56,66.35,64.85
06/08/2018,65.74,533171,65.98,66.24,65.15
06/07/2018,65.95,636315,65.07,66.07,64.81
06/06/2018,64.73,684475,65.51,65.96,64.27
06/05/2018,65.52,698157,64.94,65.57,64.22
06/04/2018,64.75,673684,65.71,66.04,64.57
06/01/2018,65.81,761738,67.07,67.34,65.51
05/31/2018,67.04,898238,68.24,68.30,66.56
05/30/2018,68.21,706987,66.85,68.67,66.35
05/29/2018,66.73,1039530,66.49,67.55,65.80
05/25/2018,67.88,318852,67.55,67.55,65.80
05/24/2018,70.71,628397,71.83,72.00,70.52
05/23/2018,71.84,693148,72.11,72.26,71.19
05/22/2018,72.20,711647,72.62,72.90,71.82
05/21/2018,72.24,79058,71.47,72.59,71.25
05/18/2018,71.28,195178,71.60,71.75,70.99
05/17/2018,71.49,541055,71.56,72.30,71.09
05/16/2018,71.49,554941,71.02,71.59,70.66
05/15/2018,71.31,784348,71.15,71.92,70.42
05/14/2018,70.96,568001,70.54,71.26,70.26
05/11/2018,70.70,604420,71.45,71.63,70.45
05/10/2018,71.36,722160,71.23,71.89,70.56
05/09/2018,71.14,824627,70.05,71.36,69.85
05/08/2018,69.06,1216818,70.03,70.40,67.63
05/07/2018,70.73,729572,69.85,70.84,69.51
05/04/2018,69.72,673336,68.50,69.97,68.12
05/03/2018,68.43,680114,67.68,68.60,67.21
05/02/2018,67.93,775070,67.49,68.14,66.92
05/01/2018,67.25,677812,68.56,68.90,66.85
04/30/2018,68.57,736814,68.15,69.34,67.17
04/27/2018,68.10,521752,68.21,68.36,67.64
04/26/2018,68.19,648550,68.03,68.78,67.71
04/25/2018,68.05,751427,67.75,68.18,67.11
04/24/2018,67.70,813881,68.95,69.38,67.54
04/23/2018,68.64,712872,68.22,69.03,67.14
04/20/2018,68.40,22739,68.26,68.62,67.50
04/19/2018,68.29,89450,68.75,69.56,67.98
04/18/2018,68.47,207210,66.68,68.91,66.56
04/17/2018,66.52,472785,66.42,66.75,65.56
04/16/2018,66.22,543828,67.24,67.74,66.13
04/13/2018,67.39,605619,67.18,67.76,66.70
04/12/2018,67.07,657000,66.75,67.33,66.00
04/11/2018,66.82,923815,65.59,67.45,65.15
04/10/2018,65.51,795630,63.30,65.86,63.20
04/09/2018,63.42,616253,62.00,63.61,61.93
04/06/2018,62.06,702077,63.70,63.79,61.81
04/05/2018,63.54,575864,63.60,64.12,63.07
04/04/2018,63.37,744010,63.59,63.64,62.06
04/03/2018,63.51,508537,62.89,63.86,62.86
04/02/2018,63.01,567607,64.91,65.42,62.80
03/29/2018,64.94,535282,64.69,65.26,64.16
03/28/2018,64.38,678843,64.70,65.13,63.72
03/27/2018,65.25,654651,65.53,66.41,64.53
03/26/2018,65.55,570680,65.90,66.55,65.08
03/23/2018,65.88,729028,64.28,66.00,64.11
03/22/2018,64.30,670939,65.50,65.74,64.14
03/21/2018,65.17,743982,63.72,65.55,63.58
03/20/2018,63.40,26171,62.10,63.81,62.08
03/19/2018,62.06,82779,62.23,62.35,61.36
03/16/2018,62.34,183779,61.19,62.54,61.08
03/15/2018,61.19,410630,60.95,61.54,60.82
03/14/2018,60.96,644826,60.87,61.33,60.11
03/13/2018,60.71,715240,61.37,61.97,60.27
03/12/2018,61.36,514573,62.10,62.33,60.67
03/09/2018,62.04,622050,60.27,62.18,60.14
03/08/2018,60.12,682133,61.33,61.40,59.95
03/07/2018,61.15,841910,62.30,62.58,60.58
03/06/2018,62.60,609507,62.58,63.28,62.17
03/05/2018,62.57,587885,61.55,62.79,61.10
03/02/2018,61.25,598959,61.34,61.60,60.13
03/01/2018,60.99,798419,61.55,61.83,60.18
02/28/2018,61.64,747504,62.79,63.44,61.36
02/27/2018,63.01,549537,64.06,64.08,62.64
02/26/2018,63.91,459462,63.60,64.24,63.06
02/23/2018,63.55,447649,62.60,63.73,62.33
02/22/2018,62.77,579428,61.34,63.09,60.75
02/21/2018,61.68,458438,61.63,61.86,60.92
02/20/2018,61.90,40936,62.50,62.74,61.58
02/16/2018,61.68,3363,61.63,62.52,61.63
02/15/2018,61.34,316242,60.71,61.64,59.72
02/14/2018,60.60,626751,58.98,60.90,58.20
02/13/2018,59.19,552427,59.35,59.73,58.39
02/12/2018,59.29,699404,59.12,60.83,59.10
02/09/2018,59.20,878528,60.43,60.77,58.07
02/08/2018,61.15,882388,61.70,62.09,60.27
02/07/2018,61.79,975908,63.92,64.18,61.25
02/06/2018,63.39,773274,63.43,64.29,63.12
02/05/2018,64.15,872742,65.10,65.40,63.42
02/02/2018,65.45,836409,65.99,66.30,64.47
02/01/2018,65.80,668623,64.76,66.25,64.63
01/31/2018,64.73,594354,64.03,64.94,63.67
01/30/2018,64.50,669430,65.53,65.56,63.89
01/29/2018,65.56,640550,66.18,66.46,64.98
01/26/2018,66.14,664321,65.25,66.35,64.91
01/25/2018,65.51,751913,65.88,66.66,65.08
01/24/2018,65.61,868414,64.42,66.05,64.34
01/23/2018,64.47,646028,63.88,64.88,63.70
01/22/2018,63.49,29710,63.61,64.14,63.17
01/19/2018,63.37,95546,63.74,63.77,62.85
01/18/2018,63.95,185978,64.07,64.35,63.47
01/17/2018,63.97,427119,63.89,64.17,63.31
01/16/2018,63.73,841948,64.80,64.89,63.39
01/12/2018,64.30,17427,64.43,64.45,64.18
01/11/2018,63.80,831247,63.50,64.77,63.43
01/10/2018,63.57,660128,63.41,63.67,63.09
01/09/2018,62.96,802667,61.92,63.48,61.80
01/08/2018,61.73,569682,61.61,61.97,61.34
01/05/2018,61.44,546178,61.90,62.04,61.09
01/04/2018,62.01,636530,61.96,62.21,61.59
01/03/2018,61.63,659380,60.39,61.97,60.28
01/02/2018,60.37,493673,60.20,60.74,60.10
12/29/2017,60.42,437842,59.91,60.51,59.82
12/28/2017,59.84,330877,59.53,59.94,59.44
12/27/2017,59.64,386699,59.79,59.93,59.33
12/26/2017,59.97,424001,58.40,60.01,58.32
12/22/2017,58.47,305799,58.21,58.50,57.87
12/21/2017,58.36,391675,58.02,58.38,57.63
12/20/2017,58.09,410808,57.66,58.12,57.44
12/19/2017,57.46,25737,57.30,57.64,57.16
12/18/2017,57.16,93628,57.37,57.78,56.82
12/15/2017,57.30,193136,57.15,57.49,56.94
12/14/2017,57.04,556094,56.70,57.22,56.09
12/13/2017,56.60,615421,57.45,57.83,56.55
12/12/2017,57.14,786025,58.02,58.56,56.85
12/11/2017,57.99,571952,57.25,58.08,56.91
12/08/2017,57.36,630395,56.65,57.79,56.54
12/07/2017,56.69,505307,56.00,56.78,55.82
12/06/2017,55.96,645773,57.45,57.57,55.87
12/05/2017,57.62,474688,57.48,57.92,57.08
12/04/2017,57.47,510174,58.32,58.34,57.35
12/01/2017,58.36,658486,57.42,58.88,57.29
11/30/2017,57.40,718897,57.41,57.98,56.82
11/29/2017,57.30,725413,57.73,58.30,56.75
11/28/2017,57.99,526879,57.86,58.11,57.42
11/27/2017,58.11,673114,58.95,58.99,57.55
11/24/2017,58.95,560402,58.54,59.05,57.75
11/22/2017,58.02,14456,58.05,58.06,57.85
11/21/2017,56.83,608997,56.38,57.22,56.32
11/20/2017,56.09,26588,56.69,56.76,55.57
11/17/2017,56.55,133497,55.25,56.68,55.18
11/16/2017,55.14,196871,55.30,55.62,54.93
11/15/2017,55.33,465842,55.06,55.56,54.88
11/14/2017,55.70,667148,56.72,56.77,54.81
11/13/2017,56.76,583564,56.90,57.15,56.30
11/10/2017,56.74,501547,57.02,57.35,56.55
11/09/2017,57.17,8426,57.02,57.08,56.97
11/08/2017,56.81,865225,56.96,57.92,56.41
11/07/2017,57.20,707201,57.27,57.69,56.83
11/06/2017,57.35,827403,55.97,57.61,55.66
11/03/2017,55.64,594561,54.73,55.76,54.40
11/02/2017,54.54,470535,54.28,54.84,53.99
11/01/2017,54.30,650283,54.65,55.22,53.89
10/31/2017,54.38,476054,54.08,54.85,53.93
10/30/2017,54.15,536437,54.16,54.46,53.75
10/27/2017,53.90,710004,52.80,54.20,52.25
10/26/2017,52.64,576176,52.19,52.86,51.91
10/25/2017,52.18,660317,52.56,52.57,51.89
10/24/2017,52.47,698610,51.89,52.62,51.55
10/23/2017,51.90,571023,52.07,52.30,51.68
10/20/2017,51.84,22827,51.42,51.73,50.70
10/19/2017,51.29,92289,52.05,52.17,51.07
10/18/2017,52.04,139277,51.94,52.33,51.69
10/17/2017,51.88,451871,51.93,52.25,51.21
10/16/2017,51.87,495380,51.43,52.37,51.35
10/13/2017,51.45,645106,50.73,51.72,50.70
10/12/2017,50.60,691231,51.00,51.13,50.15
10/11/2017,51.30,595347,50.94,51.42,50.61
10/10/2017,50.92,607535,49.55,51.06,49.54
10/09/2017,49.58,463682,49.25,49.79,49.13
10/06/2017,49.29,682457,50.75,50.82,49.10
10/05/2017,50.79,635857,49.88,51.22,49.85
10/04/2017,49.98,587351,50.16,50.67,49.76
10/03/2017,50.42,450807,50.59,50.73,50.14
10/02/2017,50.58,584308,51.64,51.71,50.07
09/29/2017,51.67,534706,51.58,51.77,51.25
09/28/2017,51.56,782816,52.05,52.86,51.22
09/27/2017,52.14,616477,52.09,52.34,51.63
09/26/2017,51.88,690420,52.12,52.43,51.43
09/25/2017,52.22,678080,50.68,52.28,50.39
09/22/2017,50.66,457522,50.73,50.78,50.29
09/21/2017,50.55,561077,50.72,50.81,50.07
09/20/2017,50.41,25215,49.84,50.65,49.75
09/19/2017,49.48,97405,49.91,50.42,49.33
09/18/2017,49.91,170501,49.85,50.33,49.19
09/15/2017,49.89,408521,49.72,50.13,49.41
09/14/2017,49.89,664641,49.31,50.50,49.15
09/13/2017,49.30,664999,48.34,49.40,48.12
09/12/2017,48.23,635913,48.12,48.44,47.73
09/11/2017,48.07,723582,47.58,48.27,47.00
09/08/2017,47.48,787967,49.09,49.26,47.27
09/07/2017,49.09,667540,49.14,49.33,48.63
09/06/2017,49.16,755272,48.59,49.42,48.52
09/05/2017,48.66,1014888,47.39,48.98,47.15
09/01/2017,47.29,27887,47.28,47.51,47.23
08/31/2017,47.23,890205,45.95,47.47,45.58
08/30/2017,45.96,864388,46.31,46.72,45.84
08/29/2017,46.44,874474,46.86,46.96,45.76
08/28/2017,46.57,900896,47.89,48.20,46.15
08/25/2017,47.87,628089,47.62,47.91,47.39
08/24/2017,47.43,815365,48.36,48.43,47.06
08/23/2017,48.41,692639,47.64,48.50,47.53
08/22/2017,47.64,28373,47.45,48.03,47.20
08/21/2017,47.37,95223,48.72,48.75,47.03
08/18/2017,48.51,233645,46.93,48.74,46.78
08/17/2017,47.09,580789,46.80,47.19,46.46
08/16/2017,46.78,791327,47.72,47.99,46.67
08/15/2017,47.55,737941,47.49,47.90,47.02
08/14/2017,47.59,735193,48.79,49.16,47.43
08/11/2017,48.82,742944,48.52,48.98,47.98
08/10/2017,48.59,1083620,49.68,50.22,48.35
08/09/2017,49.56,804088,49.00,49.72,48.90
08/08/2017,49.17,866214,49.31,49.79,48.86
08/07/2017,49.39,790569,49.59,49.73,48.54
08/04/2017,49.58,725798,48.95,49.64,48.50
08/03/2017,49.03,815605,49.59,49.96,48.78
08/02/2017,49.59,828986,48.80,49.65,48.55
08/01/2017,49.16,987058,50.21,50.43,48.37
07/31/2017,50.17,761243,49.85,50.41,49.18
07/28/2017,49.71,747308,49.17,49.81,48.86
07/27/2017,49.04,861931,48.70,49.24,48.25
07/26/2017,48.75,867335,48.51,48.87,47.86
07/25/2017,47.89,865147,46.46,48.66,46.38
07/24/2017,46.34,692343,45.62,46.53,45.40
07/21/2017,45.77,743292,46.91,47.21,45.54
07/20/2017,46.79,17229,47.09,47.55,46.66
07/19/2017,47.12,106793,46.25,47.26,46.14
07/18/2017,46.40,193620,45.99,46.92,45.81
07/17/2017,46.02,533791,46.68,46.88,45.89
07/14/2017,46.54,708905,46.08,46.74,45.80
07/13/2017,46.08,708335,45.44,46.28,44.99
07/12/2017,45.49,923303,45.74,46.48,45.11
07/11/2017,45.04,963571,44.58,45.81,43.83
07/10/2017,44.40,801898,44.35,44.84,43.65
07/07/2017,44.23,936323,45.35,45.42,43.78
07/06/2017,45.52,925933,45.65,46.53,45.18
07/05/2017,45.13,1148245,47.07,47.32,44.51
07/03/2017,47.07,20851,47.04,47.13,46.78
06/30/2017,46.04,655989,44.89,46.35,44.88
06/29/2017,44.93,751222,44.89,45.45,44.65
06/28/2017,44.74,737878,43.70,44.90,43.67
06/27/2017,44.24,747191,43.49,44.44,43.32
06/26/2017,43.38,648199,43.16,43.65,42.63
06/23/2017,43.01,676863,42.80,43.20,42.53
06/22/2017,42.74,654564,42.55,43.32,42.26
06/21/2017,42.53,1046277,43.38,44.20,42.05
06/20/2017,43.23,23516,44.11,44.40,42.75
06/19/2017,44.20,93509,44.68,45.06,44.05
06/16/2017,44.74,176793,44.25,44.94,44.24
06/15/2017,44.46,479068,44.69,44.81,44.22
06/14/2017,44.73,896020,45.94,46.49,44.54
06/13/2017,46.46,737614,46.01,46.57,45.56
06/12/2017,46.08,619993,45.80,46.71,45.66
06/09/2017,45.83,676267,45.71,46.18,45.27
06/08/2017,45.64,859491,45.85,46.18,45.20
06/07/2017,45.72,1113291,47.98,48.23,45.65
06/06/2017,48.19,787650,47.40,48.40,46.94
06/05/2017,47.40,690222,47.71,48.42,46.86
06/02/2017,47.66,783770,48.04,48.19,46.74
06/01/2017,48.36,758709,48.63,49.17,47.90
05/31/2017,48.32,751774,49.65,49.71,47.73
05/30/2017,49.66,643537,50.07,50.28,49.03
05/26/2017,49.80,20493,48.75,49.98,49.62
05/25/2017,48.90,1120315,51.25,52.00,48.45
05/24/2017,51.36,710608,51.44,51.88,51.03
05/23/2017,51.47,569154,51.04,51.79,50.57
05/22/2017,50.73,21476,50.60,51.06,50.44
05/19/2017,50.33,115819,49.28,50.53,49.28
05/18/2017,49.35,224676,48.93,49.60,48.05
05/17/2017,49.07,619299,48.23,49.50,48.03
05/16/2017,48.66,548877,48.82,49.38,48.17
05/15/2017,48.85,649604,47.85,49.66,47.75
05/12/2017,47.84,513893,47.81,48.07,47.35
05/11/2017,47.83,606112,47.39,48.22,47.34
05/10/2017,47.33,758233,46.18,47.78,46.01
05/09/2017,45.88,649940,46.49,46.78,45.53
05/08/2017,46.43,726733,46.35,46.98,45.73
05/05/2017,46.22,987489,45.51,46.68,43.76
05/04/2017,45.52,903716,47.60,47.75,45.29
05/03/2017,47.82,665603,48.12,48.23,47.30
05/02/2017,47.66,682444,48.78,49.28,47.35
05/01/2017,48.84,353111,49.17,49.32,48.59
04/28/2017,49.33,613757,49.27,49.76,48.80
04/27/2017,48.97,750914,49.22,49.43,48.20
04/26/2017,49.62,627389,49.36,50.20,48.94
04/25/2017,49.56,570209,49.22,49.83,48.87
04/24/2017,49.23,500363,49.68,50.22,49.03
04/21/2017,49.62,662805,50.71,50.93,49.20
04/20/2017,50.27,25717,50.63,50.97,50.18
04/19/2017,50.44,107478,52.36,52.65,50.09
04/18/2017,52.41,185790,52.75,52.85,52.10
04/17/2017,52.65,307878,52.97,53.21,52.55
04/13/2017,53.18,435235,52.85,53.39,52.82
04/12/2017,53.11,590127,53.40,53.76,52.71
04/11/2017,53.40,536196,53.13,53.45,52.70
04/10/2017,53.08,515826,52.31,53.18,52.29
04/07/2017,52.24,733724,51.70,52.94,51.49
04/06/2017,51.70,438708,50.80,51.82,50.77
04/05/2017,51.15,629154,51.18,51.88,50.74
04/04/2017,51.03,509572,50.24,51.30,49.88
04/03/2017,50.24,417108,50.69,50.83,50.12
03/31/2017,50.60,504197,50.32,50.85,49.90
03/30/2017,50.35,564650,49.60,50.47,49.27
03/29/2017,49.51,525529,48.47,49.63,48.38
03/28/2017,48.37,485805,47.89,48.74,47.80
03/27/2017,47.73,452983,48.12,48.28,47.08
03/24/2017,47.97,405396,47.67,48.20,47.54
03/23/2017,47.70,488548,48.15,48.48,47.58
03/22/2017,48.04,665385,48.16,48.32,47.01
03/21/2017,47.34,25169,47.93,48.73,47.23
03/20/2017,48.22,103177,48.70,48.74,47.84
03/17/2017,48.78,149701,48.79,49.20,48.60
03/16/2017,48.75,477801,49.01,49.62,48.45
03/15/2017,48.86,623233,48.76,49.04,48.16
03/14/2017,47.72,828086,48.45,48.79,47.09
03/13/2017,48.40,574126,48.45,48.68,47.90
03/10/2017,48.49,751561,49.61,50.11,48.31
03/09/2017,49.28,1022995,50.22,50.84,48.59
03/08/2017,50.28,908490,52.79,52.92,50.05
03/07/2017,53.14,455773,53.17,53.80,52.71
03/06/2017,53.20,485291,53.19,53.56,52.76
03/03/2017,53.33,420100,52.58,53.39,52.55
03/02/2017,52.61,623389,53.69,53.80,52.54
03/01/2017,53.83,478815,53.95,54.44,53.63
02/28/2017,54.01,575380,54.04,54.23,53.18
02/27/2017,54.05,378046,54.02,54.61,53.94
02/24/2017,53.99,380095,54.33,54.51,53.76
02/23/2017,54.45,513189,53.91,54.94,53.87
02/22/2017,53.59,486855,54.26,54.60,53.35
02/21/2017,54.06,37899,53.68,54.68,53.35
02/17/2017,53.40,12092,53.48,53.88,53.35
02/16/2017,53.36,326194,53.01,53.59,52.68
02/15/2017,53.11,434631,53.00,53.51,52.73
02/14/2017,53.20,459375,52.91,53.72,52.86
02/13/2017,52.93,535412,53.80,53.95,52.77
02/10/2017,53.86,537780,53.15,54.13,52.90
02/09/2017,53.00,559509,52.37,53.21,52.37
02/08/2017,52.34,710066,51.64,52.67,51.22
02/07/2017,52.17,566506,53.14,53.24,51.63
02/06/2017,53.01,404547,53.81,54.13,52.91
02/03/2017,53.83,440576,53.68,54.22,53.40
02/02/2017,53.54,473225,53.57,54.34,53.35
02/01/2017,53.88,561420,52.76,53.91,52.64
01/31/2017,52.81,569704,52.60,53.56,52.24
01/30/2017,52.63,466988,53.15,53.46,52.41
01/27/2017,53.17,474094,53.74,54.08,52.58
01/26/2017,53.78,556136,52.96,54.06,52.79
01/25/2017,52.75,574860,52.95,53.47,52.56
01/24/2017,53.18,505144,52.86,53.56,52.67
01/23/2017,52.75,438376,53.33,53.47,52.21
01/20/2017,53.22,554592,52.20,53.67,52.13
01/19/2017,51.37,85976,51.39,51.87,51.02
01/18/2017,51.08,222717,52.52,52.79,50.91
01/17/2017,52.48,573392,52.54,53.52,52.12
01/13/2017,52.37,6814,53.05,53.17,52.27
01/12/2017,53.01,630620,52.37,53.50,52.12
01/11/2017,52.25,757129,50.81,52.78,50.75
01/10/2017,50.82,586042,51.83,52.37,50.71
01/09/2017,51.96,514944,53.75,53.83,51.76
01/06/2017,53.99,499458,53.73,54.32,53.32
01/05/2017,53.76,504039,53.39,54.12,52.79
01/04/2017,53.26,496264,52.49,53.43,52.15
01/03/2017,52.33,706737,54.20,55.24,52.11
12/30/2016,53.72,250275,53.87,54.09,53.41
12/29/2016,53.77,346593,53.66,54.21,53.46
12/28/2016,54.06,306726,53.93,54.37,53.56
12/27/2016,53.90,260254,53.29,54.10,53.03
12/23/2016,53.02,264666,52.68,53.28,52.26
12/22/2016,53.02,264666,52.68,53.28,52.26
12/21/2016,52.49,454205,53.56,53.79,52.32
12/20/2016,52.23,17494,52.11,52.70,51.85
12/19/2016,52.12,84930,52.15,52.52,51.51
12/16/2016,51.90,234504,51.10,52.08,50.50
12/15/2016,50.90,515355,50.79,51.48,49.95
12/14/2016,51.04,616753,52.45,52.78,50.67
12/13/2016,52.98,595207,52.51,53.41,52.35
12/12/2016,52.83,807282,52.58,54.51,52.18
12/09/2016,51.50,574507,50.92,51.66,50.86
12/08/2016,50.84,709159,49.88,50.98,49.61
12/07/2016,49.77,755213,50.93,51.20,49.72
12/06/2016,50.93,586632,50.97,51.60,50.28
12/05/2016,51.79,573217,51.46,52.42,50.93
12/02/2016,51.68,639148,51.01,51.73,50.18
12/01/2016,51.06,914809,49.07,51.80,48.98
11/30/2016,49.44,1244772,45.24,49.90,45.22
11/29/2016,45.23,705974,46.88,46.98,44.82
11/28/2016,47.08,714436,45.43,47.65,45.14
11/25/2016,46.06,441983,47.98,48.26,45.88
11/23/2016,47.96,8409,47.97,48.17,47.92
11/22/2016,48.03,797997,48.37,49.20,47.17
11/21/2016,47.49,28143,45.83,47.80,45.77
11/18/2016,45.69,116684,44.93,45.77,44.55
11/17/2016,45.42,268924,45.37,46.58,44.88
11/16/2016,45.57,615224,45.77,46.41,45.03
11/15/2016,45.81,670261,43.76,46.09,43.55
11/14/2016,43.32,675081,43.20,43.81,42.20
11/11/2016,43.41,590615,44.35,44.63,43.03
11/10/2016,44.66,634875,45.31,45.64,44.25
11/09/2016,45.27,890665,44.82,45.95,43.07
11/08/2016,44.98,613723,44.97,45.39,44.41
11/07/2016,44.89,548024,44.45,45.01,44.11
11/04/2016,44.07,710321,44.63,44.87,43.57
11/03/2016,44.66,512739,45.48,45.90,44.37
11/02/2016,45.34,642323,46.32,46.47,44.96
11/01/2016,46.67,802619,46.77,47.35,46.20
10/31/2016,46.86,610868,48.25,48.74,46.63
10/28/2016,48.70,527440,49.61,49.81,48.42
10/27/2016,49.72,528562,49.22,50.06,49.00
10/26/2016,49.18,661536,49.31,50.10,48.87
10/25/2016,49.96,536335,50.49,50.93,49.27
10/24/2016,50.52,604039,50.85,50.98,49.62
10/21/2016,50.85,531497,50.66,51.02,50.21
10/20/2016,50.43,18336,51.40,51.58,50.25
10/19/2016,51.60,101219,50.77,51.93,50.69
10/18/2016,50.29,179441,50.04,50.78,49.76
10/17/2016,49.94,394236,50.23,50.58,49.47
10/14/2016,50.35,495642,50.58,51.14,49.90
10/13/2016,50.44,691266,50.00,50.59,49.36
10/12/2016,50.18,497725,50.84,51.17,49.89
10/11/2016,50.79,701929,51.10,51.54,50.39
10/10/2016,51.35,626850,49.57,51.60,49.15
10/07/2016,49.81,561716,50.59,50.74,49.40
10/06/2016,50.44,506392,49.65,50.63,49.33
10/05/2016,49.83,490679,49.26,49.97,49.10
10/04/2016,48.69,492461,48.65,49.26,48.26
10/03/2016,48.81,439065,48.04,49.02,47.78
09/30/2016,48.24,465217,47.76,48.30,47.04
09/29/2016,47.83,672726,47.20,48.32,46.60
09/28/2016,47.05,984193,44.96,47.45,44.35
09/27/2016,44.67,603449,45.62,45.96,44.19
09/26/2016,45.93,501912,44.62,46.20,44.43
09/23/2016,44.48,683716,46.07,46.55,44.22
09/22/2016,46.32,496826,45.62,46.52,45.52
09/21/2016,45.34,567662,44.50,45.65,44.50
09/20/2016,43.44,31004,43.13,44.05,42.55
09/19/2016,43.30,101269,43.18,44.15,43.12
09/16/2016,43.03,216195,43.71,43.75,42.74
09/15/2016,43.91,516262,43.70,44.34,43.26
09/14/2016,43.58,668161,45.00,45.33,43.42
09/13/2016,44.90,619371,46.06,46.13,44.77
09/12/2016,46.29,710424,45.57,46.51,44.72
09/09/2016,45.88,625130,47.36,47.36,45.56
09/08/2016,47.62,694833,47.32,47.75,45.77
09/07/2016,45.50,532955,44.85,46.17,44.55
09/06/2016,45.50,889359,45.04,46.53,43.84
09/02/2016,44.83,7455,43.55,44.67,43.16
09/01/2016,43.16,570382,44.85,45.08,43.00
08/31/2016,44.70,519319,46.24,46.41,44.51
08/30/2016,46.35,440633,46.98,47.49,46.21
08/29/2016,46.98,296231,47.22,47.28,46.62
08/26/2016,47.64,542779,47.37,48.46,46.94
08/25/2016,47.33,444968,46.80,47.46,46.42
08/24/2016,46.77,581322,47.59,47.74,46.45
08/23/2016,48.10,605985,47.39,48.32,46.59
08/22/2016,47.05,27456,48.40,48.40,46.75
08/19/2016,48.52,115707,48.33,48.75,47.93
08/18/2016,48.22,213830,46.90,48.38,46.63
08/17/2016,46.79,534354,46.37,46.95,45.84
08/16/2016,46.58,521683,45.59,46.73,45.34
08/15/2016,45.74,484462,44.74,45.93,44.38
08/12/2016,44.49,515627,43.46,44.78,43.31
08/11/2016,43.49,619631,41.48,43.86,41.10
08/10/2016,41.71,610891,42.74,43.39,41.42
08/09/2016,42.77,566577,42.83,43.52,42.47
08/08/2016,43.02,488829,41.99,43.39,41.81
08/05/2016,41.80,501466,41.84,42.10,41.06
08/04/2016,41.93,573900,41.16,42.08,40.43
08/03/2016,40.83,621694,39.70,41.20,39.19
08/02/2016,39.51,510783,40.08,40.91,39.26
08/01/2016,40.06,501753,41.35,41.88,39.82
07/29/2016,41.60,454532,41.12,41.67,40.57
07/28/2016,41.14,427715,41.93,42.22,41.04
07/27/2016,41.92,514388,42.66,43.20,41.68
07/26/2016,42.92,445366,43.07,43.39,42.36
07/25/2016,43.13,371094,44.20,44.37,42.97
07/22/2016,44.19,407262,44.60,44.97,43.74
07/21/2016,44.75,415595,45.65,46.09,44.52
07/20/2016,44.75,526026,45.66,46.13,44.55
07/19/2016,45.75,92047,45.23,45.67,44.53
07/18/2016,44.65,195983,46.12,46.14,44.86
07/15/2016,45.24,400078,45.52,46.33,45.05
07/14/2016,45.95,533167,45.14,45.80,44.95
07/13/2016,45.68,642925,46.58,46.71,44.56
07/12/2016,46.80,620326,44.58,46.93,44.51
07/11/2016,44.76,484196,45.07,45.77,44.42
07/08/2016,45.41,519665,45.19,45.97,44.77
07/07/2016,45.14,660521,47.88,48.25,44.87
07/06/2016,47.43,558093,46.83,47.95,45.92
07/05/2016,46.60,577505,48.73,49.35,46.33
07/01/2016,48.99,14849,49.11,49.23,48.85
06/30/2016,48.33,480388,49.55,49.62,48.17
06/29/2016,49.88,491192,48.06,50.00,47.98
06/28/2016,47.85,473949,46.59,48.18,46.54
06/27/2016,46.33,483322,47.81,47.96,45.83
06/24/2016,47.64,616198,50.30,50.45,46.70
06/23/2016,50.11,386312,49.08,50.23,49.08
06/22/2016,49.13,554539,50.22,50.54,48.40
06/21/2016,49.85,25479,49.14,49.32,48.16
06/20/2016,49.37,67905,48.29,49.42,48.14
06/17/2016,47.98,201129,45.99,48.29,45.83
06/16/2016,46.21,475039,47.45,47.75,45.91
06/15/2016,48.01,505566,47.90,48.72,47.28
06/14/2016,48.49,433256,48.52,48.69,47.84
06/13/2016,48.88,468202,48.85,49.28,48.16
06/10/2016,49.07,538596,50.47,50.73,48.80
06/09/2016,50.56,509046,51.45,51.67,50.23
06/08/2016,51.23,602296,50.41,51.62,50.32
06/07/2016,50.36,484802,49.71,50.53,49.44
06/06/2016,49.69,427971,48.88,49.90,48.71
06/03/2016,48.62,458338,49.04,49.41,48.33
06/02/2016,49.17,547494,48.90,49.47,47.97
06/01/2016,49.01,549858,48.82,49.25,47.75
05/31/2016,49.10,459075,49.63,50.10,48.81
05/27/2016,49.33,12104,49.54,49.72,49.26
05/26/2016,49.48,471056,49.70,50.21,49.22
05/25/2016,49.56,535289,49.09,49.75,48.65
05/24/2016,48.62,463808,48.08,49.27,47.64
05/23/2016,48.08,460924,48.46,48.50,47.40
05/20/2016,48.41,28176,48.20,48.79,47.44
05/19/2016,48.16,73847,47.87,48.28,46.73
05/18/2016,48.19,325240,48.53,48.95,47.75
05/17/2016,48.31,438244,47.90,48.76,47.53
05/16/2016,47.72,509303,46.28,47.98,46.15
05/13/2016,46.21,494320,46.41,46.49,45.75
05/12/2016,46.70,687622,46.00,47.02,45.61
05/11/2016,46.23,809248,44.60,46.36,43.96
05/10/2016,44.66,655107,43.25,44.79,43.03
05/09/2016,43.44,703934,45.00,45.94,43.24
05/06/2016,44.66,641339,44.52,45.34,43.54
05/05/2016,44.32,724062,44.04,46.07,43.96
05/04/2016,43.78,696913,43.85,44.88,43.22
05/03/2016,43.65,605308,44.92,45.35,43.32
05/02/2016,44.78,446258,45.59,46.15,44.54
04/29/2016,45.92,572652,45.90,46.78,45.24
04/28/2016,46.03,468213,45.30,46.14,44.94
04/27/2016,45.33,627860,44.64,45.62,43.77
04/26/2016,44.04,548680,42.96,44.83,42.50
04/25/2016,42.64,592818,43.75,44.04,42.58
04/22/2016,43.73,554827,43.42,44.45,43.11
04/21/2016,43.18,649439,43.97,44.49,43.05
04/20/2016,44.18,25807,40.80,42.91,39.85
04/19/2016,41.08,75011,40.04,41.53,39.58
04/18/2016,39.78,328976,38.75,40.24,37.61
04/15/2016,40.36,493374,41.43,41.73,39.98
04/14/2016,41.50,458627,41.54,42.16,40.84
04/13/2016,41.76,690463,41.63,42.42,41.24
04/12/2016,42.17,754342,40.35,42.25,40.09
04/11/2016,40.36,617641,39.72,40.75,39.25
04/08/2016,39.72,735702,37.52,39.84,37.45
04/07/2016,37.26,553265,37.76,38.30,36.69
04/06/2016,37.75,695021,36.52,37.90,36.43
04/05/2016,35.89,461729,35.50,36.58,35.24
04/04/2016,35.70,520034,35.50,37.21,35.46
04/01/2016,36.79,507181,38.14,38.56,36.63
03/31/2016,38.34,513944,38.30,39.04,37.57
03/30/2016,38.32,524893,38.52,39.85,38.14
03/29/2016,38.28,467764,39.32,39.48,37.91
03/28/2016,39.39,285415,39.55,40.14,38.86
03/24/2016,39.46,477115,39.73,39.77,38.33
03/23/2016,39.79,474855,41.19,41.34,39.67
03/22/2016,41.45,449018,41.59,41.90,40.77
03/21/2016,41.52,23300,39.06,40.30,38.61
03/18/2016,39.44,91040,40.25,41.20,39.15
03/17/2016,40.20,285278,38.59,40.36,38.47
03/16/2016,40.20,471012,36.74,38.63,36.61
03/15/2016,36.34,422742,37.37,37.40,35.96
03/14/2016,37.18,468704,38.17,38.77,36.68
03/11/2016,38.50,538116,37.99,39.02,37.92
03/10/2016,37.84,644343,38.17,38.48,37.21
03/09/2016,38.29,674613,36.36,38.51,36.24
03/08/2016,36.50,639232,37.94,38.39,36.12
03/07/2016,37.90,638168,36.20,38.11,36.09
03/04/2016,35.92,546080,34.66,36.34,34.40
03/03/2016,34.57,494598,34.73,35.32,34.19
03/02/2016,34.66,583687,34.75,35.17,33.55
03/01/2016,34.40,546976,33.90,34.76,33.37
02/29/2016,33.75,484662,32.72,33.98,32.32
02/26/2016,32.78,599392,33.04,34.69,32.64
02/25/2016,33.07,585248,32.19,33.49,31.07
02/24/2016,32.15,632515,31.28,32.40,30.56
02/23/2016,31.87,509480,33.34,33.53,31.22
02/22/2016,31.48,21222,29.72,32.05,29.48
02/19/2016,29.64,69629,30.60,30.73,29.05
02/18/2016,30.77,211849,31.35,31.98,30.27
02/17/2016,30.66,479466,29.14,31.49,28.73
02/16/2016,29.04,618357,30.05,31.53,28.70
02/12/2016,29.44,12260,29.08,29.29,28.95
02/11/2016,26.21,719004,27.34,27.48,26.05
02/10/2016,27.45,695503,28.36,29.22,27.24
02/09/2016,27.94,651046,30.17,30.61,27.74
02/08/2016,29.69,515650,30.97,31.38,29.57
02/05/2016,30.89,562374,31.64,32.45,30.63
02/04/2016,31.72,668236,31.67,33.60,31.53
02/03/2016,32.28,770723,29.75,32.75,29.40
02/02/2016,29.88,572321,29.75,31.53,29.57
02/01/2016,31.62,561723,33.83,34.18,31.29
01/29/2016,33.62,585377,33.70,34.40,32.65
01/28/2016,33.22,805266,32.19,34.82,31.74
01/27/2016,32.30,716600,30.55,32.84,30.14
01/26/2016,31.45,614963,29.81,32.41,29.25
01/25/2016,30.34,564774,32.05,32.74,29.68
01/22/2016,32.19,604937,29.84,32.35,29.53
01/21/2016,29.53,658451,28.35,30.25,27.87
01/20/2016,26.55,690039,28.33,28.58,26.19
01/19/2016,28.46,151360,29.07,30.21,28.21
01/15/2016,29.42,14769,29.20,29.31,28.36
01/14/2016,31.20,497634,30.60,31.77,30.28
01/13/2016,30.48,594517,30.54,31.71,30.10
01/12/2016,30.44,587310,31.11,32.21,29.93
01/11/2016,31.41,581462,32.94,33.20,30.88
01/08/2016,33.16,537943,33.30,34.34,32.64
01/07/2016,33.27,573186,34.09,34.26,32.10
01/06/2016,33.97,510537,36.18,36.39,33.77
01/05/2016,35.97,395681,36.90,37.10,35.74
01/04/2016,36.76,415291,37.60,38.39,36.33
12/31/2015,37.04,260638,36.81,37.79,36.22
12/30/2015,36.60,245395,37.36,37.40,36.40
12/29/2015,37.87,219955,36.70,37.94,36.66
12/28/2015,36.81,202637,36.63,38.09,36.60
12/25/2015,38.10,N/A,38.10,38.10,38.10
12/24/2015,38.10,185540,37.86,38.28,37.38
12/23/2015,37.50,354944,37.86,37.95,36.28
12/22/2015,36.14,286876,36.42,36.54,35.66
12/21/2015,34.74,19661,34.58,34.86,33.98
12/18/2015,34.73,78359,34.87,35.57,34.29
12/17/2015,34.95,179068,35.80,35.84,34.63
12/16/2015,35.52,380339,36.79,37.35,35.29
12/15/2015,37.35,446806,36.32,37.88,36.03
12/14/2015,36.31,518414,35.40,36.70,34.53
12/11/2015,35.62,464439,36.63,36.84,35.16
12/10/2015,36.76,447667,37.27,37.54,36.38
12/09/2015,37.16,584363,37.86,38.99,36.87
12/08/2015,37.51,690547,37.68,38.58,36.64
12/07/2015,37.65,570560,40.10,40.15,37.50
12/04/2015,39.97,485154,41.31,42.00,39.60
12/03/2015,41.08,469476,40.15,41.78,40.07
12/02/2015,39.94,521728,41.69,41.97,39.84
12/01/2015,41.85,392750,41.73,42.23,41.17
11/30/2015,41.65,350195,41.77,42.61,41.50
11/27/2015,41.71,297087,42.55,43.30,41.67
11/26/2015,43.04,N/A,43.04,43.04,43.04
11/25/2015,43.04,9037,43.25,43.30,42.99
11/24/2015,42.87,409904,42.04,43.46,41.86
11/23/2015,41.75,505592,42.08,42.75,40.41
11/20/2015,40.39,27009,40.54,40.99,38.99
11/19/2015,40.54,75899,40.72,41.05,39.89
11/18/2015,40.75,230145,41.11,41.55,39.91
11/17/2015,40.67,328185,41.09,42.03,40.58
11/16/2015,41.74,504065,40.92,42.25,40.06
11/13/2015,40.74,443937,41.61,42.21,40.22
11/12/2015,41.75,501174,43.05,43.33,41.54
11/11/2015,42.93,452568,43.63,44.11,42.62
11/10/2015,44.21,390592,43.65,44.76,43.57
11/09/2015,43.87,436315,44.52,45.12,43.64
11/06/2015,44.29,395333,45.41,45.64,44.11
11/05/2015,45.20,416027,45.41,46.65,45.12
11/04/2015,46.32,433311,47.74,48.28,46.17
11/03/2015,47.90,410245,46.11,48.36,45.96
11/02/2015,46.14,289655,46.43,46.73,45.56
10/30/2015,46.59,337950,45.74,47.03,45.48
10/29/2015,46.06,422004,46.06,46.79,45.16
10/28/2015,45.94,499092,43.44,46.22,43.06
10/27/2015,43.20,349951,43.78,43.91,42.58
10/26/2015,43.98,283964,43.81,44.94,43.64
10/23/2015,44.60,385660,45.44,45.75,44.20
10/22/2015,45.38,306760,45.27,46.10,44.90
10/21/2015,45.20,364665,45.88,46.08,44.86
10/20/2015,45.55,30638,46.25,46.52,45.23
10/19/2015,45.89,87900,47.27,47.49,45.85
10/16/2015,47.26,183768,46.87,47.50,46.16
10/15/2015,46.38,345428,46.28,47.02,45.23
10/14/2015,46.64,325441,46.69,46.96,45.94
10/13/2015,46.66,420099,47.46,48.43,46.44
10/12/2015,47.10,369683,49.51,50.13,47.04
10/09/2015,49.63,456959,49.69,50.92,49.17
10/08/2015,49.43,450953,48.11,50.07,47.76
10/07/2015,47.81,490070,49.00,49.71,47.70
10/06/2015,48.53,413132,46.20,49.08,45.73
10/05/2015,46.26,302204,45.65,46.94,45.21
10/02/2015,45.54,393636,45.07,45.81,43.97
10/01/2015,44.74,455169,45.38,47.10,44.63
09/30/2015,45.09,333348,44.92,45.85,44.68
09/29/2015,45.23,248011,44.50,45.70,44.30
09/28/2015,44.43,260119,45.38,45.50,44.30
09/25/2015,45.70,321601,45.05,46.38,44.86
09/24/2015,44.91,353940,44.62,45.18,43.71
09/23/2015,44.48,392838,46.54,47.15,44.41
09/22/2015,45.83,21530,46.45,46.48,45.14
09/21/2015,46.68,75129,44.97,46.74,44.69
09/18/2015,44.68,196627,46.89,47.03,44.24
09/17/2015,46.90,343530,47.13,47.71,46.33
09/16/2015,47.15,396264,45.16,47.35,44.82
09/15/2015,44.59,313959,44.11,45.25,43.92
09/14/2015,44.00,292563,44.78,44.97,43.59
09/11/2015,44.63,353264,45.71,45.88,44.16
09/10/2015,45.92,443786,44.16,46.04,43.36
09/09/2015,44.15,373529,45.79,46.26,44.05
09/08/2015,45.94,461189,44.25,46.41,44.14
09/07/2015,46.05,N/A,46.05,46.05,46.05
09/04/2015,46.05,8791,45.82,45.94,45.15
09/03/2015,46.75,514246,46.11,48.42,45.65
09/02/2015,46.25,670392,44.26,46.77,43.21
09/01/2015,45.41,668072,48.10,48.87,44.15
08/31/2015,49.20,719704,48.05,49.33,43.60
08/28/2015,45.22,637223,42.68,45.90,41.78
08/27/2015,42.56,500275,42.63,42.86,38.95
08/26/2015,38.60,353257,39.69,39.86,38.52
08/25/2015,39.31,356278,38.18,39.89,38.16
08/24/2015,38.24,442604,40.30,40.47,37.75
08/21/2015,40.45,361052,41.03,41.40,39.86
08/20/2015,41.14,19143,40.58,41.48,40.21
08/19/2015,40.80,70500,42.41,42.68,40.40
08/18/2015,42.62,177638,41.88,42.90,41.43
08/17/2015,41.87,289679,42.18,42.69,41.64
08/14/2015,42.50,290512,42.23,42.96,41.35
08/13/2015,42.23,376021,43.34,43.72,41.91
08/12/2015,43.30,454724,43.27,43.87,42.80
08/11/2015,43.08,477862,44.81,45.34,42.69
08/10/2015,44.96,434098,43.58,45.01,43.35
08/07/2015,43.87,349900,44.82,45.16,43.70
08/06/2015,44.66,326073,45.16,45.27,44.20
08/05/2015,45.15,348824,45.96,46.70,44.83
08/04/2015,45.74,265616,45.35,46.23,45.29
08/03/2015,45.17,348870,46.86,46.94,45.08
07/31/2015,47.12,304355,48.47,48.62,46.70
07/30/2015,48.52,236569,48.83,49.36,48.34
07/29/2015,48.79,350290,47.81,49.52,47.39
07/28/2015,47.98,317209,47.02,48.44,46.68
07/27/2015,47.39,258654,48.00,48.20,46.91
07/24/2015,48.14,259273,48.79,49.03,47.72
07/23/2015,48.45,298819,49.23,49.63,48.21
07/22/2015,49.19,327182,50.71,50.71,49.04
07/21/2015,50.36,18924,49.95,51.02,49.77
07/20/2015,50.15,74953,50.76,51.26,49.85
07/17/2015,50.89,189905,50.91,51.23,50.14
07/16/2015,50.91,302418,51.62,52.17,50.84
07/15/2015,51.41,310212,53.40,53.50,51.21
07/14/2015,53.04,396408,52.00,53.43,50.88
07/13/2015,52.20,330358,52.15,53.17,51.26
07/10/2015,52.74,310050,52.48,53.89,51.96
07/09/2015,52.78,336297,51.83,53.54,51.48
07/08/2015,51.65,392837,52.91,52.96,50.91
07/07/2015,52.33,485117,52.75,53.43,50.58
07/06/2015,52.53,430376,54.90,55.34,52.41
07/03/2015,56.93,N/A,56.93,56.93,56.93
07/02/2015,56.93,1021,56.42,56.62,56.40
07/01/2015,56.96,346907,58.98,58.98,56.68
06/30/2015,59.47,257125,58.27,59.69,57.94
06/29/2015,58.33,266637,58.84,59.27,58.04
06/26/2015,59.63,214572,59.66,59.96,58.76
06/25/2015,59.70,206065,60.22,60.46,59.43
06/24/2015,60.27,300436,61.14,61.57,59.80
06/23/2015,61.01,307582,60.21,61.49,59.55
06/22/2015,59.68,19951,59.50,60.30,58.93
06/19/2015,59.61,84088,60.50,60.56,58.88
06/18/2015,60.45,165748,59.78,60.89,59.25
06/17/2015,59.92,372750,60.03,61.38,58.85
06/16/2015,59.97,217112,59.60,60.37,59.42
06/15/2015,59.52,248192,59.90,59.98,58.73
06/12/2015,59.96,229986,60.55,60.63,59.73
06/11/2015,60.77,307887,61.14,61.53,60.21
06/10/2015,61.43,414873,60.58,61.82,60.45
06/09/2015,60.14,356531,58.31,60.68,58.23
06/08/2015,58.14,289884,58.96,59.13,57.86
06/05/2015,59.13,417582,57.99,59.23,56.83
06/04/2015,58.00,337750,59.57,59.94,57.83
06/03/2015,59.64,354407,61.02,61.43,59.34
06/02/2015,61.26,325131,60.18,61.58,60.09
06/01/2015,60.20,266875,60.29,60.64,59.33
05/29/2015,60.30,424444,57.97,60.70,57.72
05/28/2015,57.68,321304,57.63,58.07,56.51
05/27/2015,57.51,297136,58.32,58.95,57.36
05/26/2015,58.03,311781,59.83,60.25,57.71
05/25/2015,59.72,N/A,59.72,59.72,59.72
05/22/2015,59.72,210773,60.66,60.80,59.35
05/21/2015,60.72,307405,58.81,60.94,58.69
05/20/2015,58.98,270182,58.32,59.04,58.10
05/19/2015,57.26,24691,59.54,59.63,57.09
05/18/2015,59.43,100923,59.85,60.88,59.06
05/15/2015,59.69,200417,59.67,59.97,58.42
05/14/2015,59.88,322742,60.10,60.84,59.36
05/13/2015,60.50,395159,61.23,61.85,60.02
05/12/2015,60.75,357947,59.27,61.36,59.12
05/11/2015,59.25,300257,59.43,59.85,58.75
05/08/2015,59.39,386995,59.02,59.90,58.14
05/07/2015,58.94,382138,60.69,61.31,58.49
05/06/2015,60.93,392256,60.72,62.58,60.54
05/05/2015,60.40,355173,58.85,61.10,58.63
05/04/2015,58.93,198134,59.30,59.73,58.45
05/01/2015,59.15,222568,59.79,59.90,58.32
04/30/2015,59.63,318442,58.55,59.85,58.38
04/29/2015,58.58,384465,56.93,59.33,56.54
04/28/2015,57.06,269110,56.65,57.83,56.07
04/27/2015,56.99,235680,57.30,57.89,56.52
04/24/2015,57.15,308600,57.53,57.95,56.50
04/23/2015,57.74,393974,56.28,58.41,55.76
04/22/2015,56.16,315298,56.34,57.19,55.73
04/21/2015,55.26,26750,56.41,56.91,55.01
04/20/2015,56.38,74169,56.16,57.17,54.85
04/17/2015,55.74,210893,56.56,56.88,55.31
04/16/2015,56.71,395546,55.92,57.42,55.07
04/15/2015,56.39,491002,53.55,56.69,53.39
04/14/2015,53.29,376895,52.05,53.79,51.83
04/13/2015,51.91,334552,51.81,53.10,51.47
04/10/2015,51.64,343779,50.73,51.93,50.08
04/09/2015,50.79,398330,51.00,52.07,50.51
04/08/2015,50.42,478752,53.18,53.23,50.37
04/07/2015,53.98,498933,53.23,54.13,51.17
04/06/2015,52.14,296538,49.47,52.24,49.47
04/03/2015,49.14,N/A,49.14,49.14,49.14
04/02/2015,49.14,423991,49.59,50.27,48.11
04/01/2015,50.09,425828,47.55,50.45,47.05
03/31/2015,47.60,346578,48.73,48.73,47.28
03/30/2015,48.68,337982,48.57,49.16,47.61
03/27/2015,48.87,353017,51.01,51.38,48.21
03/26/2015,51.43,488766,49.02,52.48,48.73
03/25/2015,49.21,379066,47.72,49.46,47.00
03/24/2015,47.51,296235,47.46,48.56,46.67
03/23/2015,47.45,276657,46.41,47.61,45.33
03/20/2015,45.72,22381,43.99,46.53,43.31
03/19/2015,43.96,73742,44.60,44.71,42.75
03/18/2015,44.66,209954,42.51,45.34,42.03
03/17/2015,43.46,325669,43.84,44.20,42.41
03/16/2015,43.88,337993,44.81,45.00,42.85
03/13/2015,44.84,367328,46.93,47.28,44.75
03/12/2015,47.05,332303,48.44,48.76,46.86
03/11/2015,48.17,358405,48.77,49.05,47.33
03/10/2015,48.29,348278,50.08,50.36,48.20
03/09/2015,50.00,369997,49.60,50.79,49.25
03/06/2015,49.61,360829,50.89,51.22,48.88
03/05/2015,50.76,348501,51.62,52.40,50.61
03/04/2015,51.53,442985,50.61,51.99,49.60
03/03/2015,50.52,353443,49.80,50.83,49.45
03/02/2015,49.59,402627,49.45,51.04,48.71
02/27/2015,49.76,367880,48.97,49.94,48.46
02/26/2015,48.17,436353,51.00,51.22,47.80
02/25/2015,50.99,411975,49.16,51.28,48.43
02/24/2015,49.28,278629,49.42,50.33,48.68
02/23/2015,49.45,452136,50.75,50.99,48.67
02/20/2015,50.34,25700,51.24,51.85,49.91
02/19/2015,51.16,87892,50.49,52.14,49.15
02/18/2015,52.14,243750,53.23,53.41,50.32
02/17/2015,53.53,482343,52.74,54.15,50.81
02/16/2015,52.78,N/A,52.78,52.78,52.78
02/13/2015,52.78,402874,51.35,53.43,51.03
02/12/2015,51.21,515538,49.42,51.60,49.14
02/11/2015,48.84,474167,50.98,51.14,48.05
02/10/2015,50.02,448294,52.43,52.65,49.86
02/09/2015,52.86,482422,52.01,53.99,51.65
02/06/2015,51.69,532369,50.86,53.16,50.72
02/05/2015,50.48,564379,48.67,52.10,47.36
02/04/2015,48.45,543357,48.58,52.56,47.95
02/03/2015,53.05,606584,49.79,54.24,49.69
02/02/2015,49.57,486336,49.78,50.56,46.67
01/30/2015,48.24,426878,44.63,48.35,44.31
01/29/2015,44.53,279655,44.43,44.96,43.58
01/28/2015,44.45,346639,45.83,45.83,44.08
01/27/2015,46.23,297056,45.13,46.55,44.81
01/26/2015,45.15,290293,45.20,46.41,44.35
01/23/2015,45.59,351583,46.63,47.76,45.21
01/22/2015,46.31,405313,47.35,49.09,45.87
01/21/2015,47.78,318329,46.69,48.20,46.55
01/20/2015,46.39,42233,47.53,48.77,45.89
01/19/2015,48.69,N/A,48.69,48.69,48.69
01/16/2015,48.69,142068,46.35,48.87,45.95
01/15/2015,46.25,456084,48.60,51.27,46.07
01/14/2015,48.48,468212,46.16,48.91,45.01
01/13/2015,45.89,442885,45.69,46.79,44.20
01/12/2015,46.07,361985,48.19,48.19,45.62
01/09/2015,48.36,375538,48.92,49.61,47.16
01/08/2015,48.79,325784,48.78,49.65,47.73
01/07/2015,48.65,426805,48.00,49.31,46.83
01/06/2015,47.93,419016,50.00,50.37,47.55
01/05/2015,50.04,354292,51.69,52.14,49.68
01/02/2015,52.69,251836,53.76,55.11,52.03
01/01/2015,53.27,N/A,53.27,53.27,53.27
12/31/2014,53.27,217934,53.87,54.02,52.44
12/30/2014,54.12,204110,53.72,54.32,52.70
12/29/2014,53.61,228653,55.05,55.74,52.90
12/26/2014,54.73,115629,55.86,56.59,54.51
12/25/2014,55.84,N/A,55.84,55.84,55.84
12/24/2014,55.84,163374,56.80,57.15,55.07
12/23/2014,57.12,260656,55.39,57.56,55.06
12/22/2014,55.26,263359,57.68,58.53,55.13
12/19/2014,56.52,23597,55.50,56.91,54.20
12/18/2014,54.11,72767,55.83,58.73,54.05
12/17/2014,56.47,336242,55.50,58.98,54.21
12/16/2014,55.93,485637,55.40,57.15,53.60
12/15/2014,55.91,402191,57.07,58.73,55.02
12/12/2014,57.81,375959,59.17,59.57,57.34
12/11/2014,59.95,360646,61.12,61.68,58.96
12/10/2014,60.94,420650,63.33,63.43,60.43
12/09/2014,63.82,295690,63.01,64.20,62.25
12/08/2014,63.05,299563,65.46,65.55,62.78
12/05/2014,65.84,245622,66.80,66.89,65.17
12/04/2014,66.81,219167,67.40,68.22,66.09
12/03/2014,67.38,273108,67.60,68.23,66.80
12/02/2014,66.88,344221,69.24,69.32,66.67
12/01/2014,69.00,483237,66.00,69.54,63.72
11/28/2014,66.15,527868,68.93,73.56,65.69
11/27/2014,73.69,N/A,73.69,73.69,73.69
11/26/2014,73.69,295,73.50,73.56,73.45
11/25/2014,74.09,281943,75.51,76.58,73.71
11/24/2014,75.78,185087,76.62,77.02,75.45
11/21/2014,76.51,261783,76.29,77.83,75.62
11/20/2014,75.58,23747,74.25,75.76,74.17
11/19/2014,74.58,77144,74.23,75.40,73.88
11/18/2014,74.61,165433,75.49,76.44,74.12
11/17/2014,75.64,251799,75.93,76.18,74.71
11/14/2014,75.82,323848,74.36,76.30,73.25
11/13/2014,74.21,421244,76.95,77.16,74.07
11/12/2014,77.18,334442,77.50,78.08,76.63
11/11/2014,77.94,289559,77.18,78.04,76.42
11/10/2014,77.40,297941,78.50,79.85,77.13
11/07/2014,78.65,284300,77.86,79.41,77.47
11/06/2014,77.91,273349,78.87,78.98,77.12
11/05/2014,78.68,430903,77.36,79.35,76.46
11/04/2014,77.19,414167,78.22,78.41,75.84
11/03/2014,78.78,370902,80.59,80.98,78.08
10/31/2014,80.54,277900,81.04,81.27,79.55
10/30/2014,81.12,252831,81.93,82.09,80.72
10/29/2014,82.20,269147,81.55,82.88,81.44
10/28/2014,81.42,214268,80.64,81.66,80.36
10/27/2014,81.00,270878,81.27,81.29,79.44
10/24/2014,81.01,255807,81.95,81.95,80.36
10/23/2014,82.09,336935,80.42,82.37,80.05
10/22/2014,80.52,334681,82.55,83.15,80.22
10/21/2014,82.81,19471,82.76,84.05,82.29
10/20/2014,82.71,55464,83.13,83.48,81.55
10/17/2014,82.75,161117,83.18,84.45,82.44
10/16/2014,82.70,400640,81.06,84.83,79.78
10/15/2014,81.78,466073,82.05,82.44,80.01
10/14/2014,81.84,456707,84.98,85.60,81.32
10/13/2014,85.74,267364,85.20,85.87,84.07
10/10/2014,85.82,371351,84.39,86.29,83.59
10/09/2014,85.77,317116,87.73,87.95,84.06
10/08/2014,87.31,350119,88.43,88.63,86.83
10/07/2014,88.85,273525,90.45,90.57,88.38
10/06/2014,90.34,264008,89.59,90.74,88.76
10/03/2014,89.74,327797,91.38,91.79,89.36
10/02/2014,91.01,436511,90.74,91.54,88.18
10/01/2014,90.73,373444,91.36,92.96,90.47
09/30/2014,91.16,411462,94.34,94.90,90.86
09/29/2014,94.57,245895,93.35,94.64,92.74
09/26/2014,93.54,247304,92.47,93.86,92.23
09/25/2014,92.53,239809,92.89,93.54,92.05
09/24/2014,92.80,269981,91.72,93.29,91.12
09/23/2014,91.56,238485,90.70,92.09,90.58
09/22/2014,91.52,20275,92.22,92.64,91.20
09/19/2014,92.41,62632,92.97,93.22,91.85
09/18/2014,93.07,155978,93.97,94.82,92.85
09/17/2014,94.42,283192,94.71,95.06,93.74
09/16/2014,94.88,271340,92.81,95.19,92.46
09/15/2014,92.92,244261,92.13,93.03,90.63
09/12/2014,92.27,278714,93.05,93.67,91.96
09/11/2014,92.83,374901,91.71,93.44,90.43
09/10/2014,91.67,272180,92.79,93.03,91.22
09/09/2014,92.75,257038,93.11,93.94,92.52
09/08/2014,92.66,258576,93.49,93.62,91.80
09/05/2014,93.29,250194,94.57,94.99,92.86
09/04/2014,94.45,241280,95.07,95.39,94.16
09/03/2014,95.54,281350,93.28,95.83,93.06
09/02/2014,92.88,305634,95.76,95.91,92.68
09/01/2014,95.96,N/A,95.96,95.96,95.96
08/29/2014,95.96,215807,94.56,96.00,94.48
08/28/2014,94.55,249831,93.75,94.71,93.45
08/27/2014,93.88,167440,93.88,94.24,93.36
08/26/2014,93.86,168577,93.36,94.35,93.35
08/25/2014,93.35,126606,93.34,93.95,93.05
08/22/2014,93.65,181163,93.89,94.04,92.92
08/21/2014,93.96,215701,93.49,94.45,92.50
08/20/2014,96.07,17928,94.70,96.47,94.70
08/19/2014,94.48,72351,96.56,97.05,94.26
08/18/2014,96.41,136750,97.10,97.16,95.81
08/15/2014,97.35,242469,95.50,97.41,95.32
08/14/2014,95.58,328613,97.30,97.59,95.26
08/13/2014,97.59,227677,97.20,97.78,96.75
08/12/2014,97.37,220174,97.84,97.94,96.81
08/11/2014,98.08,210577,97.54,98.58,97.37
08/08/2014,97.65,241543,97.64,98.45,97.15
08/07/2014,97.34,254228,96.89,97.72,96.55
08/06/2014,96.92,246817,97.62,98.13,96.69