FDT Historical Prices

Summary

Key Stock Metrics

50.47

(August 5, 2024)

52-Week Low

69.96

(June 23, 2025)

52-Week High

69.96

(June 23, 2025)

All-Time High

68.36

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-04-19	49.92	49.95	49.92	49.95	400
2011-04-20	50.56	50.69	50.56	50.68	525
2011-04-21	51.19	51.19	51.14	51.14	1100
2011-04-25	51.23	51.23	51.23	51.23	175
2011-04-26	51.69	51.69	51.69	51.69	100
2011-04-27	51.65	51.87	51.55	51.87	5258
2011-04-28	52.19	52.19	52.19	52.19	200
2011-04-29	52.72	52.72	52.20	52.21	2408
2011-05-02	52.47	52.47	52.30	52.30	1977
2011-05-03	52.15	52.15	51.87	51.87	900
2011-05-04	51.09	51.09	51.09	51.09	100
2011-05-05	50.60	50.82	50.60	50.61	563
2011-05-06	50.80	50.80	50.80	50.80	100
2011-05-10	51.24	51.52	51.01	51.52	3575
2011-05-11	50.85	51.09	50.22	50.22	4808
2011-05-12	50.20	50.52	49.80	50.27	19778
2011-05-16	49.44	49.44	49.40	49.40	5900
2011-05-20	50.37	50.37	49.74	49.74	733
2011-05-24	48.70	48.83	48.70	48.83	425
2011-05-25	48.79	48.79	48.79	48.79	600
2011-05-26	49.38	49.38	49.38	49.38	186
2011-05-27	49.41	49.65	49.30	49.65	18564
2011-05-31	50.33	50.71	50.33	50.70	1119
2011-06-01	50.52	50.52	50.20	50.20	890
2011-06-02	50.18	50.20	50.18	50.20	295
2011-06-03	49.87	50.30	49.87	50.22	1730
2011-06-06	49.86	49.88	49.48	49.48	920
2011-06-07	50.05	50.08	49.90	50.08	2420
2011-06-08	49.27	49.36	49.27	49.36	4429
2011-06-09	49.31	49.62	49.31	49.59	1580
2011-06-10	48.46	48.60	48.45	48.45	1240
2011-06-13	48.63	48.63	48.63	48.63	515
2011-06-15	48.02	48.12	47.93	47.93	1206
2011-06-17	48.17	48.17	47.93	47.99	1337
2011-06-20	47.80	47.82	47.80	47.82	382
2011-06-21	48.50	48.50	48.50	48.50	103
2011-06-22	48.49	48.49	48.49	48.49	107
2011-06-23	47.20	47.20	47.16	47.16	394
2011-06-24	47.47	47.47	47.47	47.47	844
2011-06-27	47.51	47.71	47.51	47.63	698
2011-06-28	47.95	48.22	47.95	48.21	500
2011-06-29	48.78	49.37	48.78	49.37	921
2011-06-30	50.08	50.08	50.04	50.05	818
2011-07-01	49.77	50.73	49.77	50.65	207562
2011-07-05	50.67	50.88	50.60	50.60	2804
2011-07-06	50.66	50.66	50.14	50.63	2145
2011-07-07	50.92	51.19	50.92	51.13	646
2011-07-08	50.43	50.48	50.31	50.48	10402
2011-07-11	49.81	49.81	48.84	49.07	6155
2011-07-12	49.12	49.36	48.63	48.97	7705
2011-07-13	49.64	50.27	49.48	50.02	5580
2011-07-14	50.03	50.18	49.50	49.50	961
2011-07-15	49.59	49.59	49.59	49.59	400
2011-07-18	48.77	48.96	48.77	48.96	1422
2011-07-19	49.53	49.77	49.30	49.33	11026
2011-07-20	50.28	50.28	49.90	50.07	1200
2011-07-21	50.86	50.89	50.76	50.85	1260
2011-07-22	50.92	51.14	50.89	51.14	5291
2011-07-25	50.75	51.07	50.75	51.07	2116
2011-07-26	50.81	51.06	50.71	51.02	2132
2011-07-27	50.48	50.55	49.95	49.95	2386
2011-07-28	49.84	50.07	49.79	49.95	2615
2011-07-29	49.66	49.66	49.27	49.54	1187
2011-08-01	50.46	50.46	48.56	48.71	161186
2011-08-02	48.56	48.56	47.33	47.33	5844
2011-08-03	47.60	47.60	46.85	47.26	1850
2011-08-04	45.49	45.49	43.97	43.97	13199
2011-08-05	44.44	44.44	42.70	43.35	34723
2011-08-08	42.10	42.10	41.00	41.00	2450
2011-08-09	42.09	42.34	40.90	42.00	127047
2011-08-10	41.31	42.04	40.71	40.71	11843
2011-08-11	41.97	43.26	41.97	43.26	5145
2011-08-12	43.15	43.15	43.12	43.13	600
2011-08-15	43.96	44.12	43.77	43.84	9834
2011-08-16	43.84	43.84	43.28	43.53	10138
2011-08-17	44.52	44.52	43.59	43.59	704
2011-08-18	42.48	42.48	41.39	41.39	6743
2011-08-19	41.18	41.18	40.54	40.54	4044
2011-08-22	40.36	40.36	40.32	40.34	550
2011-08-23	40.71	41.22	40.71	41.22	568
2011-08-24	41.50	41.72	41.07	41.31	14795
2011-08-25	41.05	41.05	40.88	41.04	509
2011-08-26	41.35	41.61	41.35	41.35	200
2011-08-29	42.60	42.80	42.59	42.80	1885
2011-08-30	42.85	43.10	42.40	42.99	7152
2011-08-31	43.58	44.14	43.55	43.68	8311
2011-09-01	43.61	44.01	43.38	43.45	40637
2011-09-02	42.65	42.82	42.40	42.40	1210
2011-09-06	40.59	41.03	40.52	41.03	5019
2011-09-07	41.86	41.95	41.86	41.86	3222
2011-09-08	41.84	41.84	41.48	41.48	1372
2011-09-09	40.00	40.06	39.85	40.06	1800
2011-09-12	39.48	39.48	39.36	39.36	200
2011-09-13	39.88	40.15	39.88	40.12	1249
2011-09-14	40.49	40.49	40.49	40.49	119
2011-09-15	40.66	40.93	40.40	40.93	1630
2011-09-16	40.91	41.16	40.91	41.16	1518
2011-09-19	39.62	40.17	39.55	40.17	900
2011-09-20	40.30	40.38	40.30	40.38	800
2011-09-21	39.66	40.79	39.27	39.27	3055
2011-09-22	37.49	37.49	36.44	36.87	2000
2011-09-23	36.93	37.40	36.66	37.23	19722
2011-09-26	36.26	36.88	36.26	36.73	1735
2011-09-27	38.76	39.07	38.26	38.26	4800
2011-09-28	38.34	38.34	37.72	37.98	16429
2011-09-29	38.25	38.33	37.80	38.33	2673
2011-09-30	37.03	37.03	37.03	37.03	200
2011-10-03	36.14	36.14	35.30	35.30	432
2011-10-04	34.39	35.13	34.39	34.62	1583
2011-10-05	35.45	35.90	35.45	35.90	400
2011-10-06	36.77	36.98	36.77	36.98	1061
2011-10-07	37.59	37.59	37.50	37.50	1957
2011-10-10	38.58	39.02	38.58	38.92	398
2011-10-11	38.81	39.22	38.76	39.22	866
2011-10-12	40.30	42.27	40.04	40.52	2239
2011-10-13	39.84	39.93	39.80	39.93	700
2011-10-14	40.24	40.51	40.24	40.51	1823
2011-10-17	39.75	39.75	39.75	39.75	350
2011-10-19	39.90	39.90	39.69	39.77	4700
2011-10-20	39.08	39.44	39.07	39.44	943
2011-10-21	40.20	40.20	40.06	40.16	827
2011-10-24	41.00	41.19	40.82	40.82	3079
2011-10-25	40.58	40.59	40.32	40.56	1008
2011-10-26	40.80	40.80	40.76	40.76	315
2011-10-27	41.83	42.55	41.81	42.55	4454
2011-10-28	42.25	42.25	42.25	42.25	470
2011-10-31	40.97	40.97	40.55	40.55	675
2011-11-01	39.37	40.21	39.04	39.68	16204
2011-11-02	39.90	39.96	39.81	39.81	805
2011-11-03	41.01	41.01	40.66	40.66	474
2011-11-04	40.44	40.68	40.38	40.68	990
2011-11-07	40.47	40.93	40.44	40.93	48464
2011-11-08	40.45	44.06	40.45	41.21	4325
2011-11-09	40.04	40.04	39.17	39.20	900
2011-11-10	39.86	39.86	39.18	39.77	2464
2011-11-11	40.07	40.07	40.07	40.07	300
2011-11-14	40.20	40.20	39.64	39.78	2153
2011-11-16	39.42	39.52	38.99	38.99	2930
2011-11-17	38.47	38.47	38.41	38.41	838
2011-11-18	38.86	38.86	38.72	38.82	4205
2011-11-22	37.73	37.73	37.73	37.73	100
2011-11-23	37.00	37.00	36.93	36.93	1061
2011-11-25	36.89	36.89	36.82	36.82	411
2011-11-28	37.60	37.61	37.60	37.60	1600
2011-11-29	38.27	38.27	37.67	37.81	5940
2011-11-30	39.98	39.98	39.43	39.43	521
2011-12-01	39.48	39.59	39.48	39.52	2080
2011-12-02	39.46	39.46	39.23	39.23	2571
2011-12-05	39.96	40.06	39.71	39.89	76658
2011-12-06	39.76	39.79	39.30	39.74	1155
2011-12-07	39.56	39.80	39.56	39.60	7701
2011-12-08	39.18	39.18	38.75	38.96	22940
2011-12-09	39.38	39.57	39.15	39.15	4108
2011-12-12	38.56	38.63	38.14	38.44	102949
2011-12-13	38.56	38.67	37.73	37.73	29235
2011-12-14	37.93	37.93	37.34	37.76	10422
2011-12-15	37.64	37.95	37.64	37.82	6643
2011-12-16	38.05	38.12	37.49	37.87	16725
2011-12-19	38.05	38.05	37.46	37.61	13711
2011-12-20	38.42	38.76	38.42	38.72	4154
2011-12-21	38.33	38.39	38.18	38.39	4557
2011-12-22	38.62	38.71	38.52	38.68	8858
2011-12-23	39.04	39.07	38.71	38.75	7231
2011-12-27	38.88	38.89	38.64	38.86	4953
2011-12-28	38.56	38.56	38.26	38.35	10931
2011-12-29	38.60	38.92	38.57	38.91	8319
2011-12-30	39.10	39.18	38.90	39.06	4048
2012-01-03	39.90	40.21	39.90	39.90	9392
2012-01-04	39.84	39.85	39.51	39.51	17366
2012-01-05	39.24	39.30	39.20	39.28	5255
2012-01-06	39.18	39.18	38.58	39.00	7284
2012-01-09	38.98	39.17	38.65	38.80	7422
2012-01-10	39.33	39.78	39.33	39.65	4969
2012-01-11	38.85	39.49	38.85	39.43	6792
2012-01-12	40.33	40.33	39.56	39.71	4369
2012-01-13	39.35	39.37	38.95	39.37	5923
2012-01-17	40.03	40.03	39.61	39.86	9373
2012-01-18	39.74	40.51	39.74	40.50	10707
2012-01-19	40.68	40.86	40.68	40.83	3971
2012-01-20	40.88	40.88	40.47	40.58	7084
2012-01-23	40.67	41.24	40.59	40.59	12016
2012-01-24	40.61	40.93	40.61	40.80	28764
2012-01-25	40.80	41.49	40.73	41.34	45738
2012-01-26	41.62	41.62	41.05	41.05	6143
2012-01-27	41.50	41.50	41.10	41.50	5554
2012-01-30	40.92	41.24	40.78	40.90	24543
2012-01-31	41.53	41.53	41.00	41.10	5267
2012-02-01	42.06	42.28	42.03	42.26	8678
2012-02-02	42.09	42.28	42.05	42.13	14131
2012-02-03	42.64	42.64	42.38	42.63	15235
2012-02-06	42.07	42.30	41.99	42.21	11918
2012-02-07	42.02	42.51	41.75	42.51	18057
2012-02-08	42.57	42.83	42.45	42.80	6685
2012-02-09	42.86	42.86	42.25	42.64	42133
2012-02-10	42.17	42.31	42.00	42.00	5999
2012-02-13	42.63	42.80	42.00	42.09	237757
2012-02-14	41.93	44.80	41.72	41.99	162633
2012-02-15	42.17	42.23	41.91	41.91	18741
2012-02-16	41.79	42.17	41.79	42.14	31613
2012-02-17	42.52	42.57	42.23	42.42	26593
2012-02-21	42.58	42.58	42.31	42.31	11011
2012-02-22	42.26	42.39	42.15	42.28	13153
2012-02-23	42.10	42.53	41.97	42.43	23661
2012-02-24	42.76	42.89	42.60	42.84	46244
2012-02-27	42.18	42.56	42.14	42.48	26555
2012-02-28	42.45	42.76	42.45	42.69	24443
2012-02-29	42.97	42.97	42.57	42.71	8109
2012-03-01	42.88	42.94	42.72	42.79	46829
2012-03-02	42.80	42.81	42.49	42.68	7051
2012-03-05	42.33	42.34	42.15	42.33	4729
2012-03-06	41.39	41.39	41.03	41.23	50312
2012-03-07	41.40	41.79	41.40	41.71	10144
2012-03-08	42.25	42.45	42.22	42.38	11150
2012-03-09	42.34	42.52	42.33	42.42	14745
2012-03-12	42.35	42.35	42.14	42.31	21880
2012-03-13	42.50	42.90	42.47	42.90	6123
2012-03-14	42.83	42.83	42.36	42.36	8730
2012-03-15	42.51	42.79	42.44	42.71	14242
2012-03-16	42.86	42.97	42.75	42.78	24397
2012-03-19	42.66	42.99	42.66	42.89	7580
2012-03-20	42.25	42.42	42.19	42.25	5131
2012-03-21	42.29	42.31	42.05	42.29	7261
2012-03-22	41.98	42.02	41.73	41.85	14713
2012-03-23	41.71	42.24	41.66	42.24	33459
2012-03-26	42.60	42.62	42.15	42.62	277013
2012-03-27	42.55	42.63	42.05	42.05	86446
2012-03-28	42.02	42.02	41.80	41.80	37209
2012-03-29	41.47	41.83	41.47	41.82	5141
2012-03-30	42.17	42.17	41.85	42.10	17186
2012-04-02	42.11	42.74	42.11	42.63	330762
2012-04-03	42.29	42.55	41.91	42.21	48898
2012-04-04	41.48	41.48	41.21	41.30	29723
2012-04-05	41.27	41.67	41.27	41.48	14951
2012-04-09	41.26	41.39	41.15	41.33	19117
2012-04-10	41.09	41.09	40.27	40.34	269990
2012-04-11	40.86	41.17	40.86	41.10	17028
2012-04-12	41.63	41.74	41.57	41.71	11812
2012-04-13	41.44	41.44	40.96	41.15	30485
2012-04-16	41.32	41.32	40.69	41.12	12729
2012-04-17	41.54	41.73	41.45	41.73	16562
2012-04-18	41.44	41.47	41.20	41.26	12623
2012-04-19	41.08	41.51	41.00	41.20	4693
2012-04-20	41.57	41.57	41.36	41.41	5673
2012-04-23	40.66	40.66	40.25	40.57	7852
2012-04-24	40.68	41.05	40.68	40.89	22206
2012-04-25	41.56	41.78	41.18	41.42	66601
2012-04-26	41.45	41.78	41.45	41.73	38710
2012-04-27	41.96	42.00	41.71	41.96	12700
2012-04-30	41.59	41.76	41.57	41.76	10044
2012-05-01	41.89	42.18	41.71	41.90	6714
2012-05-02	41.41	41.79	41.41	41.68	14674
2012-05-03	41.50	41.63	41.28	41.43	10835
2012-05-04	41.00	41.00	40.43	40.45	17319
2012-05-07	40.59	40.60	40.44	40.54	34066
2012-05-08	39.58	40.20	39.58	40.19	50068
2012-05-09	39.42	39.75	39.00	39.75	21189
2012-05-10	39.99	40.00	39.75	39.87	26828
2012-05-11	39.73	39.85	39.60	39.60	5339
2012-05-14	38.95	38.95	38.69	38.85	11427
2012-05-15	38.50	38.74	38.09	38.09	17058
2012-05-16	38.00	38.58	37.99	38.00	4174
2012-05-17	37.54	37.75	37.22	37.23	39721
2012-05-18	37.25	37.36	36.83	37.00	8634
2012-05-21	37.33	37.71	37.33	37.69	32246
2012-05-22	38.07	38.07	37.55	37.65	10443
2012-05-23	37.20	37.20	36.71	37.18	9839
2012-05-24	37.14	37.21	36.75	36.95	8057
2012-05-25	37.05	37.09	36.87	36.97	3614
2012-05-29	37.85	37.99	37.50	37.70	11929
2012-05-30	37.01	37.11	36.81	36.87	9945
2012-05-31	36.94	37.01	36.48	36.88	49399
2012-06-01	36.07	36.09	35.76	35.83	16113
2012-06-04	35.69	35.80	35.47	35.67	70999
2012-06-05	35.91	35.99	35.78	35.97	39495
2012-06-06	36.60	37.19	36.54	37.19	34028
2012-06-07	37.62	37.67	37.44	37.44	11497
2012-06-08	36.82	37.01	36.70	37.00	15108
2012-06-11	36.98	37.11	36.70	36.70	56476
2012-06-12	36.83	37.21	36.73	37.13	8804
2012-06-13	37.00	37.21	36.74	36.74	10143
2012-06-14	36.78	37.10	36.78	37.10	5771
2012-06-15	37.19	37.80	37.19	37.80	50026
2012-06-18	37.66	37.88	37.51	37.78	4142
2012-06-19	38.23	38.64	38.08	38.39	17775
2012-06-20	38.43	38.70	38.41	38.41	38208
2012-06-21	37.81	37.81	36.89	36.89	10335
2012-06-22	37.04	37.16	36.88	37.15	45504
2012-06-25	36.47	36.59	36.30	36.30	7390
2012-06-26	36.36	36.55	36.15	36.38	125376
2012-06-27	36.53	36.90	36.41	36.71	16371
2012-06-28	36.70	36.80	36.29	36.57	13650
2012-06-29	37.87	38.25	37.87	38.15	9565
2012-07-02	38.07	38.45	37.92	38.14	366704
2012-07-03	38.50	38.71	38.29	38.54	72125
2012-07-05	38.40	38.53	38.24	38.24	48762
2012-07-06	37.88	38.06	37.64	37.78	20138
2012-07-09	37.51	37.82	36.60	37.80	357927
2012-07-10	37.88	38.06	37.53	37.67	59727
2012-07-11	37.62	37.80	37.54	37.69	66344
2012-07-12	37.21	37.25	36.95	37.18	26902
2012-07-13	37.42	37.87	37.42	37.87	4140
2012-07-16	37.83	37.87	37.53	37.83	4625
2012-07-17	37.94	38.09	37.51	38.03	124267
2012-07-18	38.03	38.24	37.97	38.21	8993
2012-07-19	38.50	38.65	38.50	38.52	5245
2012-07-20	37.89	37.90	37.74	37.90	3303
2012-07-23	36.68	37.00	36.56	36.99	12656
2012-07-24	36.81	36.81	36.47	36.58	42489
2012-07-25	36.68	36.96	36.68	36.86	2452
2012-07-26	37.69	37.82	37.53	37.82	5790
2012-07-27	38.03	38.66	38.03	38.66	3873
2012-07-30	38.50	38.59	38.44	38.54	5571
2012-07-31	38.44	38.52	38.22	38.25	30232
2012-08-01	38.28	38.57	38.24	38.31	21296
2012-08-02	37.86	37.86	37.26	37.58	687729
2012-08-03	38.57	38.90	38.52	38.77	35070
2012-08-06	39.66	39.66	39.12	39.28	18007
2012-08-07	39.48	39.72	39.43	39.63	29162
2012-08-08	39.23	39.61	39.23	39.42	11398
2012-08-09	39.48	39.62	39.38	39.53	7686
2012-08-10	39.38	39.58	39.25	39.58	20337
2012-08-13	39.62	39.62	39.29	39.46	7266
2012-08-14	39.64	39.64	39.44	39.45	3814
2012-08-15	39.44	39.45	39.34	39.34	4342
2012-08-16	39.59	39.93	39.59	39.84	7660
2012-08-17	39.99	39.99	39.80	39.88	34652
2012-08-20	39.74	39.94	39.69	39.94	8025
2012-08-21	40.22	40.49	40.05	40.05	6887
2012-08-22	39.85	40.19	39.84	40.19	41101
2012-08-23	40.02	40.12	39.96	40.03	305000
2012-08-24	39.59	39.99	39.59	39.94	29143
2012-08-27	39.97	40.01	39.88	39.90	11283
2012-08-28	39.74	39.84	39.67	39.77	11648
2012-08-29	39.78	39.91	39.65	39.91	11685
2012-08-30	39.43	39.43	39.04	39.04	5434
2012-08-31	39.63	39.64	39.29	39.56	16557
2012-09-04	39.55	39.55	39.25	39.42	7979
2012-09-05	39.20	39.27	39.01	39.03	362444
2012-09-06	39.28	39.99	39.28	39.91	30230
2012-09-07	40.42	40.70	40.42	40.67	3976
2012-09-10	40.69	40.69	40.37	40.41	16220
2012-09-11	40.78	40.93	40.77	40.85	2486
2012-09-12	41.22	41.22	41.09	41.15	5393
2012-09-13	41.13	42.11	41.05	42.02	352185
2012-09-14	42.44	42.95	42.44	42.74	50462
2012-09-17	42.55	42.63	42.37	42.41	62926
2012-09-18	42.11	42.22	42.02	42.10	21201
2012-09-19	42.31	42.42	42.14	42.32	23371
2012-09-20	41.96	42.03	41.65	42.03	15687
2012-09-21	42.22	42.22	42.06	42.06	6936
2012-09-24	41.76	41.88	41.70	41.86	9244
2012-09-25	42.01	42.10	41.37	41.48	126737
2012-09-26	41.03	41.27	41.03	41.07	9859
2012-09-27	41.36	41.84	41.36	41.72	41831
2012-09-28	41.50	41.50	41.16	41.30	17111
2012-10-01	41.80	41.80	41.38	41.41	10106
2012-10-02	41.79	41.79	41.48	41.60	16851
2012-10-03	41.70	41.70	41.48	41.50	10837
2012-10-04	41.82	42.04	41.82	42.04	7222
2012-10-05	42.39	42.47	42.06	42.07	8406
2012-10-08	41.88	41.92	41.79	41.91	8238
2012-10-09	41.72	41.72	41.37	41.39	9544
2012-10-10	41.26	41.27	41.12	41.17	18256
2012-10-11	41.55	41.55	41.32	41.37	11151
2012-10-12	41.42	41.42	41.19	41.24	10881
2012-10-15	41.70	41.79	41.63	41.79	34590
2012-10-16	42.10	42.33	42.10	42.23	72181
2012-10-17	42.46	42.70	42.46	42.67	32770
2012-10-18	42.75	42.75	42.37	42.55	9875
2012-10-19	42.30	42.30	41.93	42.02	9582
2012-10-22	42.30	42.36	42.18	42.21	15265
2012-10-23	41.48	41.60	41.39	41.59	10173
2012-10-24	41.70	41.81	41.60	41.63	10309
2012-10-25	42.19	42.19	41.84	42.01	18756
2012-10-26	41.94	41.94	41.64	41.80	20756
2012-10-31	42.03	42.16	41.71	41.82	510657
2012-11-01	42.11	42.39	42.11	42.32	16640
2012-11-02	42.23	42.23	41.85	41.85	85616
2012-11-05	41.85	41.90	41.71	41.85	11662
2012-11-06	42.04	42.22	42.02	42.13	446278
2012-11-07	41.53	41.59	41.32	41.56	54151
2012-11-08	41.28	41.28	41.13	41.15	7988
2012-11-09	40.98	41.30	40.96	41.09	7492
2012-11-12	41.18	41.25	41.07	41.14	15041
2012-11-13	40.77	41.14	40.77	40.80	17152
2012-11-14	41.12	41.12	40.51	40.51	13853
2012-11-15	40.56	40.60	40.25	40.52	12529
2012-11-16	40.61	40.61	40.19	40.58	8262
2012-11-19	41.16	41.40	41.16	41.40	8263
2012-11-20	41.33	41.40	41.27	41.28	10093
2012-11-21	41.36	41.51	41.34	41.49	9584
2012-11-23	42.01	42.20	42.01	42.20	1775
2012-11-26	41.93	42.12	41.92	42.07	412562
2012-11-27	41.95	42.12	41.82	41.82	38108
2012-11-28	41.41	42.07	41.41	42.06	10319
2012-11-29	42.45	42.47	42.20	42.41	273102
2012-11-30	42.38	42.63	42.38	42.63	28510
2012-12-03	42.67	42.69	42.42	42.44	891184
2012-12-04	42.57	42.57	42.43	42.49	20682
2012-12-05	42.55	42.85	42.51	42.70	19808
2012-12-06	42.76	42.77	42.56	42.77	7685
2012-12-07	42.66	42.69	42.50	42.69	7415
2012-12-10	42.59	42.96	42.59	42.94	497302
2012-12-11	42.88	43.26	42.88	43.10	55351
2012-12-12	43.30	43.58	43.27	43.38	18101
2012-12-13	43.31	43.31	43.07	43.19	16318
2012-12-14	43.32	43.50	43.32	43.37	13784
2012-12-17	43.47	43.63	43.42	43.63	2861
2012-12-18	43.66	43.97	43.56	43.97	41275
2012-12-19	44.33	44.33	44.07	44.11	23104
2012-12-20	44.41	44.41	44.16	44.34	38830
2012-12-21	43.31	43.78	43.27	43.78	15138
2012-12-24	43.89	43.89	43.62	43.73	15664
2012-12-26	43.78	43.80	43.51	43.74	26597
2012-12-27	43.69	43.86	43.54	43.86	9182
2012-12-28	43.52	43.74	43.39	43.55	31127
2012-12-31	43.52	44.27	43.52	44.15	37567
2013-01-02	44.87	44.93	44.65	44.93	26690
2013-01-03	44.66	44.79	44.50	44.54	20914
2013-01-04	44.50	44.70	44.43	44.65	38329
2013-01-07	44.39	44.59	44.36	44.55	31049
2013-01-08	44.18	44.28	44.11	44.24	14958
2013-01-09	44.44	44.50	44.35	44.44	28503
2013-01-10	44.73	44.94	44.68	44.89	28122
2013-01-11	44.95	44.99	44.89	44.99	5890
2013-01-14	44.99	45.16	44.91	45.16	11979
2013-01-15	44.92	45.09	44.85	45.08	90847
2013-01-16	44.75	44.95	44.75	44.87	15264
2013-01-17	45.21	45.39	45.18	45.39	6402
2013-01-18	45.12	45.36	45.10	45.36	15971
2013-01-22	45.30	45.42	45.18	45.38	28047
2013-01-23	45.17	45.21	44.99	45.17	21729
2013-01-24	45.43	45.48	45.25	45.31	11490
2013-01-25	45.72	45.72	45.53	45.67	21643
2013-01-28	45.51	45.51	45.30	45.42	6957
2013-01-29	45.42	45.66	45.42	45.59	6895
2013-01-30	45.72	45.72	45.53	45.55	59225
2013-01-31	45.48	45.61	45.43	45.52	42526
2013-02-01	45.89	46.09	45.81	46.01	34137
2013-02-04	45.50	45.51	45.08	45.09	17834
2013-02-05	45.49	45.55	45.31	45.43	12785
2013-02-06	45.33	45.55	45.30	45.55	137879
2013-02-07	45.56	45.56	45.03	45.37	8145
2013-02-08	45.48	45.65	45.48	45.60	29925
2013-02-11	45.46	45.53	45.41	45.43	36348
2013-02-12	45.32	45.75	45.31	45.53	24969
2013-02-13	45.80	45.98	45.80	45.89	11086
2013-02-14	45.73	45.73	45.56	45.72	11152
2013-02-15	45.69	45.74	45.51	45.62	7091
2013-02-19	46.01	46.09	45.97	46.08	10863
2013-02-20	46.01	46.01	45.67	45.67	9821
2013-02-21	45.28	45.28	44.96	45.13	16163
2013-02-22	45.49	45.55	45.17	45.55	13479
2013-02-25	45.88	45.88	44.62	44.89	14980
2013-02-26	44.88	45.02	44.72	44.95	26094
2013-02-27	45.19	45.78	45.10	45.77	11544
2013-02-28	45.78	45.88	45.53	45.53	19959
2013-03-01	45.49	45.58	45.18	45.54	7262
2013-03-04	45.29	45.47	45.29	45.45	30790
2013-03-05	45.97	46.02	45.81	45.96	14301
2013-03-06	46.00	46.09	45.92	46.00	26038
2013-03-07	45.95	46.20	45.95	46.18	10447
2013-03-08	46.31	46.32	46.03	46.32	13133
2013-03-11	46.14	46.30	46.06	46.23	7676
2013-03-12	46.08	46.34	45.97	46.06	14449
2013-03-13	45.87	45.98	45.69	45.98	15276
2013-03-14	46.10	46.22	46.01	46.18	11756
2013-03-15	46.07	46.21	45.97	46.10	14242
2013-03-18	45.67	46.04	45.66	45.83	17168
2013-03-19	46.04	46.04	45.53	45.66	35385
2013-03-20	46.10	46.10	45.85	46.08	28918
2013-03-21	45.70	45.75	45.60	45.60	13414
2013-03-22	45.82	45.89	45.74	45.84	14924
2013-03-25	45.89	45.89	45.28	45.37	14690
2013-03-26	45.56	45.82	45.56	45.80	19882
2013-03-27	45.46	45.75	45.44	45.73	16492
2013-03-28	45.73	45.87	45.58	45.78	33046
2013-04-01	45.51	45.59	45.17	45.21	54776
2013-04-02	45.55	45.62	45.25	45.33	29610
2013-04-03	45.60	45.60	45.09	45.17	24791
2013-04-04	45.04	45.46	45.01	45.40	20015
2013-04-05	44.58	44.91	44.36	44.91	14840
2013-04-08	44.70	44.96	44.70	44.96	3895
2013-04-09	45.08	45.51	45.01	45.35	3970
2013-04-10	45.72	45.91	45.61	45.91	15000
2013-04-11	46.18	46.39	46.11	46.11	19489
2013-04-12	46.00	46.00	45.76	45.90	9004
2013-04-15	45.49	45.49	45.00	45.08	8716
2013-04-16	45.78	45.96	45.55	45.95	24251
2013-04-17	45.49	45.49	45.03	45.24	15198
2013-04-18	45.35	45.35	44.88	45.05	17459
2013-04-19	45.40	45.59	45.25	45.58	21050
2013-04-22	45.90	45.94	45.51	45.91	16113
2013-04-23	46.23	46.45	46.21	46.45	9294
2013-04-24	46.64	46.90	46.62	46.86	7161
2013-04-25	46.93	47.27	46.93	47.12	6136
2013-04-26	46.89	47.00	46.84	46.95	26155
2013-04-29	47.27	47.59	47.18	47.59	16650
2013-04-30	47.79	47.89	47.56	47.81	9030
2013-05-01	48.18	48.18	47.29	47.46	65330
2013-05-02	47.76	47.76	47.46	47.61	18222
2013-05-03	48.33	48.33	48.12	48.27	10020
2013-05-06	48.02	48.26	48.02	48.24	6963
2013-05-07	48.10	48.42	48.10	48.31	32948
2013-05-08	48.31	48.68	48.31	48.68	9142
2013-05-09	48.59	48.59	48.09	48.21	8678
2013-05-10	47.98	48.26	47.98	48.25	8267
2013-05-13	48.06	48.19	48.04	48.15	9506
2013-05-14	48.11	48.30	48.11	48.25	23591
2013-05-15	48.19	48.37	48.13	48.29	63904
2013-05-16	48.18	48.28	47.94	47.95	14402
2013-05-17	48.26	48.49	48.08	48.49	5842
2013-05-20	48.64	48.88	48.64	48.72	18141
2013-05-21	48.53	48.96	48.53	48.94	13506
2013-05-22	49.01	49.28	48.15	48.35	10651
2013-05-23	46.67	47.33	46.44	47.33	11699
2013-05-24	46.63	46.93	46.54	46.87	19783
2013-05-28	46.92	47.29	46.86	46.96	13792
2013-05-29	46.59	46.62	46.27	46.51	18486
2013-05-30	46.22	46.55	46.22	46.34	19910
2013-05-31	45.88	45.91	45.44	45.44	16366
2013-06-03	45.31	45.80	45.31	45.79	23818
2013-06-04	46.08	46.17	45.73	45.85	38772
2013-06-05	45.53	45.53	44.78	45.01	253341
2013-06-06	44.87	45.03	44.52	44.99	11436
2013-06-07	45.05	45.68	44.91	45.65	12371
2013-06-10	45.80	45.99	45.76	45.87	3347
2013-06-11	45.07	45.35	44.97	45.06	26041
2013-06-12	45.29	45.29	44.77	44.77	23808
2013-06-13	44.93	45.72	44.93	45.63	20613
2013-06-14	45.50	45.50	45.02	45.02	11451
2013-06-17	45.89	46.19	45.88	45.95	5467
2013-06-18	46.32	46.60	46.32	46.49	12093
2013-06-19	46.33	46.46	45.60	45.60	16653
2013-06-20	44.73	44.73	43.76	43.96	15251
2013-06-21	44.19	44.19	43.35	43.83	13824
2013-06-24	42.75	43.05	42.35	43.05	5534
2013-06-25	43.15	43.42	43.01	43.40	7529
2013-06-26	43.39	43.68	43.30	43.57	9937
2013-06-27	43.95	44.32	43.95	44.26	30046
2013-06-28	44.35	44.57	44.19	44.32	7428
2013-07-01	44.91	45.12	44.79	44.79	34663
2013-07-02	45.04	45.17	44.68	44.80	40803
2013-07-03	44.63	45.03	44.43	44.88	8831
2013-07-05	45.59	45.59	44.81	45.00	12323
2013-07-08	45.35	45.41	45.25	45.28	18594
2013-07-09	45.26	45.65	45.26	45.54	10661
2013-07-10	45.59	45.98	45.56	45.64	12610
2013-07-11	46.58	47.04	46.50	46.98	11351
2013-07-12	46.93	46.93	46.71	46.84	8350
2013-07-15	46.78	47.10	46.78	47.01	15029
2013-07-16	46.87	47.06	46.82	46.91	15338
2013-07-17	47.25	47.25	46.96	47.09	13789
2013-07-18	47.32	47.50	47.29	47.40	14185
2013-07-19	47.32	47.39	47.25	47.34	4485
2013-07-22	47.52	47.90	47.47	47.73	57577
2013-07-23	47.88	47.93	47.71	47.93	2430
2013-07-24	47.79	47.88	47.56	47.61	7523
2013-07-25	47.44	47.82	47.43	47.82	30597
2013-07-26	47.36	47.36	47.10	47.35	9127
2013-07-29	46.85	46.85	46.75	46.82	6673
2013-07-30	47.29	47.29	46.79	46.83	10434
2013-07-31	46.73	47.23	46.73	46.86	11849
2013-08-01	47.86	47.86	47.62	47.80	43815
2013-08-02	47.76	48.29	47.76	48.26	7781
2013-08-05	47.83	48.22	47.83	48.12	48781
2013-08-06	48.14	48.16	47.93	48.03	20358
2013-08-07	47.76	47.76	47.58	47.62	17455
2013-08-08	47.80	48.03	47.46	47.81	17185
2013-08-09	47.77	48.02	47.65	47.95	94261
2013-08-12	47.79	47.89	47.63	47.88	6105
2013-08-13	47.98	48.17	47.67	48.17	31208
2013-08-14	48.03	48.08	47.91	47.91	4711
2013-08-15	47.40	47.56	47.17	47.47	8428
2013-08-16	47.75	47.88	47.49	47.50	20605
2013-08-19	47.87	47.87	47.28	47.28	4721
2013-08-20	47.16	47.24	46.90	47.19	9901
2013-08-21	46.70	46.94	46.22	46.59	26269
2013-08-22	46.85	47.07	46.73	46.99	17145
2013-08-23	47.20	47.43	47.18	47.28	14538
2013-08-26	47.11	47.33	47.11	47.26	9341
2013-08-27	46.65	46.69	46.32	46.37	19030
2013-08-28	46.20	46.57	46.12	46.27	10378
2013-08-29	46.42	46.64	46.41	46.46	22237
2013-08-30	46.27	46.27	45.92	46.04	4673
2013-09-03	46.84	46.94	46.73	46.90	3158
2013-09-04	46.97	47.44	46.97	47.26	15417
2013-09-05	47.23	47.38	47.16	47.30	4265
2013-09-06	47.32	47.72	47.25	47.62	10246
2013-09-09	47.95	48.53	47.95	48.53	139159
2013-09-10	48.86	49.03	48.77	49.01	10786
2013-09-11	48.82	49.06	48.74	49.06	38632
2013-09-12	48.77	48.82	48.66	48.67	4338
2013-09-13	48.69	48.95	48.69	48.94	13294
2013-09-16	49.71	49.71	49.30	49.35	9888
2013-09-17	49.38	49.39	49.20	49.28	18392
2013-09-18	49.38	50.77	49.27	50.62	10940
2013-09-19	50.84	50.84	50.38	50.55	17435
2013-09-20	50.20	50.20	49.75	49.75	13172
2013-09-23	49.93	49.93	49.61	49.80	13916
2013-09-24	49.95	50.08	49.84	49.92	5279
2013-09-25	50.12	50.12	49.86	49.99	14012
2013-09-26	50.29	50.33	50.15	50.31	6905
2013-09-27	50.07	50.20	50.05	50.13	10149
2013-09-30	49.67	49.85	49.67	49.73	7914
2013-10-01	49.76	50.14	49.76	50.09	52868
2013-10-02	49.69	49.86	49.57	49.86	9423
2013-10-03	49.51	49.73	49.32	49.50	26386
2013-10-04	49.23	49.65	49.21	49.61	5818
2013-10-07	49.18	49.18	48.90	48.94	25653
2013-10-08	49.09	49.15	48.55	48.70	15731
2013-10-09	48.83	49.25	48.76	49.08	11834
2013-10-10	49.41	50.06	49.41	50.06	33299
2013-10-11	50.06	50.22	50.00	50.22	19926
2013-10-14	49.96	50.37	49.96	50.31	12570
2013-10-15	50.18	50.19	50.02	50.10	8556
2013-10-16	50.22	50.50	50.22	50.47	13691
2013-10-17	50.41	51.01	50.41	51.01	14245
2013-10-18	51.25	51.38	51.16	51.22	32840
2013-10-21	51.27	51.38	51.22	51.31	24446
2013-10-22	51.56	51.67	51.46	51.57	58381
2013-10-23	51.02	51.02	50.75	50.85	20818
2013-10-24	51.07	51.20	51.04	51.12	24875
2013-10-25	51.02	51.04	50.73	50.83	15574
2013-10-28	50.76	50.76	50.52	50.61	16961
2013-10-29	50.83	50.83	50.68	50.82	10650
2013-10-30	50.91	50.92	50.46	50.62	3959
2013-10-31	50.79	50.79	50.46	50.63	7553
2013-11-01	50.44	50.44	50.02	50.30	24736
2013-11-04	50.31	50.53	50.31	50.53	10519
2013-11-05	50.05	50.19	50.00	50.15	10014
2013-11-06	50.85	50.85	50.52	50.54	23763
2013-11-07	50.61	50.61	49.60	49.78	14809
2013-11-08	49.68	49.94	49.64	49.94	37745
2013-11-11	50.00	50.02	49.87	49.96	10920
2013-11-12	49.90	49.90	49.67	49.87	9090
2013-11-13	49.65	50.17	49.47	50.17	17198
2013-11-14	50.32	50.36	50.16	50.28	12793
2013-11-15	50.72	50.90	50.65	50.85	30679
2013-11-18	51.16	51.16	50.74	50.74	16293
2013-11-19	50.74	50.87	50.52	50.70	20428
2013-11-20	50.88	50.88	50.19	50.36	12844
2013-11-21	50.61	50.63	50.36	50.60	16098
2013-11-22	50.62	50.76	50.53	50.73	7519
2013-11-25	50.70	50.73	50.31	50.39	10996
2013-11-26	50.64	50.68	50.51	50.62	40811
2013-11-27	50.56	50.84	50.56	50.80	80498
2013-11-29	51.31	51.31	50.92	50.92	6696
2013-12-02	50.78	50.97	50.70	50.74	55051
2013-12-03	50.40	50.40	50.01	50.21	30645
2013-12-04	49.83	50.04	49.70	49.97	15163
2013-12-05	49.95	49.95	49.47	49.55	60464
2013-12-06	50.12	50.25	49.94	50.11	16922
2013-12-09	50.25	50.25	50.13	50.18	16735
2013-12-10	50.22	50.24	50.12	50.20	33151
2013-12-11	50.53	50.53	49.84	49.84	12041
2013-12-12	49.82	49.82	49.54	49.60	9976
2013-12-13	49.66	49.66	49.37	49.59	29046
2013-12-16	49.72	49.83	49.72	49.78	5183
2013-12-17	49.86	49.86	49.63	49.72	16002
2013-12-18	49.86	50.19	49.62	50.06	6841
2013-12-19	49.84	49.84	49.58	49.71	217586
2013-12-20	49.41	49.92	49.41	49.70	44924
2013-12-23	49.86	50.31	49.86	50.14	43850
2013-12-24	50.14	50.21	50.04	50.13	5132
2013-12-26	50.21	50.62	50.21	50.58	8878
2013-12-27	50.83	50.91	50.76	50.79	7951
2013-12-30	51.04	51.27	51.04	51.24	23860
2013-12-31	51.40	51.52	51.36	51.44	19371
2014-01-02	51.11	51.11	50.41	50.57	80721
2014-01-03	50.48	50.70	50.38	50.59	70071
2014-01-06	50.87	50.87	50.44	50.59	13955
2014-01-07	50.60	50.97	50.60	50.84	20146
2014-01-08	51.24	51.26	51.04	51.19	14430
2014-01-09	51.49	51.49	51.00	51.16	194710
2014-01-10	51.50	51.79	51.46	51.71	11039
2014-01-13	51.79	51.79	51.33	51.34	13844
2014-01-14	51.70	51.82	51.41	51.77	15691
2014-01-15	52.03	52.06	51.85	52.03	33844
2014-01-16	51.96	51.96	51.65	51.86	22217
2014-01-17	51.81	52.03	51.66	51.72	48168
2014-01-21	52.01	52.01	51.50	51.69	8739
2014-01-22	51.65	51.78	51.38	51.70	566907
2014-01-23	51.62	51.62	50.93	51.04	57294
2014-01-24	50.61	50.61	49.76	49.90	190785
2014-01-27	49.71	49.81	49.31	49.47	12228
2014-01-28	49.98	50.33	49.88	50.33	279130
2014-01-29	49.96	50.11	49.75	49.93	209419
2014-01-30	50.09	50.10	49.90	49.99	164042
2014-01-31	49.12	49.50	48.91	49.21	27004
2014-02-03	48.93	49.07	48.20	48.23	18081
2014-02-04	48.50	48.72	48.40	48.62	28667
2014-02-05	48.53	48.74	48.28	48.66	27066
2014-02-06	49.17	49.62	49.17	49.59	45737
2014-02-07	50.11	50.30	49.83	50.19	9879
2014-02-10	50.38	50.38	50.06	50.17	9255
2014-02-11	50.43	50.89	50.43	50.84	12250
2014-02-12	51.16	51.16	50.82	50.98	6142
2014-02-13	50.60	51.09	50.60	51.01	13030
2014-02-14	50.74	51.32	50.74	51.24	18924
2014-02-18	51.51	51.70	51.51	51.62	14521
2014-02-19	51.67	51.76	51.25	51.26	14994
2014-02-20	51.36	51.44	51.16	51.40	12660
2014-02-21	51.77	51.90	51.71	51.71	6840
2014-02-24	52.00	52.28	51.95	52.10	9153
2014-02-25	51.98	52.11	51.80	51.84	20936
2014-02-26	52.13	52.13	51.75	51.83	25909
2014-02-27	51.84	52.07	51.70	52.06	24944
2014-02-28	52.39	52.61	52.32	52.42	17661
2014-03-03	51.36	51.55	51.14	51.35	22022
2014-03-04	52.36	52.36	52.11	52.20	12669
2014-03-05	52.31	52.31	52.16	52.20	10314
2014-03-06	52.83	52.97	52.83	52.95	11409
2014-03-07	52.92	52.92	52.43	52.67	27195
2014-03-10	52.42	52.52	52.22	52.52	35855
2014-03-11	52.50	52.50	52.14	52.14	14177
2014-03-12	51.61	51.85	51.52	51.81	8910
2014-03-13	51.85	51.85	50.79	50.89	6034
2014-03-14	50.41	50.70	50.41	50.55	8363
2014-03-17	51.07	51.22	51.03	51.14	10155
2014-03-18	51.04	51.56	51.04	51.54	6843
2014-03-19	51.35	51.43	50.92	51.04	9158
2014-03-20	50.47	50.68	50.15	50.62	13271
2014-03-21	51.02	51.02	50.37	50.41	12263
2014-03-24	50.73	50.74	50.25	50.74	17366
2014-03-25	50.98	51.03	50.60	50.88	10891
2014-03-26	51.06	51.36	50.75	51.01	14406
2014-03-27	51.54	51.82	51.14	51.40	21888
2014-03-28	51.96	51.96	51.40	51.73	7111
2014-03-31	52.32	52.34	52.08	52.28	6667
2014-04-01	52.72	52.78	52.49	52.78	14709
2014-04-02	52.97	52.97	52.70	52.93	8989
2014-04-03	53.16	53.16	52.45	52.58	16486
2014-04-04	53.06	53.06	52.19	52.53	21141
2014-04-07	52.48	52.55	52.03	52.28	11699
2014-04-08	51.82	51.97	51.64	51.97	7954
2014-04-09	52.33	52.76	52.23	52.76	6052
2014-04-10	52.47	52.47	51.25	51.27	9069
2014-04-11	51.00	51.21	50.74	50.97	12187
2014-04-14	51.11	51.43	50.67	51.00	4343
2014-04-15	50.88	50.88	50.05	50.71	27940
2014-04-16	51.22	51.46	51.09	51.46	8949
2014-04-17	51.63	51.83	51.34	51.80	9002
2014-04-21	51.82	51.92	51.51	51.87	10014
2014-04-22	51.77	52.12	51.75	52.05	11529
2014-04-23	52.25	52.25	51.61	51.96	11998
2014-04-24	51.67	51.97	51.59	51.89	16256
2014-04-25	51.76	51.76	51.43	51.56	6040
2014-04-28	51.22	51.64	51.07	51.55	21120
2014-04-29	51.93	51.93	51.58	51.92	12497
2014-04-30	51.82	51.97	51.55	51.97	11238
2014-05-01	51.57	52.38	51.57	52.26	8548
2014-05-02	52.06	52.23	52.06	52.22	2645
2014-05-05	52.12	52.12	51.46	51.78	9700
2014-05-06	52.04	52.20	52.03	52.04	3992
2014-05-07	51.79	51.83	51.50	51.83	3199
2014-05-08	52.01	52.01	51.47	51.60	69194
2014-05-09	51.32	51.71	51.32	51.54	42712
2014-05-12	51.96	51.96	51.79	51.94	6776
2014-05-13	52.21	52.21	51.83	52.00	5520
2014-05-14	51.88	52.02	51.74	51.83	14840
2014-05-15	51.58	51.58	50.97	51.14	99292
2014-05-16	50.84	51.21	50.77	51.15	21457
2014-05-19	51.05	51.15	51.00	51.09	4418
2014-05-20	51.09	51.18	50.89	50.99	7039
2014-05-21	51.24	51.42	51.24	51.27	13391
2014-05-22	51.73	51.73	51.52	51.70	13690
2014-05-23	51.82	52.06	51.79	51.99	4604
2014-05-27	52.20	52.58	52.20	52.47	10223
2014-05-28	52.56	52.67	52.36	52.65	16326
2014-05-29	52.67	52.78	52.55	52.78	12772
2014-05-30	53.15	53.15	52.73	52.84	4162
2014-06-02	53.36	53.36	53.02	53.21	79964
2014-06-03	53.10	53.10	52.96	53.05	5050
2014-06-04	52.91	53.21	52.91	53.21	19548
2014-06-05	53.27	53.49	53.16	53.39	8824
2014-06-06	53.86	53.86	53.78	53.83	13597
2014-06-09	53.69	53.87	53.65	53.86	10226
2014-06-10	53.88	53.88	53.53	53.66	6750
2014-06-11	53.44	53.45	53.22	53.34	7608
2014-06-12	53.72	53.72	53.23	53.35	7202
2014-06-13	53.52	53.52	52.86	53.11	13994
2014-06-16	53.04	53.08	52.94	52.97	12682
2014-06-17	52.73	53.13	52.73	53.01	9522
2014-06-18	53.52	53.66	53.15	53.64	52982
2014-06-19	54.04	54.04	53.71	53.85	4142
2014-06-20	53.66	53.69	53.52	53.67	18434
2014-06-23	53.55	53.55	53.28	53.36	13697
2014-06-24	53.07	53.21	52.59	52.69	19759
2014-06-25	52.19	52.81	52.19	52.80	21155
2014-06-26	52.96	53.04	52.67	53.04	5539
2014-06-27	53.09	53.09	52.80	53.01	28636
2014-06-30	53.05	53.07	52.90	53.07	8245
2014-07-01	52.92	53.59	52.92	53.45	75698
2014-07-02	53.39	53.75	53.39	53.74	20526
2014-07-03	54.15	54.15	53.60	53.84	3981
2014-07-07	53.75	53.75	53.18	53.26	20669
2014-07-08	53.32	53.32	52.50	52.71	16581
2014-07-09	52.51	52.84	52.51	52.83	20878
2014-07-10	51.97	52.23	51.79	52.14	7140
2014-07-11	52.39	52.39	52.09	52.23	9391
2014-07-14	52.84	52.84	52.47	52.50	8724
2014-07-15	52.84	52.84	52.14	52.37	4545
2014-07-16	52.90	52.90	52.59	52.72	6233
2014-07-17	52.61	52.66	52.14	52.14	8800
2014-07-18	52.36	52.64	52.22	52.60	8242
2014-07-21	52.14	52.39	52.08	52.39	6037
2014-07-22	52.59	52.76	52.44	52.71	7176
2014-07-23	53.13	53.13	52.71	52.85	6649
2014-07-24	52.87	52.99	52.87	52.99	6662
2014-07-25	52.98	53.03	52.85	52.92	35123
2014-07-28	52.85	52.99	52.74	52.99	11664
2014-07-29	53.19	53.19	52.70	52.70	7524
2014-07-30	53.02	53.02	52.60	52.77	17716
2014-07-31	52.69	52.69	51.92	52.06	20645
2014-08-01	52.01	52.01	51.60	51.81	62819
2014-08-04	52.18	52.18	51.70	52.01	7164
2014-08-05	51.90	51.90	51.10	51.15	11068
2014-08-06	50.70	50.87	50.57	50.60	135146
2014-08-07	50.97	50.97	50.18	50.29	5761
2014-08-08	50.30	50.60	50.11	50.60	8825
2014-08-11	51.21	51.21	50.88	50.96	22641
2014-08-12	51.16	51.16	50.86	51.08	15853
2014-08-13	51.39	51.40	51.27	51.38	6589
2014-08-14	51.57	51.60	51.36	51.59	14214
2014-08-15	52.09	52.09	51.18	51.58	7313
2014-08-18	51.55	51.89	51.55	51.83	3748
2014-08-19	51.97	52.06	51.85	52.03	5875
2014-08-20	51.85	52.00	51.83	51.97	5186
2014-08-21	51.83	52.18	51.83	52.16	9542
2014-08-22	52.15	52.15	51.96	51.96	2321
2014-08-25	52.42	52.45	52.15	52.44	4492
2014-08-26	52.50	52.63	52.45	52.53	5569
2014-08-27	52.44	52.71	52.44	52.67	3965
2014-08-28	52.33	52.42	52.25	52.40	9746
2014-08-29	52.30	52.30	52.14	52.24	5178
2014-09-02	52.14	52.40	52.14	52.19	39616
2014-09-03	52.75	52.75	52.57	52.58	3750
2014-09-04	52.75	52.75	52.37	52.37	5287
2014-09-05	52.38	52.47	52.15	52.47	7953
2014-09-08	51.95	52.19	51.94	51.97	6566
2014-09-09	51.68	51.80	51.57	51.58	20371
2014-09-10	51.70	51.92	51.63	51.92	6989
2014-09-11	51.46	51.61	51.46	51.52	31839
2014-09-12	51.41	51.47	51.29	51.45	7290
2014-09-15	51.55	51.55	51.20	51.32	4848
2014-09-16	51.16	51.55	51.03	51.51	3344
2014-09-17	51.56	51.60	51.25	51.25	2944
2014-09-18	51.34	51.51	51.34	51.49	7125
2014-09-19	51.82	51.82	51.23	51.31	14436
2014-09-22	51.13	51.27	50.87	50.98	6267
2014-09-23	50.97	50.97	50.61	50.71	11470
2014-09-24	50.62	50.87	50.61	50.87	4014
2014-09-25	50.57	50.58	50.16	50.17	22671
2014-09-26	50.25	50.51	50.25	50.51	5311
2014-09-29	49.95	50.12	49.41	50.08	31280
2014-09-30	50.02	50.02	49.51	49.83	18659
2014-10-01	49.43	49.43	48.85	48.89	40818
2014-10-02	48.75	48.75	47.84	48.35	131953
2014-10-03	48.56	48.76	48.47	48.76	8278
2014-10-06	48.87	48.87	48.56	48.75	14311
2014-10-07	48.50	48.51	48.26	48.26	7874
2014-10-08	48.10	48.75	47.89	48.73	12701
2014-10-09	47.90	47.90	47.18	47.34	37898
2014-10-10	46.81	46.96	45.99	45.99	153548
2014-10-13	46.60	46.68	46.23	46.23	56559
2014-10-14	46.12	46.43	46.05	46.07	69783
2014-10-15	45.76	46.06	45.43	46.04	78782
2014-10-16	44.96	46.23	44.56	45.89	38369
2014-10-17	46.12	46.60	46.12	46.43	11363
2014-10-20	46.77	47.12	46.77	47.05	13098
2014-10-21	47.14	47.69	47.14	47.69	13648
2014-10-22	47.82	48.01	47.53	47.53	9681
2014-10-23	48.05	48.12	48.00	48.01	13037
2014-10-24	47.72	48.09	47.72	48.00	6942
2014-10-27	47.92	48.02	47.72	47.96	14434
2014-10-28	48.36	48.52	48.20	48.49	5737
2014-10-29	48.72	48.75	48.13	48.47	33391
2014-10-30	48.17	48.65	48.16	48.50	6410
2014-10-31	48.90	49.23	48.64	49.19	56903
2014-11-03	48.85	49.22	48.83	49.00	14271
2014-11-04	48.46	48.57	48.09	48.24	7818
2014-11-05	48.30	48.42	48.14	48.42	12212
2014-11-06	48.44	48.44	48.11	48.20	6054
2014-11-07	48.14	48.23	47.89	48.23	52220
2014-11-10	48.30	48.47	48.30	48.37	12067
2014-11-11	48.50	48.75	48.50	48.72	25735
2014-11-12	48.39	48.47	48.32	48.47	6212
2014-11-13	48.70	48.70	48.46	48.59	1982
2014-11-14	48.48	48.65	48.42	48.65	8496
2014-11-17	48.25	48.31	48.23	48.25	9373
2014-11-18	48.56	48.83	48.56	48.81	6387
2014-11-19	48.52	48.62	48.32	48.47	9257
2014-11-20	48.21	48.39	48.13	48.37	9567
2014-11-21	48.72	48.80	48.57	48.65	14791
2014-11-24	48.64	48.72	48.59	48.68	18912
2014-11-25	48.90	48.90	48.65	48.83	25988
2014-11-26	48.90	48.97	48.83	48.96	5647
2014-11-28	48.77	48.77	48.43	48.46	5020
2014-12-01	48.48	48.48	48.23	48.45	5121
2014-12-02	48.72	48.72	48.55	48.58	23249
2014-12-03	48.66	48.77	48.64	48.75	13238
2014-12-04	48.56	48.80	48.56	48.69	16746
2014-12-05	48.58	48.75	48.50	48.60	21870
2014-12-08	48.21	48.24	47.97	47.97	6192
2014-12-09	47.73	47.91	47.64	47.79	10790
2014-12-10	47.76	47.76	47.16	47.23	7209
2014-12-11	47.57	47.60	47.18	47.18	98324
2014-12-12	47.13	47.18	46.73	46.79	19818
2014-12-15	46.93	46.93	46.16	46.25	12474
2014-12-16	46.04	46.88	46.04	46.59	38398
2014-12-17	46.76	47.32	46.72	47.09	51409
2014-12-18	47.59	47.83	47.18	47.69	22679
2014-12-19	47.61	48.04	47.61	47.96	7852
2014-12-22	48.07	48.09	47.78	47.90	13530
2014-12-23	47.76	47.76	47.50	47.50	62316
2014-12-24	47.46	47.80	47.44	47.59	7655
2014-12-26	47.75	48.20	47.75	48.11	8092
2014-12-29	47.71	47.74	47.63	47.71	32197
2014-12-30	47.42	47.59	47.33	47.47	67959
2014-12-31	47.65	47.65	47.26	47.33	37339
2015-01-02	47.66	47.66	47.08	47.20	104827
2015-01-05	46.52	46.55	46.35	46.42	65410
2015-01-06	46.34	46.36	45.84	46.06	41171
2015-01-07	46.76	46.79	46.33	46.74	66005
2015-01-08	47.09	47.26	46.94	47.21	17296
2015-01-09	47.42	47.42	46.80	46.89	28243
2015-01-12	47.14	47.14	46.68	46.94	55050
2015-01-13	47.62	47.68	46.91	47.30	41997
2015-01-14	46.97	47.14	46.78	47.10	41144
2015-01-15	47.50	47.59	47.19	47.25	8987
2015-01-16	47.39	47.74	47.02	47.74	32168
2015-01-20	48.14	48.14	47.63	47.68	17600
2015-01-21	47.99	48.10	47.85	47.99	62740
2015-01-22	47.77	48.32	47.73	48.30	138439
2015-01-23	48.33	48.33	47.90	48.04	35678
2015-01-26	48.33	48.75	48.27	48.55	42090
2015-01-27	48.15	48.73	48.15	48.49	42768
2015-01-28	48.92	48.92	47.88	47.89	78800
2015-01-29	48.63	48.72	48.21	48.56	19855
2015-01-30	48.45	48.49	48.15	48.29	34816
2015-02-02	48.26	48.83	48.26	48.81	83024
2015-02-03	48.79	49.21	48.70	49.21	15229
2015-02-04	48.77	49.08	48.77	48.79	47454
2015-02-05	48.96	49.23	48.89	49.22	10174
2015-02-06	48.69	48.75	48.35	48.49	13463
2015-02-09	48.34	48.38	48.19	48.22	23059
2015-02-10	48.41	48.46	48.28	48.39	5106
2015-02-11	48.33	48.41	48.16	48.37	51960
2015-02-12	48.73	49.00	48.52	48.98	41760
2015-02-13	49.36	49.43	49.20	49.43	11264
2015-02-17	49.46	49.54	49.21	49.51	7045
2015-02-18	49.81	49.91	49.63	49.90	6079
2015-02-19	49.80	50.02	49.80	49.95	20680
2015-02-20	50.02	50.43	49.94	50.43	13039
2015-02-23	50.63	50.63	50.12	50.38	6236
2015-02-24	50.59	50.63	50.20	50.63	9765
2015-02-25	50.80	50.80	50.57	50.71	27826
2015-02-26	50.72	50.77	50.33	50.60	74290
2015-02-27	50.65	50.75	50.54	50.58	39773
2015-03-02	50.64	50.71	50.21	50.55	256623
2015-03-03	50.78	50.78	50.44	50.60	8432
2015-03-04	50.11	50.23	49.94	50.22	31621
2015-03-05	50.27	50.57	50.19	50.37	29554
2015-03-06	50.22	50.22	49.76	49.76	6990
2015-03-09	49.85	49.85	49.64	49.77	12233
2015-03-10	49.20	49.23	48.89	48.99	47453
2015-03-11	48.96	49.11	48.77	49.11	12597
2015-03-12	49.63	49.67	49.49	49.67	7914
2015-03-13	49.43	49.43	49.15	49.26	16837
2015-03-16	49.68	49.79	49.66	49.73	26628
2015-03-17	49.61	49.89	49.61	49.89	23146
2015-03-18	49.88	50.77	49.87	50.69	15641
2015-03-19	50.32	50.43	50.27	50.43	9350
2015-03-20	50.80	51.29	50.80	51.19	16806
2015-03-23	51.30	51.65	51.20	51.33	20859
2015-03-24	51.40	51.49	51.40	51.48	15905
2015-03-25	51.76	51.76	51.27	51.29	7027
2015-03-26	50.84	50.94	50.68	50.88	15944
2015-03-27	51.07	51.07	50.87	50.99	21735
2015-03-30	51.21	51.25	51.12	51.14	12540
2015-03-31	50.39	50.82	50.39	50.69	13114
2015-04-01	50.94	50.94	50.34	50.71	183885
2015-04-02	51.10	51.19	51.08	51.14	35374
2015-04-06	51.68	52.02	51.68	51.85	66084
2015-04-07	51.96	51.97	51.80	51.87	11726
2015-04-08	52.33	52.33	52.04	52.13	55551
2015-04-09	52.18	52.20	51.98	52.19	24288
2015-04-10	52.34	52.43	52.19	52.43	25668
2015-04-13	52.11	52.11	51.78	51.95	28459
2015-04-14	52.34	52.42	52.03	52.37	6089
2015-04-15	52.44	52.50	52.19	52.46	20081
2015-04-16	52.50	52.67	52.15	52.53	21987
2015-04-17	52.09	52.09	51.47	51.76	13934
2015-04-20	51.93	52.04	51.72	51.83	5238
2015-04-21	52.34	52.56	52.29	52.36	6661
2015-04-22	52.53	52.53	52.22	52.44	34893
2015-04-23	52.22	52.62	51.97	52.54	12818
2015-04-24	52.91	52.91	52.64	52.84	6989
2015-04-27	53.20	53.34	53.11	53.12	13456
2015-04-28	53.15	53.18	52.90	53.18	9377
2015-04-29	52.76	52.77	52.53	52.69	16528
2015-04-30	52.25	52.41	51.89	52.06	47956
2015-05-01	52.35	52.44	51.92	52.43	29139
2015-05-04	52.84	52.84	52.56	52.62	11644
2015-05-05	52.60	52.60	51.78	51.97	22646
2015-05-06	52.12	52.12	51.67	51.99	15276
2015-05-07	51.78	51.81	51.52	51.78	8065
2015-05-08	52.29	52.73	52.23	52.69	9561
2015-05-11	52.57	52.57	52.32	52.39	7232
2015-05-12	52.37	52.42	52.17	52.36	19641
2015-05-13	52.85	53.15	52.52	52.79	27926
2015-05-14	53.23	53.26	52.98	53.26	11266
2015-05-15	53.36	53.53	53.23	53.53	14687
2015-05-18	53.48	53.52	53.35	53.51	24974
2015-05-19	53.50	53.51	53.25	53.43	34237
2015-05-20	53.28	53.65	53.14	53.52	35878
2015-05-21	53.55	53.77	53.46	53.76	13678
2015-05-22	53.75	53.75	53.56	53.70	33985
2015-05-26	53.26	53.26	52.59	52.84	74978
2015-05-27	52.99	52.99	52.62	52.88	16617
2015-05-28	52.66	52.88	52.37	52.86	32888
2015-05-29	52.40	52.47	52.17	52.34	26030
2015-06-01	52.53	52.53	52.14	52.42	27126
2015-06-02	52.54	52.81	52.22	52.58	45524
2015-06-03	52.79	52.98	52.62	52.83	26788
2015-06-04	52.50	52.54	52.07	52.23	19106
2015-06-05	51.75	51.84	51.60	51.81	31830
2015-06-08	51.63	51.63	51.37	51.55	6257
2015-06-09	51.28	51.49	51.15	51.42	46727
2015-06-10	51.93	52.20	51.80	52.12	16332
2015-06-11	52.32	52.42	52.04	52.31	11271
2015-06-12	51.91	51.98	51.62	51.96	6106
2015-06-15	51.52	51.74	51.48	51.71	16235
2015-06-16	51.55	51.80	51.43	51.78	18832
2015-06-17	51.61	51.68	51.20	51.64	10278
2015-06-18	51.85	52.08	51.85	52.00	8486
2015-06-19	52.04	52.04	51.82	51.86	6938
2015-06-22	52.37	52.81	52.37	52.67	11963
2015-06-23	52.79	52.91	52.62	52.85	50045
2015-06-24	52.02	52.28	52.00	52.13	10122
2015-06-25	52.36	52.44	52.01	52.15	9424
2015-06-26	52.12	52.12	51.88	52.12	6315
2015-06-29	51.60	51.60	50.70	50.75	28191
2015-06-30	51.25	51.41	50.75	50.89	19644
2015-07-01	51.38	51.56	51.02	51.09	279263
2015-07-02	51.36	51.36	51.01	51.15	30668
2015-07-06	50.63	50.63	49.99	50.24	20852
2015-07-07	49.92	50.14	49.24	50.14	32965
2015-07-08	48.97	49.07	48.38	48.59	16567
2015-07-09	49.50	49.67	49.07	49.29	33296
2015-07-10	49.83	50.15	49.67	49.95	43748
2015-07-13	50.33	50.44	50.22	50.43	19759
2015-07-14	50.35	50.63	50.32	50.59	32385
2015-07-15	50.59	50.59	50.27	50.45	18953
2015-07-16	50.91	50.97	50.61	50.71	16917
2015-07-17	50.68	50.72	50.50	50.72	9971
2015-07-20	50.51	50.83	50.51	50.70	7702
2015-07-21	50.55	50.75	50.53	50.74	10545
2015-07-22	50.41	50.49	50.26	50.45	21036
2015-07-23	50.71	50.71	50.30	50.45	17546
2015-07-24	50.32	50.32	49.81	49.92	9065
2015-07-27	49.57	49.57	49.29	49.41	23940
2015-07-28	49.76	49.96	49.37	49.92	18131
2015-07-29	49.95	50.44	49.92	50.29	7287
2015-07-30	49.82	49.92	49.79	49.88	14001
2015-07-31	50.28	50.28	49.95	49.97	199191
2015-08-03	49.96	50.12	49.67	49.90	35263
2015-08-04	50.01	50.15	49.85	50.02	11063
2015-08-05	50.26	50.36	50.00	50.00	39402
2015-08-06	50.12	50.12	49.92	50.01	9958
2015-08-07	49.72	49.95	49.72	49.84	12517
2015-08-10	50.15	50.69	50.15	50.69	29251
2015-08-11	49.77	49.77	49.40	49.72	27316
2015-08-12	48.94	49.26	48.71	49.26	24056
2015-08-13	49.34	49.51	49.28	49.39	8703
2015-08-14	49.19	49.59	49.19	49.55	16104
2015-08-17	49.23	49.48	49.08	49.47	65844
2015-08-18	49.07	49.16	48.93	49.10	4032
2015-08-19	48.40	48.40	48.08	48.34	10202
2015-08-20	47.57	47.57	47.02	47.09	64924
2015-08-21	46.82	46.92	45.39	46.06	137272
2015-08-24	44.15	45.23	41.13	44.44	120565
2015-08-25	47.46	47.46	44.64	44.64	66493
2015-08-26	46.02	46.20	45.20	46.14	54242
2015-08-27	46.52	47.39	46.52	47.29	32080
2015-08-28	47.10	47.30	46.90	47.29	20364
2015-08-31	46.76	47.14	46.68	46.92	11610
2015-09-01	46.00	46.00	44.90	45.24	60553
2015-09-02	45.67	45.79	45.37	45.65	23823
2015-09-03	45.93	46.36	45.81	46.02	15881
2015-09-04	45.07	45.07	44.57	44.89	9800
2015-09-08	45.47	45.82	45.47	45.79	5502
2015-09-09	46.53	46.53	45.72	46.00	56305
2015-09-10	45.97	46.38	45.97	46.08	7038
2015-09-11	45.87	46.22	45.87	46.18	5397
2015-09-14	45.93	46.03	45.79	46.03	13570
2015-09-15	45.93	46.38	45.93	46.38	16664
2015-09-16	46.54	47.05	46.54	47.05	20031
2015-09-17	46.78	47.64	46.77	47.26	4746
2015-09-18	46.26	46.56	46.13	46.14	6858
2015-09-21	46.01	46.23	45.81	45.99	10182
2015-09-22	45.24	45.30	44.76	45.15	13613
2015-09-23	44.88	45.01	44.54	44.70	27481
2015-09-24	44.29	44.72	43.99	44.53	17863
2015-09-25	45.19	45.32	44.78	45.08	21693
2015-09-28	44.61	44.61	43.97	44.02	148413
2015-09-29	43.76	43.90	43.53	43.85	30139
2015-09-30	44.43	44.85	44.26	44.82	24531
2015-10-01	45.02	45.25	44.65	45.03	42203
2015-10-02	44.81	45.77	44.81	45.77	5341
2015-10-05	46.42	46.98	46.42	46.95	18111
2015-10-06	46.88	47.00	46.62	46.90	24516
2015-10-07	47.23	47.69	47.09	47.27	125068
2015-10-08	47.22	47.69	47.09	47.69	7967
2015-10-09	47.78	48.42	47.53	47.61	42737
2015-10-12	47.71	47.72	47.57	47.68	4783
2015-10-14	47.46	47.50	47.17	47.30	72868
2015-10-15	47.83	48.28	47.83	48.08	94866
2015-10-16	48.14	48.36	47.95	48.11	134405
2015-10-19	48.15	48.21	48.03	48.18	18680
2015-10-20	48.13	48.26	47.95	48.05	54544
2015-10-21	48.58	48.58	48.04	48.06	27893
2015-10-22	48.47	48.82	48.37	48.70	49974
2015-10-23	48.93	49.02	48.64	48.80	11428
2015-10-26	48.72	48.85	48.66	48.72	26906
2015-10-27	48.39	48.44	48.15	48.19	133351
2015-10-28	48.34	48.89	48.05	48.28	12703
2015-10-29	48.27	48.29	47.97	48.09	24705
2015-10-30	48.14	48.40	48.12	48.20	10078
2015-11-02	48.20	48.62	48.20	48.40	230109
2015-11-03	48.32	48.74	48.24	48.61	112923
2015-11-04	48.43	48.43	47.95	47.95	12683
2015-11-05	48.25	48.36	48.04	48.13	20598
2015-11-06	47.95	47.95	47.73	47.86	53436
2015-11-09	47.73	47.73	47.28	47.50	38257
2015-11-10	47.18	47.48	47.02	47.48	18352
2015-11-11	47.75	47.75	47.42	47.47	47036
2015-11-12	47.22	47.35	46.93	46.93	14905
2015-11-13	46.65	46.76	46.45	46.46	30472
2015-11-16	46.62	47.21	46.62	47.12	43829
2015-11-17	47.46	47.54	47.28	47.32	10834
2015-11-18	47.38	47.55	47.24	47.53	14203
2015-11-19	47.87	48.00	47.74	47.80	13936
2015-11-20	47.82	48.18	47.82	47.98	9439
2015-11-23	47.77	47.92	47.61	47.74	64861
2015-11-24	47.35	47.89	47.35	47.86	23688
2015-11-25	47.89	48.09	47.79	47.93	10649
2015-11-27	47.86	47.86	47.70	47.86	4345
2015-11-30	47.74	47.98	47.74	47.92	62537
2015-12-01	48.25	48.57	48.22	48.56	65700
2015-12-02	48.43	48.43	47.96	48.08	35460
2015-12-03	48.30	48.30	47.75	47.87	23713
2015-12-04	47.78	48.30	47.66	48.21	16736
2015-12-07	48.04	48.04	47.70	47.87	9272
2015-12-08	47.27	47.35	46.94	47.35	56310
2015-12-09	47.27	47.55	46.83	47.00	15270
2015-12-10	47.12	47.29	46.96	46.96	12702
2015-12-11	46.47	46.51	46.08	46.23	67143
2015-12-14	46.35	46.41	45.98	46.29	85430
2015-12-15	46.64	46.80	46.45	46.47	80707
2015-12-16	46.96	47.47	46.79	47.43	82045
2015-12-17	47.43	47.43	46.83	46.94	92041
2015-12-18	46.87	46.87	46.54	46.54	87789
2015-12-21	47.10	47.10	46.60	46.91	46538
2015-12-22	47.11	47.23	46.87	47.12	46830
2015-12-23	47.18	47.39	47.08	47.28	54107
2015-12-24	47.34	47.34	47.03	47.03	16942
2015-12-28	46.88	47.02	46.65	47.01	51327
2015-12-29	47.34	47.60	47.34	47.36	104899
2015-12-30	47.20	47.35	47.12	47.12	103801
2015-12-31	47.27	47.27	45.96	46.64	103823
2016-01-04	46.01	46.05	45.43	46.05	36381
2016-01-05	45.88	45.99	45.74	45.91	19650
2016-01-06	45.21	45.40	45.15	45.19	27905
2016-01-07	44.45	44.82	44.33	44.37	47266
2016-01-08	44.58	44.58	43.79	43.79	22169
2016-01-11	43.93	44.02	43.45	43.74	97272
2016-01-12	43.76	43.87	43.34	43.67	217090
2016-01-13	43.85	43.85	43.07	43.07	17520
2016-01-14	43.28	43.60	42.87	43.53	16814
2016-01-15	42.26	42.31	41.73	42.00	27240
2016-01-19	42.30	42.66	42.09	42.35	58919
2016-01-20	41.51	41.51	40.57	41.28	43718
2016-01-21	41.01	41.58	40.71	41.44	169158
2016-01-22	42.30	42.73	42.30	42.66	64569
2016-01-25	42.26	42.66	42.14	42.14	147266
2016-01-26	42.50	42.82	42.29	42.82	50005
2016-01-27	42.84	43.45	42.45	42.62	31395
2016-01-28	42.86	43.00	42.62	42.95	26869
2016-01-29	43.23	43.77	43.23	43.77	34794
2016-02-01	43.71	44.18	43.65	44.00	140532
2016-02-02	43.43	43.48	43.02	43.11	33814
2016-02-03	43.13	43.39	42.51	43.39	60928
2016-02-04	43.12	43.44	43.09	43.19	61461
2016-02-05	43.12	43.12	42.38	42.43	15909
2016-02-08	42.23	42.23	41.37	41.64	89113
2016-02-09	40.67	41.63	40.67	41.28	24585
2016-02-10	41.17	41.66	41.17	41.36	23625
2016-02-11	40.88	40.91	40.46	40.79	23036
2016-02-12	40.78	41.18	40.52	41.18	8069
2016-02-16	41.74	42.05	41.68	41.97	7013
2016-02-17	42.49	42.81	42.42	42.80	17385
2016-02-18	43.18	43.18	42.77	42.77	16179
2016-02-19	42.63	42.88	42.63	42.75	40984
2016-02-22	43.24	43.40	43.19	43.35	8074
2016-02-23	43.13	43.18	42.73	42.81	16585
2016-02-24	42.18	42.92	42.16	42.92	35852
2016-02-25	42.93	43.27	42.85	43.26	11215
2016-02-26	43.36	43.40	43.09	43.16	14913
2016-02-29	43.08	43.21	42.81	42.81	9349
2016-03-01	43.37	43.98	43.37	42.81	3677
2016-03-02	44.03	44.25	43.93	43.93	48859
2016-03-03	44.25	44.25	44.25	44.51	102483
2016-03-04	44.69	45.34	44.69	45.21	33970
2016-03-07	44.62	45.13	44.62	44.99	13541
2016-03-08	44.63	44.63	44.31	44.99	7563
2016-03-09	44.46	44.51	44.27	44.31	6968
2016-03-10	44.34	44.34	44.34	44.29	9431
2016-03-11	44.29	44.29	44.29	45.33	19112
2016-03-14	45.50	45.53	45.25	45.44	51477
2016-03-15	45.35	45.35	45.35	44.95	1082
2016-03-16	44.93	45.59	44.93	45.56	17588
2016-03-17	45.69	46.17	45.69	46.05	11261
2016-03-18	45.96	46.13	45.88	45.92	9213
2016-03-21	45.92	46.06	45.86	45.96	45882
2016-03-22	45.76	46.15	45.76	45.98	6075
2016-03-23	45.75	45.78	45.49	45.49	13793
2016-03-24	45.24	45.25	45.21	45.49	675
2016-03-28	45.58	45.96	45.58	45.84	5217
2016-03-29	45.60	46.22	45.60	46.36	10437
2016-03-30	46.60	46.86	46.60	46.85	4582
2016-03-31	46.54	46.55	46.49	46.85	63341
2016-04-01	46.03	46.03	45.46	45.85	49711
2016-04-04	46.08	46.08	45.63	45.63	32265
2016-04-05	45.63	45.63	45.63	44.92	112238
2016-04-06	45.09	45.43	45.09	45.42	8497
2016-04-07	45.06	45.23	44.83	44.91	49037
2016-04-08	45.80	46.01	45.75	45.76	19893
2016-04-11	46.06	46.20	45.94	45.94	7395
2016-04-12	46.04	46.37	45.95	46.24	8284
2016-04-13	46.72	46.88	46.72	46.79	18353
2016-04-14	46.86	46.86	46.67	46.76	9654
2016-04-15	46.68	46.68	46.42	46.55	4044
2016-04-18	46.60	46.82	46.60	46.78	10819
2016-04-19	47.38	47.71	47.38	47.54	155615
2016-04-20	47.46	47.96	47.46	47.68	1111509
2016-04-21	47.40	47.53	47.13	47.28	521952
2016-04-22	47.05	47.22	46.77	47.02	41253
2016-04-25	46.87	47.02	46.81	47.02	24796
2016-04-26	47.19	47.19	46.95	47.13	27207
2016-04-27	47.18	47.26	46.93	47.18	19821
2016-04-28	46.84	47.14	46.53	46.53	59437
2016-04-29	46.55	46.70	46.25	46.42	27518
2016-05-02	46.73	47.02	46.71	46.88	80989
2016-05-03	46.58	46.60	46.12	46.12	62521
2016-05-04	45.90	45.90	45.65	45.77	9156
2016-05-05	45.94	45.94	45.61	45.78	17126
2016-05-06	45.77	46.00	45.76	46.00	7595
2016-05-09	45.97	46.01	45.74	45.79	12137
2016-05-10	46.08	46.48	46.08	46.41	13838
2016-05-11	46.27	46.47	46.16	46.21	36322
2016-05-12	46.42	46.44	45.97	46.25	8545
2016-05-13	45.86	45.86	45.52	45.64	12828
2016-05-16	45.93	46.14	45.91	45.99	24878
2016-05-17	46.02	46.22	45.74	45.79	27583
2016-05-18	45.69	46.12	45.52	45.62	16454
2016-05-19	45.35	45.50	45.23	45.40	7670
2016-05-20	45.78	45.98	45.74	45.77	11638
2016-05-23	45.86	45.95	45.72	45.80	23617
2016-05-24	46.05	46.22	45.78	46.09	20907
2016-05-25	46.29	46.57	46.29	46.38	20631
2016-05-26	46.53	46.61	46.44	46.50	29378
2016-05-27	46.47	46.67	46.41	46.52	7613
2016-05-31	46.71	46.94	46.50	46.60	12974
2016-06-01	46.33	46.60	46.33	46.55	147117
2016-06-02	46.44	46.63	46.35	46.52	40945
2016-06-03	46.74	47.09	46.70	47.05	34439
2016-06-06	47.16	47.53	47.16	47.45	11465
2016-06-07	47.62	47.88	47.58	47.60	99518
2016-06-08	47.83	47.99	47.75	47.82	9054
2016-06-09	47.29	47.43	47.27	47.39	17705
2016-06-10	46.66	46.71	46.22	46.40	7234
2016-06-13	45.75	46.00	45.54	45.58	18075
2016-06-14	45.27	45.30	44.92	45.13	21591
2016-06-15	45.48	45.76	45.44	45.49	16324
2016-06-16	44.82	45.28	44.43	45.18	40832
2016-06-17	45.36	45.73	45.27	45.57	9600
2016-06-20	46.79	46.93	46.57	46.57	1654937
2016-06-21	46.72	47.05	46.65	46.68	108090
2016-06-22	46.47	46.50	46.22	46.22	109132
2016-06-23	46.90	47.25	46.90	47.14	7329
2016-06-24	43.99	44.67	43.90	43.90	44853
2016-06-27	43.31	43.31	42.63	42.98	60736
2016-06-28	43.71	43.89	43.50	43.87	92787
2016-06-29	44.50	44.75	44.50	44.67	12227
2016-06-30	44.75	45.12	44.66	45.12	34451
2016-07-01	45.30	45.48	45.16	45.36	172893
2016-07-05	44.68	44.68	44.41	44.54	21014
2016-07-06	44.02	44.46	43.84	44.46	21884
2016-07-07	44.48	44.59	44.11	44.18	15648
2016-07-08	44.76	44.88	44.62	44.80	36762
2016-07-11	45.49	45.76	45.49	45.58	19729
2016-07-12	46.09	46.17	46.01	46.08	11746
2016-07-13	46.11	46.31	46.05	46.08	21520
2016-07-14	46.57	46.68	46.42	46.57	8768
2016-07-15	46.37	46.37	46.18	46.25	10983
2016-07-18	46.51	46.51	46.25	46.45	36616
2016-07-19	46.15	46.24	46.13	46.15	7286
2016-07-20	46.51	46.62	46.41	46.54	7648
2016-07-21	46.51	46.67	46.42	46.60	1022756
2016-07-22	46.54	46.77	46.52	46.70	853207
2016-07-25	46.81	46.81	46.59	46.64	294984
2016-07-26	46.99	47.05	46.84	46.93	22475
2016-07-27	47.22	47.35	46.75	47.19	58231
2016-07-28	47.22	47.44	47.21	47.43	23938
2016-07-29	47.66	47.97	47.66	47.94	32323
2016-08-01	47.76	47.93	47.60	47.60	90724
2016-08-02	47.50	47.67	47.34	47.42	30239
2016-08-03	47.06	47.23	47.02	47.15	22445
2016-08-04	47.41	47.68	47.41	47.56	21097
2016-08-05	47.62	47.92	47.62	47.79	71354
2016-08-08	48.00	48.00	47.86	47.94	6509
2016-08-09	48.06	48.52	48.06	48.30	12730
2016-08-10	48.75	48.75	48.52	48.52	25536
2016-08-11	48.86	48.91	48.75	48.79	80207
2016-08-12	48.79	48.84	48.54	48.57	48791
2016-08-15	48.62	48.90	48.62	48.69	7658
2016-08-16	48.62	48.63	48.44	48.55	16701
2016-08-17	48.36	48.53	48.05	48.49	6698
2016-08-18	48.31	48.74	48.31	48.65	10426
2016-08-19	48.35	48.49	48.23	48.39	9116
2016-08-22	48.29	48.52	48.27	48.48	30909
2016-08-23	48.72	48.84	48.55	48.55	6978
2016-08-24	48.59	48.67	48.42	48.42	6614
2016-08-25	48.42	48.54	48.35	48.48	9055
2016-08-26	48.53	48.92	47.93	48.04	12996
2016-08-29	47.94	48.36	47.94	48.32	13113
2016-08-30	48.38	48.38	48.02	48.08	10466
2016-08-31	48.06	48.22	47.97	48.02	14833
2016-09-01	48.22	48.52	48.22	48.43	159513
2016-09-02	48.73	48.83	48.62	48.83	7075
2016-09-06	49.18	49.63	49.18	49.51	13851
2016-09-07	49.56	49.68	49.40	49.44	16312
2016-09-08	49.51	49.60	49.28	49.29	8842
2016-09-09	48.87	48.87	48.19	48.19	32293
2016-09-12	47.88	48.74	47.88	48.67	77142
2016-09-13	48.02	48.03	47.50	47.65	11582
2016-09-14	47.77	47.81	47.57	47.62	12863
2016-09-15	47.64	48.21	47.64	48.09	21763
2016-09-16	47.68	47.73	47.54	47.63	10811
2016-09-19	48.25	48.25	47.98	47.98	14316
2016-09-20	48.43	48.61	48.31	48.31	12543
2016-09-21	48.65	49.19	48.58	49.15	30296
2016-09-22	49.88	49.88	49.59	49.64	9231
2016-09-23	49.38	49.42	49.23	49.29	15451
2016-09-26	48.92	48.92	48.77	48.83	8332
2016-09-27	48.89	49.31	48.89	49.23	11439
2016-09-28	49.35	49.63	49.16	49.63	12443
2016-09-29	49.39	49.49	48.88	49.09	14001
2016-09-30	49.20	49.44	49.14	49.25	18378
2016-10-03	49.15	49.34	49.07	49.28	181503
2016-10-04	49.28	49.41	48.79	48.86	16883
2016-10-05	49.00	49.13	48.91	49.00	15936
2016-10-06	48.72	48.74	48.54	48.64	32999
2016-10-07	48.56	48.56	48.13	48.39	13011
2016-10-10	48.68	48.75	48.61	48.61	11168
2016-10-11	48.18	48.18	47.77	47.78	18454
2016-10-12	47.63	47.81	47.57	47.76	11351
2016-10-13	47.25	47.69	47.25	47.59	14344
2016-10-14	47.78	47.92	47.62	47.62	8029
2016-10-17	47.61	47.70	47.51	47.53	12942
2016-10-18	48.15	48.30	48.00	48.21	11690
2016-10-19	48.18	48.43	48.18	48.27	13858
2016-10-20	48.13	48.29	48.06	48.24	13575
2016-10-21	47.92	48.21	47.86	48.15	12790
2016-10-24	48.32	48.32	48.07	48.16	10014
2016-10-25	48.17	48.30	48.05	48.20	1151820
2016-10-26	47.98	48.05	47.80	47.90	78806
2016-10-27	47.90	47.90	47.56	47.60	35222
2016-10-28	47.61	47.76	47.61	47.68	224170
2016-10-31	47.67	47.92	47.67	47.87	169755
2016-11-01	47.95	47.95	47.50	47.60	169700
2016-11-02	47.58	47.58	47.36	47.36	13938
2016-11-03	47.71	47.71	47.42	47.49	8975
2016-11-04	47.21	47.29	46.99	46.99	26540
2016-11-07	47.52	47.63	47.41	47.56	8771
2016-11-08	47.53	47.92	47.41	47.69	14327
2016-11-09	47.16	47.58	47.11	47.41	52005
2016-11-10	47.35	47.35	46.91	46.93	49285
2016-11-11	46.58	46.66	46.38	46.48	27664
2016-11-14	46.45	46.45	46.22	46.35	93508
2016-11-15	46.57	46.75	46.40	46.75	35215
2016-11-16	46.35	46.38	46.19	46.21	49907
2016-11-17	46.49	46.58	46.37	46.44	127136
2016-11-18	46.33	46.33	46.19	46.21	13998
2016-11-21	46.41	46.52	46.34	46.50	17732
2016-11-22	46.76	46.96	46.75	46.96	7615
2016-11-23	46.57	46.86	46.57	46.80	9816
2016-11-25	46.91	46.91	46.78	46.82	10715
2016-11-28	46.85	46.86	46.75	46.76	8892
2016-11-29	46.84	47.15	46.80	47.05	8878
2016-11-30	47.05	47.05	46.87	46.92	11615
2016-12-01	46.83	46.93	46.72	46.76	48749
2016-12-02	46.62	46.90	46.62	46.81	8725
2016-12-05	47.00	47.38	47.00	47.29	9309
2016-12-06	47.13	47.49	47.13	47.49	14807
2016-12-07	47.60	48.28	47.60	48.22	30478
2016-12-08	48.27	48.47	48.27	48.35	16776
2016-12-09	48.23	48.41	48.17	48.28	19287
2016-12-12	48.14	48.16	48.00	48.04	11305
2016-12-13	48.39	48.55	48.32	48.44	13489
2016-12-14	48.30	48.33	47.51	47.53	17447
2016-12-15	47.47	47.50	47.34	47.42	10057
2016-12-16	47.33	47.46	47.18	47.40	20772
2016-12-19	47.43	47.43	47.26	47.26	7600
2016-12-20	47.21	47.44	47.21	47.35	13915
2016-12-21	47.35	47.35	47.16	47.17	25662
2016-12-22	47.29	47.29	47.06	47.09	36760
2016-12-23	47.09	47.30	47.09	47.20	9323
2016-12-27	47.21	47.33	47.20	47.28	26458
2016-12-28	47.45	47.45	47.00	47.06	70116
2016-12-29	47.05	47.28	47.05	47.27	91142
2016-12-30	48.34	48.34	47.16	47.19	92161
2017-01-03	47.80	47.80	47.46	47.75	230349
2017-01-04	47.98	48.19	47.96	48.13	44656
2017-01-05	48.69	48.75	48.49	48.65	25663
2017-01-06	48.54	48.59	48.36	48.40	96572
2017-01-09	48.19	48.42	48.15	48.28	18261
2017-01-10	48.54	48.60	48.45	48.46	12536
2017-01-11	48.70	49.08	48.58	49.08	38183
2017-01-12	49.40	49.40	48.96	49.13	23522
2017-01-13	49.29	49.51	49.10	49.50	44611
2017-01-17	49.51	49.51	49.25	49.29	44743
2017-01-18	49.38	49.38	49.04	49.11	28133
2017-01-19	49.13	49.13	48.85	48.94	25969
2017-01-20	49.30	49.30	48.96	49.15	36391
2017-01-23	49.29	49.44	49.19	49.41	11180
2017-01-24	49.65	49.76	49.54	49.76	14281
2017-01-25	49.84	50.13	49.84	50.13	34439
2017-01-26	50.20	50.20	49.92	50.01	18037
2017-01-27	49.96	49.96	49.81	49.88	14621
2017-01-30	49.56	49.59	49.37	49.55	9354
2017-01-31	49.70	49.70	49.46	49.60	10140
2017-02-01	50.15	50.22	49.97	50.16	259025
2017-02-02	50.44	50.44	50.06	50.18	18924
2017-02-03	50.24	50.26	50.06	50.16	26316
2017-02-06	49.69	49.84	49.69	49.80	10669
2017-02-07	49.69	50.00	49.69	49.98	40630
2017-02-08	50.21	50.21	50.03	50.09	43339
2017-02-09	50.02	50.18	49.99	50.16	15224
2017-02-10	50.41	50.48	50.25	50.38	78204
2017-02-13	50.83	50.83	50.61	50.72	9618
2017-02-14	50.71	50.79	50.49	50.71	13604
2017-02-15	50.50	51.04	50.50	50.97	20322
2017-02-16	51.06	51.06	50.82	50.92	10809
2017-02-17	50.73	50.80	50.56	50.65	35643
2017-02-21	50.77	51.15	50.77	51.14	44023
2017-02-22	51.06	51.25	50.94	51.23	25819
2017-02-23	51.47	51.47	51.21	51.25	30428
2017-02-24	50.74	50.77	50.50	50.67	40029
2017-02-27	50.59	50.78	50.59	50.69	6876
2017-02-28	50.87	50.92	50.68	50.70	10255
2017-03-01	51.09	51.34	51.03	51.25	74726
2017-03-02	51.02	51.02	50.71	50.71	15017
2017-03-03	50.70	50.88	50.55	50.80	17323
2017-03-06	50.62	50.73	50.50	50.59	29496
2017-03-07	50.59	50.72	50.54	50.61	18830
2017-03-08	50.69	50.69	50.46	50.46	15847
2017-03-09	50.41	50.48	50.32	50.37	19000
2017-03-10	50.75	50.88	50.64	50.81	62816
2017-03-13	51.09	51.18	51.03	51.09	67104
2017-03-14	50.99	50.99	50.78	50.81	17689
2017-03-15	51.08	51.76	50.96	51.74	14182
2017-03-16	52.07	52.17	51.95	52.04	10470
2017-03-17	52.05	52.24	51.95	52.04	20643
2017-03-20	52.27	52.30	52.10	52.15	8885
2017-03-21	52.49	52.49	51.80	51.80	29662
2017-03-22	51.47	51.85	51.47	51.76	14153
2017-03-23	51.63	52.02	51.63	51.79	90605
2017-03-24	51.84	52.12	51.84	51.96	85863
2017-03-27	51.76	52.01	51.76	51.98	25760
2017-03-28	52.20	52.32	52.12	52.23	41085
2017-03-29	52.19	52.28	52.10	52.21	8561
2017-03-30	52.22	52.31	52.08	52.08	17092
2017-03-31	52.06	52.23	51.97	52.16	18491
2017-04-03	52.15	52.23	51.83	52.16	265189
2017-04-04	51.84	52.08	51.78	52.06	237495
2017-04-05	52.11	52.11	51.75	51.75	35848
2017-04-06	51.84	51.86	51.77	51.81	11008
2017-04-07	51.79	51.91	51.73	51.77	24397
2017-04-10	51.77	51.89	51.68	51.80	30347
2017-04-11	51.94	51.96	51.65	51.87	37002
2017-04-12	51.97	52.03	51.76	52.03	21009
2017-04-13	51.91	51.91	51.58	51.60	26896
2017-04-17	51.82	51.95	51.76	51.93	27199
2017-04-18	51.59	51.67	51.41	51.66	28846
2017-04-19	51.77	51.77	51.43	51.48	166340
2017-04-20	51.73	52.04	51.73	51.91	262185
2017-04-21	51.94	52.04	51.86	52.02	24642
2017-04-24	53.01	53.01	52.80	52.92	15147
2017-04-25	53.45	53.58	53.28	53.47	22019
2017-04-26	53.38	53.61	53.38	53.42	28899
2017-04-27	53.45	53.52	53.38	53.49	17990
2017-04-28	53.41	53.57	53.40	53.49	32057
2017-05-01	53.85	53.89	53.57	53.81	36119
2017-05-02	54.22	54.22	53.96	54.09	36495
2017-05-03	53.81	53.97	53.67	53.75	24363
2017-05-04	53.86	54.00	53.74	53.98	18602
2017-05-05	54.02	54.42	54.02	54.32	36212
2017-05-08	54.31	54.41	54.23	54.36	20252
2017-05-09	54.42	54.51	54.29	54.31	19481
2017-05-10	54.50	54.50	54.32	54.40	59888
2017-05-11	54.34	54.40	54.18	54.36	240481
2017-05-12	54.35	54.46	54.24	54.38	205956
2017-05-15	54.65	54.72	54.55	54.67	38559
2017-05-16	54.94	54.94	54.80	54.89	38905
2017-05-17	54.61	54.61	54.14	54.15	28415
2017-05-18	53.98	54.28	53.84	54.22	31726
2017-05-19	54.72	54.97	54.65	54.92	58312
2017-05-22	55.02	55.12	54.92	55.10	35604
2017-05-23	55.15	55.15	54.88	54.96	30651
2017-05-24	54.96	55.21	54.95	55.21	43207
2017-05-25	55.32	55.40	55.23	55.27	40537
2017-05-26	55.20	55.29	55.11	55.26	18777
2017-05-30	55.38	55.41	55.20	55.36	16912
2017-05-31	55.58	55.58	55.23	55.34	50588
2017-06-01	55.70	55.83	55.57	55.72	184528
2017-06-02	56.26	56.49	56.19	56.44	58902
2017-06-05	56.01	56.19	56.01	56.16	36348
2017-06-06	56.11	56.12	55.99	56.09	28721
2017-06-07	56.27	56.29	56.04	56.22	443128
2017-06-08	56.22	56.23	56.00	56.13	218064
2017-06-09	56.12	56.18	55.76	55.91	2774381
2017-06-12	55.69	55.70	55.43	55.56	199586
2017-06-13	56.09	56.16	55.91	56.09	126996
2017-06-14	56.47	56.47	55.82	56.00	76404
2017-06-15	55.19	55.23	54.95	55.19	96424
2017-06-16	55.54	55.59	55.32	55.54	36104
2017-06-19	55.95	55.99	55.73	55.80	86393
2017-06-20	55.83	55.83	55.33	55.35	48457
2017-06-21	55.52	55.52	55.22	55.29	48423
2017-06-22	55.26	55.27	55.03	55.03	26000
2017-06-23	55.22	55.31	54.98	55.11	56972
2017-06-26	55.48	55.55	55.16	55.18	34516
2017-06-27	55.27	55.27	55.00	55.08	83185
2017-06-28	55.34	55.63	55.34	55.56	28166
2017-06-29	55.40	55.40	54.77	54.99	63839
2017-06-30	55.28	55.30	54.95	55.23	119357
2017-07-03	55.36	55.42	55.12	55.20	38045
2017-07-05	55.26	55.27	54.90	55.20	103748
2017-07-06	54.90	55.07	54.78	54.87	30723
2017-07-07	54.89	55.18	54.79	55.03	52274
2017-07-10	55.17	55.41	55.17	55.37	83103
2017-07-11	55.36	55.63	55.26	55.57	33262
2017-07-12	55.73	56.07	55.73	55.97	45296
2017-07-13	56.19	56.32	56.04	56.29	80607
2017-07-14	56.61	56.94	56.54	56.92	130423
2017-07-17	56.79	56.99	56.62	56.82	149809
2017-07-18	56.83	56.99	56.83	56.98	75742
2017-07-19	57.20	57.40	57.17	57.26	38549
2017-07-20	57.37	57.42	57.21	57.40	96119
2017-07-21	57.11	57.23	56.85	57.18	36414
2017-07-24	57.07	57.19	56.94	57.17	69917
2017-07-25	57.30	57.42	57.02	57.02	59814
2017-07-26	57.32	57.71	57.16	57.56	77813
2017-07-27	57.66	57.66	57.21	57.31	43958
2017-07-28	57.11	57.42	57.10	57.39	38167
2017-07-31	57.32	57.57	57.28	57.49	82009
2017-08-01	57.84	58.00	57.70	57.70	85067
2017-08-02	57.86	57.96	57.71	57.85	73965
2017-08-03	57.73	57.91	57.58	57.68	64784
2017-08-04	57.93	57.99	57.74	57.81	161791
2017-08-07	57.95	58.05	57.89	57.99	60022
2017-08-08	58.01	58.09	57.72	57.84	99700
2017-08-09	57.39	57.62	57.35	57.57	37137
2017-08-10	57.20	57.22	56.64	56.70	39388
2017-08-11	56.67	56.78	56.50	56.57	29735
2017-08-14	57.02	57.28	57.02	57.08	25772
2017-08-15	57.03	57.12	56.91	57.07	55067
2017-08-16	57.25	57.54	57.24	57.39	67909
2017-08-17	57.24	57.34	56.69	56.70	64671
2017-08-18	56.87	57.15	56.82	56.97	63726
2017-08-21	56.99	57.20	56.92	57.02	31197
2017-08-22	57.32	57.58	57.32	57.56	41828
2017-08-23	57.31	57.63	57.31	57.58	35695
2017-08-24	57.54	57.65	57.34	57.35	39623
2017-08-25	57.66	57.92	57.58	57.80	25672
2017-08-28	57.62	57.83	57.62	57.74	112938
2017-08-29	57.33	57.57	57.27	57.46	39261
2017-08-30	57.53	57.67	57.45	57.63	28422
2017-08-31	57.74	58.11	57.73	58.01	39340
2017-09-01	58.29	58.43	58.09	58.09	56870
2017-09-05	57.95	58.01	57.46	57.67	51465
2017-09-06	57.91	58.00	57.78	57.95	72127
2017-09-07	58.54	58.57	58.38	58.47	97802
2017-09-08	58.59	58.86	58.49	58.49	100315
2017-09-11	58.96	59.20	58.96	59.01	79990
2017-09-12	59.36	59.36	59.11	59.13	26455
2017-09-13	59.10	59.13	58.81	58.84	499231
2017-09-14	58.82	59.09	58.78	59.03	58750
2017-09-15	59.08	59.22	59.01	59.12	31218
2017-09-18	59.34	59.44	59.18	59.34	25762
2017-09-19	59.40	59.53	59.27	59.48	73888
2017-09-20	59.49	59.66	59.06	59.25	92143
2017-09-21	59.25	59.25	58.90	59.04	98016
2017-09-22	59.06	59.19	59.01	59.12	32489
2017-09-25	58.98	58.98	58.49	58.63	44539
2017-09-26	58.61	58.72	58.41	58.59	24304
2017-09-27	58.42	58.70	58.39	58.63	27799
2017-09-28	58.50	58.88	58.50	58.77	51534
2017-09-29	58.96	59.19	58.86	59.15	38540
2017-10-02	59.03	59.30	59.01	59.07	101491
2017-10-03	59.35	59.55	59.34	59.49	71880
2017-10-04	59.37	59.52	59.32	59.37	191590
2017-10-05	59.40	59.62	59.34	59.49	38173
2017-10-06	59.15	59.45	59.05	59.31	28085
2017-10-09	59.43	59.53	59.28	59.28	32926
2017-10-10	59.78	60.02	59.71	59.92	106827
2017-10-11	60.00	60.13	59.91	60.09	147548
2017-10-12	60.20	60.24	60.04	60.05	57396
2017-10-13	60.54	60.62	60.42	60.51	79631
2017-10-16	60.55	60.65	60.42	60.51	63985
2017-10-17	60.24	60.33	60.07	60.27	38271
2017-10-18	60.32	60.40	60.18	60.33	36362
2017-10-19	59.81	60.03	59.72	59.96	71662
2017-10-20	60.18	60.21	59.99	60.06	35639
2017-10-23	60.19	60.28	60.00	60.04	43463
2017-10-24	60.15	60.39	60.12	60.23	35939
2017-10-25	60.26	60.38	59.80	60.06	73249
2017-10-26	60.18	60.22	59.98	59.98	61564
2017-10-27	59.91	60.18	59.81	60.06	30384
2017-10-30	60.05	60.20	60.04	60.15	87876
2017-10-31	60.46	60.59	60.34	60.52	59175
2017-11-01	61.08	61.22	60.97	60.97	65841
2017-11-02	61.13	61.27	61.08	61.25	182133
2017-11-03	61.36	61.36	61.04	61.25	172649
2017-11-06	61.06	61.31	61.06	61.23	87221
2017-11-07	61.17	61.17	60.94	61.08	42083
2017-11-08	61.14	61.29	60.99	61.19	40112
2017-11-09	60.61	60.76	60.38	60.74	53384
2017-11-10	60.64	60.81	60.52	60.67	167091
2017-11-13	60.00	60.34	60.00	60.24	79191
2017-11-14	60.03	60.16	59.94	60.05	74628
2017-11-15	59.54	59.78	59.37	59.66	50841
2017-11-16	60.28	60.53	60.28	60.47	49217
2017-11-17	60.20	60.33	60.13	60.13	58006
2017-11-20	60.35	60.54	60.35	60.43	32667
2017-11-21	60.95	61.15	60.95	61.04	52735
2017-11-22	61.27	61.33	61.02	61.26	109528
2017-11-24	61.63	61.67	61.51	61.57	8864
2017-11-27	61.42	61.44	61.04	61.07	66858
2017-11-28	61.19	61.39	61.00	61.36	41099
2017-11-29	61.42	61.44	60.98	61.08	71326
2017-11-30	61.08	61.40	61.08	61.16	29849
2017-12-01	61.06	61.10	60.75	61.01	112753
2017-12-04	61.11	61.20	60.72	60.76	59508
2017-12-05	60.80	60.98	60.66	60.67	47732
2017-12-06	60.30	60.35	60.10	60.22	167893
2017-12-07	60.15	60.53	60.15	60.38	75326
2017-12-08	60.79	60.85	60.60	60.78	74068
2017-12-11	60.93	61.09	60.82	60.97	45899
2017-12-12	60.87	61.01	60.80	60.95	41239
2017-12-13	61.02	61.40	61.01	61.18	50150
2017-12-14	61.29	61.37	61.06	61.09	130641
2017-12-15	61.19	61.30	61.02	61.18	51459
2017-12-18	61.71	62.05	61.71	61.88	68925
2017-12-19	61.84	61.91	61.62	61.63	78206
2017-12-20	62.04	62.06	61.80	61.81	115275
2017-12-21	61.53	61.73	61.43	61.59	140353
2017-12-22	61.60	61.71	61.50	61.66	51319
2017-12-26	61.70	61.81	61.58	61.67	72213
2017-12-27	61.93	62.12	61.77	62.03	60661
2017-12-28	62.31	62.44	62.15	62.38	27199
2017-12-29	62.62	62.68	62.38	62.38	58603
2018-01-02	62.81	63.04	62.57	62.99	459913
2018-01-03	63.30	63.74	63.28	63.74	106523
2018-01-04	63.92	64.09	63.81	64.07	248338
2018-01-05	64.29	64.54	64.16	64.42	180691
2018-01-08	64.62	64.75	64.59	64.75	156357
2018-01-09	64.95	64.95	64.48	64.87	133893
2018-01-10	64.82	64.83	64.53	64.71	248812
2018-01-11	64.76	65.11	64.64	65.07	191804
2018-01-12	65.37	65.85	65.29	65.76	148103
2018-01-16	65.84	65.96	65.48	65.50	845905
2018-01-17	65.79	66.18	65.54	65.98	115901
2018-01-18	65.82	65.82	65.49	65.63	308797
2018-01-19	66.27	66.30	66.04	66.24	160409
2018-01-22	66.27	66.59	66.26	66.57	144957
2018-01-23	66.65	66.75	66.41	66.65	193837
2018-01-24	67.08	67.18	66.59	66.83	103011
2018-01-25	67.04	67.22	66.39	66.52	190257
2018-01-26	67.05	67.20	66.80	67.08	175735
2018-01-29	66.81	66.87	66.53	66.63	196829
2018-01-30	66.31	66.34	65.74	65.82	175628
2018-01-31	66.20	66.33	65.73	65.89	128367
2018-02-01	65.91	66.38	65.91	66.20	87868
2018-02-02	65.44	65.44	64.51	64.61	278537
2018-02-05	63.52	64.14	61.83	62.02	166068
2018-02-06	61.99	63.33	61.28	63.20	179186
2018-02-07	62.45	62.86	62.09	62.13	108158
2018-02-08	62.24	62.24	60.41	60.41	244075
2018-02-09	60.87	61.12	59.25	60.78	246211
2018-02-12	61.24	61.85	61.03	61.70	159198
2018-02-13	61.31	61.71	61.26	61.45	161671
2018-02-14	61.08	62.68	61.08	62.66	116246
2018-02-15	63.35	63.43	62.72	63.29	194814
2018-02-16	63.41	63.92	63.41	63.63	344785
2018-02-20	63.63	63.63	62.97	63.06	177034
2018-02-21	63.65	64.23	63.18	63.20	182916
2018-02-22	63.39	63.74	63.25	63.32	83879
2018-02-23	63.84	64.16	63.70	64.08	136095
2018-02-26	64.50	64.75	64.14	64.66	116232
2018-02-27	64.50	64.50	63.65	63.74	63157
2018-02-28	63.86	64.03	63.12	63.14	109663
2018-03-01	62.92	63.14	61.85	62.20	185567
2018-03-02	62.00	62.65	61.75	62.65	811457
2018-03-05	62.14	62.60	61.75	62.57	88978
2018-03-06	63.46	63.56	63.05	63.23	138599
2018-03-07	62.80	63.11	62.59	63.02	91255
2018-03-08	63.30	63.51	63.00	63.18	81046
2018-03-09	63.33	63.81	63.33	63.77	81082
2018-03-12	63.95	64.08	63.74	63.96	82300
2018-03-13	64.31	64.31	63.46	63.56	262089
2018-03-14	64.19	64.19	63.58	63.79	154311
2018-03-15	63.99	64.22	63.82	63.98	90687
2018-03-16	63.81	64.02	63.74	63.74	67657
2018-03-19	63.63	63.63	63.00	63.28	102829
2018-03-20	63.42	63.66	63.31	63.56	87257
2018-03-21	63.53	63.95	63.41	63.67	71823
2018-03-22	62.95	63.08	62.30	62.40	95472
2018-03-23	62.15	62.29	61.25	61.25	86691
2018-03-26	62.12	62.40	61.69	62.38	64973
2018-03-27	62.79	62.84	61.77	61.87	80516
2018-03-28	61.99	62.30	61.64	61.88	67692
2018-03-29	62.48	63.03	62.41	62.83	67746
2018-04-02	62.60	62.97	61.36	61.64	340580
2018-04-03	62.17	62.44	61.84	62.42	130978
2018-04-04	61.12	62.31	61.10	62.30	484537
2018-04-05	62.39	62.69	62.34	62.52	171125
2018-04-06	62.36	62.60	61.67	61.86	92778
2018-04-09	62.20	62.57	62.01	62.12	53982
2018-04-10	63.02	63.18	62.70	63.12	84972
2018-04-11	62.77	63.11	62.72	62.79	239497
2018-04-12	62.76	63.03	62.66	62.76	61633
2018-04-13	63.08	63.08	62.58	62.76	50701
2018-04-16	62.91	62.91	62.65	62.83	56030
2018-04-17	62.96	63.35	62.94	63.20	104325
2018-04-18	63.65	63.82	63.56	63.68	290213
2018-04-19	63.53	63.56	63.12	63.37	122997
2018-04-20	63.03	63.03	62.64	62.77	94842
2018-04-23	62.76	62.81	62.44	62.58	431586
2018-04-24	62.87	62.88	62.11	62.31	113450
2018-04-25	62.03	62.24	61.79	62.07	127793
2018-04-26	62.62	62.82	62.45	62.71	112137
2018-04-27	62.57	62.80	62.51	62.75	62958
2018-04-30	62.79	62.92	62.51	62.51	84474
2018-05-01	62.18	62.41	61.80	62.31	92660
2018-05-02	62.69	62.90	62.36	62.37	148027
2018-05-03	62.52	62.63	61.94	62.55	127141
2018-05-04	62.16	62.80	62.08	62.65	108984
2018-05-07	62.73	62.94	62.59	62.75	84052
2018-05-08	62.60	62.75	62.36	62.69	67316
2018-05-09	62.99	63.15	62.77	63.06	129902
2018-05-10	63.57	63.83	63.50	63.82	64603
2018-05-11	64.02	64.31	64.02	64.11	110781
2018-05-14	64.38	64.53	64.27	64.34	135980
2018-05-15	63.77	63.90	63.47	63.71	125702
2018-05-16	63.77	64.09	63.72	63.92	106471
2018-05-17	64.00	64.16	63.82	63.96	133155
2018-05-18	63.92	64.02	63.79	63.96	105663
2018-05-21	64.53	64.61	64.35	64.50	97843
2018-05-22	64.60	64.67	64.25	64.34	68615
2018-05-23	63.53	63.83	63.34	63.83	91517
2018-05-24	63.79	63.79	63.14	63.64	112110
2018-05-25	63.29	63.36	63.10	63.23	76406
2018-05-29	62.57	62.72	62.01	62.27	117064
2018-05-30	62.68	63.07	62.46	62.96	326056
2018-05-31	63.07	63.20	62.68	62.90	79342
2018-06-01	63.39	63.40	63.13	63.35	363915
2018-06-04	63.74	63.88	63.53	63.61	57559
2018-06-05	63.55	63.60	63.40	63.58	107482
2018-06-06	63.90	64.20	63.78	64.19	229522
2018-06-07	64.22	64.28	63.79	63.94	193490
2018-06-08	63.76	63.99	63.62	63.91	85854
2018-06-11	64.16	64.38	64.12	64.25	72431
2018-06-12	63.95	64.10	63.60	63.72	335699
2018-06-13	64.06	64.11	63.60	63.82	114977
2018-06-14	63.76	63.87	63.48	63.53	60109
2018-06-15	62.86	62.98	62.60	62.84	78202
2018-06-18	62.20	62.45	62.10	62.38	65741
2018-06-19	61.30	61.49	61.05	61.42	79304
2018-06-20	61.77	61.77	61.51	61.52	89287
2018-06-21	60.95	60.95	60.49	60.56	146266
2018-06-22	61.31	61.31	60.97	61.05	68311
2018-06-25	60.39	60.49	59.80	60.00	138953
2018-06-26	60.14	60.16	59.81	59.94	89816
2018-06-27	60.08	60.25	59.37	59.37	62002
2018-06-28	59.26	59.55	59.11	59.44	73988
2018-06-29	59.86	60.07	59.83	59.94	121001
2018-07-02	58.71	58.97	58.57	58.92	350942
2018-07-03	59.25	59.34	58.91	58.93	81715
2018-07-05	59.34	59.34	59.00	59.15	78454
2018-07-06	59.41	59.77	59.28	59.61	103929
2018-07-09	60.16	60.31	60.03	60.30	116097
2018-07-10	60.29	60.54	60.29	60.50	55210
2018-07-11	59.75	59.85	59.17	59.38	72853
2018-07-12	59.61	59.91	59.55	59.78	63791
2018-07-13	59.90	60.13	59.80	60.13	55605
2018-07-16	60.09	60.11	59.86	59.97	90133
2018-07-17	59.84	60.24	59.84	60.12	99571
2018-07-18	59.90	60.13	59.85	60.04	90853
2018-07-19	59.55	59.80	59.34	59.63	94652
2018-07-20	59.57	59.94	59.57	59.84	60457
2018-07-23	59.67	59.69	59.50	59.64	55520
2018-07-24	60.33	60.55	60.07	60.26	95460
2018-07-25	60.27	60.93	60.16	60.91	98975
2018-07-26	60.72	60.81	60.53	60.62	114278
2018-07-27	60.97	61.08	60.55	60.68	40118
2018-07-30	60.75	60.88	60.50	60.51	68964
2018-07-31	60.56	60.76	60.46	60.64	71286
2018-08-01	60.81	60.90	60.43	60.62	74783
2018-08-02	59.70	60.03	59.54	60.03	68149
2018-08-03	59.81	60.10	59.81	60.03	105971
2018-08-06	59.74	59.86	59.58	59.83	62105
2018-08-07	60.41	60.51	60.14	60.29	125239
2018-08-08	60.08	60.18	59.87	60.10	46526
2018-08-09	60.28	60.34	59.94	59.94	61020
2018-08-10	59.12	59.12	58.76	58.87	120037
2018-08-13	58.67	58.79	58.29	58.35	144044
2018-08-14	58.44	58.65	58.36	58.48	201562
2018-08-15	57.48	57.48	56.79	57.14	168110
2018-08-16	57.52	57.74	57.43	57.51	95298
2018-08-17	57.60	58.20	57.52	58.07	58987
2018-08-20	58.26	58.34	58.12	58.34	70756
2018-08-21	58.69	58.95	58.61	58.68	94626
2018-08-22	58.85	59.07	58.77	58.93	201185
2018-08-23	58.67	58.71	58.36	58.43	520701
2018-08-24	58.81	59.08	58.72	59.04	165276
2018-08-27	59.63	59.99	59.63	59.97	58403
2018-08-28	60.16	60.16	59.82	59.95	75494
2018-08-29	60.00	60.23	59.90	60.14	246559
2018-08-30	59.79	59.87	59.41	59.52	93576
2018-08-31	59.29	59.54	59.06	59.37	122392
2018-09-04	58.62	58.68	58.37	58.62	98848
2018-09-05	58.05	58.05	57.72	57.98	88218
2018-09-06	57.88	57.90	57.42	57.68	142212
2018-09-07	57.08	57.47	56.99	57.22	79110
2018-09-10	57.44	57.52	57.25	57.29	103952
2018-09-11	57.10	57.43	56.99	57.40	65199
2018-09-12	57.55	57.99	57.47	57.81	146345
2018-09-13	58.56	58.65	58.12	58.28	104951
2018-09-14	58.47	58.56	58.16	58.35	94214
2018-09-17	58.47	58.67	58.26	58.32	44135
2018-09-18	59.02	59.34	59.00	59.23	87956
2018-09-19	59.39	59.50	59.26	59.46	59965
2018-09-20	59.69	59.97	59.59	59.84	64152
2018-09-21	59.87	59.99	59.79	59.89	42980
2018-09-24	59.78	59.78	59.57	59.69	97059
2018-09-25	60.06	60.23	59.93	59.99	97310
2018-09-26	59.91	60.43	59.91	59.94	140569
2018-09-27	59.75	60.00	59.63	59.72	109240
2018-09-28	59.51	59.71	59.38	59.38	41078
2018-10-01	59.85	59.86	59.56	59.64	48025
2018-10-02	58.98	59.25	58.93	59.11	59224
2018-10-03	59.14	59.23	58.84	58.86	248247
2018-10-04	58.31	58.31	57.48	57.82	129159
2018-10-05	57.46	57.46	56.90	57.23	90060
2018-10-08	56.57	56.91	56.39	56.87	70530
2018-10-09	56.39	56.79	56.25	56.72	135117
2018-10-10	56.31	56.31	54.89	54.97	280343
2018-10-11	54.63	54.83	53.73	54.05	750046
2018-10-12	54.43	54.54	53.83	54.49	426119
2018-10-15	54.34	54.66	54.16	54.39	66926
2018-10-16	55.04	55.50	54.94	55.47	459478
2018-10-17	55.23	55.26	54.78	55.06	225401
2018-10-18	54.88	54.91	53.91	54.21	81523
2018-10-19	54.39	54.62	54.11	54.23	92150
2018-10-22	54.24	54.24	53.76	53.98	102432
2018-10-23	52.72	53.42	52.39	53.19	352847
2018-10-24	52.88	52.89	51.44	51.48	234755
2018-10-25	51.80	52.35	51.72	52.04	196323
2018-10-26	51.14	51.80	50.83	51.47	204430
2018-10-29	51.96	51.98	50.63	51.04	300691
2018-10-30	51.22	51.79	51.17	51.79	164807
2018-10-31	52.06	52.45	52.05	52.28	266050
2018-11-01	52.48	52.96	52.34	52.94	237975
2018-11-02	53.57	53.67	52.86	53.24	216294
2018-11-05	53.04	53.16	52.80	52.96	83475
2018-11-06	53.27	53.48	53.21	53.48	118649
2018-11-07	53.93	54.29	53.71	54.29	165459
2018-11-08	54.04	54.21	53.61	53.81	119187
2018-11-09	53.23	53.23	52.78	53.09	122748
2018-11-12	52.79	52.79	52.17	52.21	93377
2018-11-13	52.35	52.72	52.10	52.35	102963
2018-11-14	52.55	52.70	51.94	52.34	231325
2018-11-15	52.18	52.88	52.02	52.67	161006
2018-11-16	52.37	52.82	52.29	52.69	164092
2018-11-19	52.68	52.68	52.05	52.17	133211
2018-11-20	51.36	51.47	50.84	50.98	221644
2018-11-21	51.44	51.90	51.44	51.68	212794
2018-11-23	51.13	51.34	51.12	51.12	41201
2018-11-26	51.83	52.06	51.79	51.98	109939
2018-11-27	51.69	51.74	51.47	51.63	107979
2018-11-28	51.88	52.65	51.62	52.65	626733
2018-11-29	52.39	52.57	52.16	52.37	177051
2018-11-30	52.13	52.21	51.96	52.16	243148
2018-12-03	53.30	53.46	53.01	53.39	146829
2018-12-04	52.88	52.88	51.63	51.66	121785
2018-12-06	50.88	51.58	50.52	51.47	271254
2018-12-07	51.58	51.88	50.87	50.99	104621
2018-12-10	50.67	50.75	49.97	50.56	205703
2018-12-11	50.87	50.90	50.30	50.59	220496
2018-12-12	51.41	51.73	51.30	51.30	130230
2018-12-13	51.42	51.55	51.18	51.27	281809
2018-12-14	50.68	50.88	50.49	50.55	217279
2018-12-17	50.54	50.60	49.84	50.06	349101
2018-12-18	50.04	50.27	49.75	49.88	564472
2018-12-19	50.04	50.51	49.11	49.35	574920
2018-12-20	49.27	49.45	48.73	49.05	597303
2018-12-21	48.57	48.77	47.87	47.95	547128
2018-12-24	47.80	48.24	47.56	47.63	208954
2018-12-26	47.84	48.63	47.40	48.59	592376
2018-12-27	48.03	48.76	47.78	48.71	485732
2018-12-28	49.04	49.16	48.69	49.00	595537
2018-12-31	49.30	49.31	48.79	49.02	504304
2019-01-02	48.31	48.93	48.27	48.80	79174
2019-01-03	48.79	48.79	48.17	48.32	181806
2019-01-04	49.32	50.27	49.31	50.15	148242
2019-01-07	50.36	50.81	50.28	50.63	90943
2019-01-08	50.99	51.07	50.71	50.94	132018
2019-01-09	51.53	51.98	51.53	51.81	493520
2019-01-10	51.47	52.02	51.47	51.98	148822
2019-01-11	51.58	51.79	51.45	51.63	229857
2019-01-14	51.21	51.63	51.21	51.54	185466
2019-01-15	51.77	52.02	51.73	51.94	122931
2019-01-16	52.04	52.30	52.04	52.30	314936
2019-01-17	51.87	52.48	51.77	52.32	293008
2019-01-18	52.75	52.93	52.65	52.80	207793
2019-01-22	52.28	52.34	51.80	51.98	139936
2019-01-23	52.36	52.39	51.95	52.18	132472
2019-01-24	52.33	52.59	52.30	52.48	112695
2019-01-25	53.17	53.43	53.12	53.31	82819
2019-01-28	52.75	53.17	52.75	53.05	267899
2019-01-29	53.42	53.46	53.14	53.14	214679
2019-01-30	53.42	54.01	53.21	53.87	245525
2019-01-31	53.65	53.99	53.65	53.81	83734
2019-02-01	53.67	53.77	53.45	53.55	79036
2019-02-04	53.61	54.02	53.56	54.02	410596
2019-02-05	54.13	54.31	54.07	54.23	182764
2019-02-06	54.04	54.05	53.66	53.70	128945
2019-02-07	53.22	53.32	52.75	52.90	213617
2019-02-08	52.35	52.44	52.14	52.37	191218
2019-02-11	52.38	52.56	52.27	52.43	48792
2019-02-12	53.00	53.16	52.94	53.01	115118
2019-02-13	53.38	53.44	53.13	53.13	135758
2019-02-14	53.10	53.33	52.97	53.22	77073
2019-02-15	53.51	53.84	53.47	53.84	186564
2019-02-19	53.87	54.38	53.75	54.29	48194
2019-02-20	54.34	54.68	54.32	54.50	148104
2019-02-21	54.30	54.32	54.04	54.18	70170
2019-02-22	54.41	54.69	54.41	54.55	133433
2019-02-25	54.89	54.93	54.65	54.73	49430
2019-02-26	54.66	55.00	54.66	54.84	65076
2019-02-27	54.69	54.79	54.50	54.56	112180
2019-02-28	54.33	54.33	54.12	54.13	70014
2019-03-01	54.48	54.54	54.16	54.42	227893
2019-03-04	54.48	54.51	53.98	54.31	84474
2019-03-05	54.24	54.44	54.17	54.29	71788
2019-03-06	54.38	54.42	54.10	54.18	50286
2019-03-07	53.90	53.90	53.32	53.35	118535
2019-03-08	52.91	53.20	52.77	53.20	57325
2019-03-11	53.28	53.71	53.28	53.66	31674
2019-03-12	53.81	53.99	53.80	53.82	88860
2019-03-13	53.85	54.20	53.85	54.08	222496
2019-03-14	53.85	53.93	53.76	53.82	81039
2019-03-15	54.18	54.44	54.18	54.41	62665
2019-03-18	54.49	54.69	54.45	54.59	147402
2019-03-19	54.90	55.03	54.69	54.69	52812
2019-03-20	54.64	55.07	54.35	54.83	106156
2019-03-21	54.38	54.77	54.38	54.72	67948
2019-03-22	54.20	54.32	53.74	53.77	64072
2019-03-25	53.58	53.75	53.44	53.71	57618
2019-03-26	54.17	54.30	54.01	54.12	69997
2019-03-27	54.10	54.21	53.73	53.95	40100
2019-03-28	53.97	54.11	53.84	54.09	86765
2019-03-29	54.37	54.40	54.15	54.37	35772
2019-04-01	54.94	55.24	54.94	55.24	163972
2019-04-02	55.15	55.20	54.85	55.20	73800
2019-04-03	55.58	55.75	55.39	55.55	155940
2019-04-04	55.31	55.39	55.23	55.36	51320
2019-04-05	55.31	55.48	55.27	55.45	65634
2019-04-08	55.28	55.43	55.20	55.43	116805
2019-04-09	55.14	55.15	54.95	54.99	71323
2019-04-10	55.07	55.31	55.06	55.23	267361
2019-04-11	55.08	55.18	54.93	54.99	59245
2019-04-12	55.42	55.51	55.36	55.44	59974
2019-04-15	55.49	55.49	55.34	55.37	74530
2019-04-16	55.58	55.58	55.33	55.33	154113
2019-04-17	55.65	55.65	55.36	55.54	156673
2019-04-18	55.34	55.49	55.30	55.41	40190
2019-04-22	55.21	55.41	55.21	55.38	57566
2019-04-23	55.18	55.40	55.12	55.33	83344
2019-04-24	54.92	55.01	54.68	54.76	91851
2019-04-25	54.72	54.74	54.56	54.73	104947
2019-04-26	54.74	54.86	54.62	54.77	46760
2019-04-29	54.80	55.03	54.77	54.94	45142
2019-04-30	54.89	55.02	54.71	54.90	85232
2019-05-01	54.96	55.10	54.55	54.56	49162
2019-05-02	54.65	54.65	54.30	54.40	50487
2019-05-03	54.69	55.10	54.69	55.10	61999
2019-05-06	53.77	54.38	53.76	54.26	48407
2019-05-07	53.89	53.92	53.28	53.49	52564
2019-05-08	53.34	53.62	53.26	53.46	76981
2019-05-09	52.60	52.99	52.38	52.93	62762
2019-05-10	52.83	53.23	52.50	53.22	49639
2019-05-13	52.04	52.12	51.73	51.86	60979
2019-05-14	52.27	52.58	52.19	52.51	94141
2019-05-15	52.10	52.77	52.10	52.73	78797
2019-05-16	52.74	53.14	52.74	52.97	32685
2019-05-17	52.56	52.82	52.52	52.59	46445
2019-05-20	52.16	52.26	52.01	52.11	60359
2019-05-21	52.38	52.52	52.27	52.48	55878
2019-05-22	52.26	52.42	52.23	52.29	67062
2019-05-23	51.54	51.67	51.44	51.59	29557
2019-05-24	52.00	52.11	51.85	51.99	44144
2019-05-28	52.10	52.18	51.76	51.76	30520
2019-05-29	51.27	51.36	51.02	51.20	93879
2019-05-30	51.31	51.43	51.25	51.43	61460
2019-05-31	50.68	51.09	50.67	51.09	78243
2019-06-03	51.06	51.29	50.91	51.29	233640
2019-06-04	51.61	51.99	51.56	51.98	55253
2019-06-05	52.33	52.33	51.96	52.14	38294
2019-06-06	52.11	52.21	51.98	52.10	233331
2019-06-07	52.58	52.89	52.58	52.83	92269
2019-06-10	53.08	53.18	52.87	52.99	75237
2019-06-11	53.51	53.59	53.28	53.36	75496
2019-06-12	53.17	53.28	52.97	53.01	57963
2019-06-13	53.14	53.16	52.95	52.99	78380
2019-06-14	52.19	52.24	52.08	52.19	69113
2019-06-17	52.09	52.19	51.97	52.07	45743
2019-06-18	52.41	52.89	52.41	52.89	108617
2019-06-19	53.02	53.29	52.97	53.25	65941
2019-06-20	53.80	53.87	53.56	53.75	45915
2019-06-21	53.45	53.61	53.42	53.47	93311
2019-06-24	53.67	53.74	53.59	53.64	79889
2019-06-25	53.76	53.76	53.32	53.33	159201
2019-06-26	53.61	53.65	53.44	53.51	65402
2019-06-27	53.65	53.79	53.61	53.76	85100
2019-06-28	53.92	53.95	53.79	53.95	78943
2019-07-01	54.49	54.49	54.05	54.24	146810
2019-07-02	54.29	54.47	54.28	54.47	101574
2019-07-03	54.51	54.68	54.49	54.68	62961
2019-07-05	54.06	54.24	53.82	54.12	27293
2019-07-08	53.82	53.93	53.70	53.77	72711
2019-07-09	53.26	53.36	53.21	53.31	90484
2019-07-10	53.56	53.71	53.48	53.57	196200
2019-07-11	53.77	53.86	53.60	53.68	67845
2019-07-12	53.75	53.98	53.73	53.97	55188
2019-07-15	54.10	54.14	53.98	54.08	32406
2019-07-16	53.87	54.02	53.77	53.86	91306
2019-07-17	53.87	53.93	53.70	53.70	67471
2019-07-18	53.36	53.72	53.25	53.68	128818
2019-07-19	53.79	53.88	53.57	53.57	43387
2019-07-22	53.82	53.86	53.75	53.82	54328
2019-07-23	54.18	54.27	54.05	54.18	39232
2019-07-24	54.15	54.36	54.15	54.30	41414
2019-07-25	54.08	54.17	53.78	53.81	78310
2019-07-26	53.92	53.92	53.76	53.83	62941
2019-07-29	53.79	53.79	53.52	53.64	38744
2019-07-30	53.12	53.21	52.93	53.04	54537
2019-07-31	53.17	53.31	52.46	52.65	87340
2019-08-01	52.71	53.15	52.21	52.30	90928
2019-08-02	52.10	52.10	51.67	51.86	60403
2019-08-05	50.86	50.89	50.17	50.33	64963
2019-08-06	50.89	50.89	50.44	50.81	84081
2019-08-07	50.46	50.92	50.23	50.89	64660
2019-08-08	51.05	51.53	50.94	51.42	104405
2019-08-09	51.17	51.17	50.78	50.93	42638
2019-08-12	50.57	50.64	50.21	50.37	63940
2019-08-13	50.16	50.93	50.14	50.87	111138
2019-08-14	49.77	49.81	49.32	49.37	433956
2019-08-15	49.36	49.55	49.07	49.32	536367
2019-08-16	49.63	50.02	49.52	50.00	238579
2019-08-19	50.49	50.54	50.29	50.29	170463
2019-08-20	50.44	50.45	50.23	50.33	101360
2019-08-21	50.84	50.91	50.74	50.80	70121
2019-08-22	50.64	50.68	50.27	50.51	1738448
2019-08-23	50.24	50.62	49.75	49.80	236933
2019-08-26	50.23	50.33	49.96	50.15	299638
2019-08-27	50.46	50.53	50.24	50.31	113840
2019-08-28	50.10	50.41	50.06	50.35	59054
2019-08-29	50.71	50.82	50.63	50.75	33467
2019-08-30	51.12	51.15	50.80	50.99	55623
2019-09-03	50.69	50.84	50.61	50.80	52675
2019-09-04	51.43	51.65	51.41	51.60	395914
2019-09-05	52.11	52.18	51.98	52.04	417184
2019-09-06	52.28	52.33	52.17	52.21	3140277
2019-09-09	52.38	52.39	52.24	52.29	85760
2019-09-10	52.38	52.58	52.25	52.51	74617
2019-09-11	52.78	52.94	52.56	52.88	84975
2019-09-12	52.94	53.35	52.93	53.12	225285
2019-09-13	53.50	53.62	53.42	53.47	165815
2019-09-16	53.23	53.26	53.05	53.09	61103
2019-09-17	52.91	53.38	52.91	53.35	129971
2019-09-18	53.25	53.33	52.88	53.23	78150
2019-09-19	53.28	53.43	53.20	53.24	81666
2019-09-20	53.23	53.26	52.93	52.98	123077
2019-09-23	52.57	52.82	52.56	52.79	40141
2019-09-24	52.98	53.06	52.56	52.58	40103
2019-09-25	52.05	52.30	51.91	52.24	53995
2019-09-26	52.51	52.54	52.28	52.39	87041
2019-09-27	52.44	52.48	51.99	52.06	50016
2019-09-30	52.20	52.44	52.20	52.34	67874
2019-10-01	52.33	52.35	51.82	51.89	81987
2019-10-02	51.38	51.38	50.81	50.94	185478
2019-10-03	51.04	51.37	50.83	51.37	34413
2019-10-04	51.39	51.81	51.39	51.80	54050
2019-10-07	51.56	51.78	51.53	51.60	45533
2019-10-08	51.25	51.38	50.96	50.98	120818
2019-10-09	51.34	51.49	51.21	51.35	49957
2019-10-10	51.31	51.78	51.26	51.72	112003
2019-10-11	52.67	52.99	52.67	52.73	73427
2019-10-14	52.54	52.72	52.43	52.51	153835
2019-10-15	52.75	53.28	52.75	53.15	73350
2019-10-16	52.97	53.22	52.86	53.12	93439
2019-10-17	53.28	53.36	53.10	53.18	27245
2019-10-18	53.12	53.27	52.98	53.14	31750
2019-10-21	53.37	53.45	53.33	53.36	40676
2019-10-22	53.46	53.60	53.23	53.35	63211
2019-10-23	53.26	53.44	53.15	53.39	44778
2019-10-24	53.55	53.61	53.32	53.50	44162
2019-10-25	53.32	53.56	53.32	53.55	21887
2019-10-28	53.80	53.96	53.79	53.90	25513
2019-10-29	53.71	53.94	53.68	53.94	32492
2019-10-30	53.73	53.91	53.54	53.90	42198
2019-10-31	53.73	53.79	53.49	53.67	96230
2019-11-01	54.15	54.47	54.15	54.47	38884
2019-11-04	54.64	54.72	54.59	54.72	117320
2019-11-05	54.69	54.76	54.54	54.76	112059
2019-11-06	54.76	54.84	54.62	54.79	55605
2019-11-07	55.06	55.10	54.91	54.99	29246
2019-11-08	54.77	54.85	54.60	54.81	34603
2019-11-11	54.50	54.74	54.46	54.64	25766
2019-11-12	54.67	54.78	54.57	54.66	21514
2019-11-13	54.30	54.50	54.25	54.37	39296
2019-11-14	54.15	54.33	54.06	54.30	40277
2019-11-15	54.52	54.71	54.50	54.62	26254
2019-11-18	54.55	54.76	54.48	54.70	40939
2019-11-19	54.78	54.78	54.49	54.54	31502
2019-11-20	54.36	54.57	54.14	54.29	54967
2019-11-21	54.29	54.29	54.11	54.24	64156
2019-11-22	54.38	54.41	54.13	54.23	30031
2019-11-25	54.57	54.82	54.57	54.80	59395
2019-11-26	54.68	54.92	54.63	54.92	33919
2019-11-27	54.85	55.02	54.80	55.02	38657
2019-11-29	54.51	54.57	54.40	54.48	13144
2019-12-02	54.23	54.29	54.01	54.13	37953
2019-12-03	53.76	54.11	53.62	54.04	46354
2019-12-04	54.38	54.55	54.36	54.55	28043
2019-12-05	54.60	54.63	54.45	54.55	53598
2019-12-06	54.98	55.09	54.92	55.05	24909
2019-12-09	54.97	55.07	54.79	54.81	52036
2019-12-10	54.81	54.99	54.69	54.88	36382
2019-12-11	54.90	55.23	54.90	55.23	37072
2019-12-12	55.07	55.58	55.07	55.58	48258
2019-12-13	55.00	55.28	54.86	55.15	34277
2019-12-16	55.51	55.68	55.45	55.60	34693
2019-12-17	55.45	55.59	55.41	55.47	44676
2019-12-18	55.39	55.46	55.29	55.37	30701
2019-12-19	55.29	55.38	55.18	55.32	37630
2019-12-20	55.48	55.59	55.27	55.27	97573
2019-12-23	55.35	55.47	55.28	55.43	38296
2019-12-24	55.35	55.45	55.26	55.44	15959
2019-12-26	55.43	55.69	55.37	55.62	26757
2019-12-27	55.84	55.90	55.65	55.86	51253
2019-12-30	55.73	55.73	55.28	55.48	79031
2019-12-31	55.49	55.65	55.27	55.64	97423
2020-01-02	55.82	56.04	55.79	55.99	228704
2020-01-03	55.30	55.57	55.21	55.21	46912
2020-01-06	55.03	55.35	55.03	55.32	124874
2020-01-07	55.35	55.43	55.25	55.31	40484
2020-01-08	55.23	55.53	55.20	55.37	50488
2020-01-09	55.53	55.63	55.40	55.58	32489
2020-01-10	55.49	55.62	55.34	55.38	48391
2020-01-13	55.59	55.89	55.47	55.68	27648
2020-01-14	55.68	55.97	55.65	55.91	43623
2020-01-15	55.72	55.91	55.72	55.82	104444
2020-01-16	55.89	56.10	55.85	56.07	56690
2020-01-17	56.21	56.32	56.11	56.23	34659
2020-01-21	56.00	56.17	55.79	55.85	113427
2020-01-22	56.07	56.17	55.89	55.95	26558
2020-01-23	55.66	55.76	55.34	55.71	33003
2020-01-24	55.79	55.88	55.26	55.43	39030
2020-01-27	54.10	54.40	54.01	54.05	32637
2020-01-28	54.19	54.47	54.08	54.42	45555
2020-01-29	54.49	54.54	54.22	54.37	69058
2020-01-30	53.74	54.18	53.61	54.18	37545
2020-01-31	53.60	53.66	53.07	53.23	51300
2020-02-03	53.36	53.65	53.34	53.45	88175
2020-02-04	54.30	54.45	54.26	54.37	40909
2020-02-05	54.95	54.98	54.78	54.98	73720
2020-02-06	55.11	55.11	54.96	55.11	68437
2020-02-07	54.62	54.63	54.32	54.43	41514
2020-02-10	54.34	54.50	54.32	54.50	38091
2020-02-11	54.93	55.12	54.83	54.95	42406
2020-02-12	55.14	55.22	55.07	55.20	85770
2020-02-13	54.77	54.95	54.59	54.84	47274
2020-02-14	54.94	55.00	54.67	54.79	62154
2020-02-18	54.39	54.60	54.36	54.49	121467
2020-02-19	54.75	54.83	54.68	54.79	54372
2020-02-20	54.45	54.51	53.95	54.28	41815
2020-02-21	54.05	54.09	53.85	53.96	49865
2020-02-24	51.65	52.01	51.46	51.80	123483
2020-02-25	51.98	51.98	50.84	50.96	70958
2020-02-26	51.35	51.67	50.87	51.07	127092
2020-02-27	50.17	50.58	49.47	49.47	84840
2020-02-28	48.40	49.11	47.98	48.94	153352
2020-03-02	49.13	49.75	48.60	49.75	173799
2020-03-03	50.11	50.83	49.16	49.60	272390
2020-03-04	50.26	50.86	49.96	50.86	100400
2020-03-05	49.63	49.97	49.18	49.45	57656
2020-03-06	48.51	48.92	48.17	48.71	251754
2020-03-09	45.21	46.64	44.37	44.78	413258
2020-03-10	46.38	46.43	44.83	46.20	301931
2020-03-11	44.93	45.00	43.47	43.84	193741
2020-03-12	40.24	40.24	38.26	38.76	375922
2020-03-13	41.06	41.09	38.78	40.73	270417
2020-03-16	35.64	37.67	35.19	36.18	507100
2020-03-17	36.49	37.49	35.99	37.07	302356
2020-03-18	34.76	35.65	33.30	34.54	149856
2020-03-19	34.41	35.76	33.96	35.09	151521
2020-03-20	36.14	36.75	34.90	34.94	152696
2020-03-23	35.08	35.24	34.17	34.50	144805
2020-03-24	37.03	37.92	36.79	37.89	275324
2020-03-25	38.21	39.69	37.76	38.88	219639
2020-03-26	38.98	40.69	38.98	40.53	180420
2020-03-27	39.11	40.02	38.88	39.30	538261
2020-03-30	39.47	40.16	39.17	40.14	93482
2020-03-31	39.39	40.22	39.32	39.82	158086
2020-04-01	38.34	38.79	37.92	37.97	264459
2020-04-02	38.15	38.85	37.99	38.82	192930
2020-04-03	38.17	38.28	37.58	37.86	119098
2020-04-06	39.54	40.55	39.20	40.55	159099
2020-04-07	41.89	42.20	40.66	40.86	176572
2020-04-08	40.98	41.38	40.50	41.21	112981
2020-04-09	42.08	42.56	41.89	42.35	90428
2020-04-13	42.12	42.12	41.57	42.12	82785
2020-04-14	42.50	42.76	42.31	42.48	121256
2020-04-15	41.23	41.42	40.98	41.12	64326
2020-04-16	41.18	41.31	40.76	41.17	223585
2020-04-17	42.10	42.31	41.67	42.31	112581
2020-04-20	41.68	42.28	41.54	41.75	94243
2020-04-21	41.27	41.63	41.00	41.09	168658
2020-04-22	42.01	42.01	41.67	41.89	105532
2020-04-23	42.15	42.71	41.88	42.03	116535
2020-04-24	42.20	42.39	41.91	42.32	67464
2020-04-27	42.66	43.01	42.54	42.92	94140
2020-04-28	43.66	43.73	43.13	43.23	69855
2020-04-29	44.20	44.48	44.00	44.32	78856
2020-04-30	43.71	43.97	43.10	43.36	64020
2020-05-01	42.58	42.65	42.16	42.35	93843
2020-05-04	42.10	42.47	41.97	42.43	68864
2020-05-05	42.82	42.99	42.52	42.66	62953
2020-05-06	42.93	43.17	42.31	42.35	76180
2020-05-07	42.97	43.19	42.84	43.01	74529
2020-05-08	43.60	43.80	43.52	43.76	94259
2020-05-11	43.41	43.70	43.28	43.65	106981
2020-05-12	43.77	43.87	43.16	43.18	61035
2020-05-13	43.47	43.47	42.70	42.87	83424
2020-05-14	42.05	42.69	41.81	42.63	123817
2020-05-15	42.51	42.78	42.34	42.75	51887
2020-05-18	43.83	44.47	43.74	44.36	227742
2020-05-19	44.05	44.25	43.71	43.73	62468
2020-05-20	44.58	44.74	44.45	44.59	63291
2020-05-21	44.50	44.69	44.15	44.26	65346
2020-05-22	44.21	44.30	43.91	44.30	32342
2020-05-26	45.82	45.90	45.59	45.64	46427
2020-05-27	45.92	45.92	45.31	45.74	25685
2020-05-28	46.24	46.52	45.82	46.06	43519
2020-05-29	46.16	46.27	45.68	46.27	31353
2020-06-01	46.64	47.24	46.64	47.24	72424
2020-06-02	47.56	47.63	47.34	47.55	23889
2020-06-03	47.92	48.50	47.92	48.40	32724
2020-06-04	48.05	48.43	48.02	48.10	33882
2020-06-05	48.97	49.17	48.80	48.84	52254
2020-06-08	49.16	49.56	48.87	49.56	45629
2020-06-09	48.75	49.06	48.57	48.90	74060
2020-06-10	48.96	49.11	48.63	48.81	40885
2020-06-11	47.59	47.73	46.20	46.31	49387
2020-06-12	47.57	47.75	46.67	47.28	36561
2020-06-15	46.16	47.42	46.13	47.27	19282
2020-06-16	48.25	48.32	47.51	47.82	155163
2020-06-17	48.15	48.15	47.80	47.88	49329
2020-06-18	47.57	47.92	47.57	47.74	37219
2020-06-19	48.15	48.15	47.38	47.44	37943
2020-06-22	47.76	48.12	47.65	48.07	20688
2020-06-23	48.42	48.53	48.06	48.10	34073
2020-06-24	47.62	47.73	46.91	47.05	42866
2020-06-25	46.67	47.16	46.54	47.14	25110
2020-06-26	47.03	47.07	46.54	46.66	48130
2020-06-29	46.81	47.16	46.46	47.05	341344
2020-06-30	46.79	47.10	46.63	46.92	104216
2020-07-01	46.94	47.34	46.86	47.12	213395
2020-07-02	47.64	47.85	47.44	47.51	47203
2020-07-06	48.44	48.49	48.24	48.40	112444
2020-07-07	48.12	48.40	47.97	48.00	57356
2020-07-08	48.00	48.35	47.91	48.31	49673
2020-07-09	48.31	48.35	47.52	47.88	77604
2020-07-10	48.09	48.41	48.00	48.41	145622
2020-07-13	48.77	49.00	48.14	48.14	19667
2020-07-14	48.18	48.78	48.10	48.78	25860
2020-07-15	49.44	49.62	49.20	49.40	84306
2020-07-16	49.04	49.18	48.88	48.94	43708
2020-07-17	49.13	49.31	49.02	49.22	32750
2020-07-20	49.35	49.66	49.25	49.64	32651
2020-07-21	49.67	49.88	49.51	49.54	26752
2020-07-22	49.61	49.85	49.60	49.76	128158
2020-07-23	49.66	49.93	49.36	49.47	59968
2020-07-24	49.16	49.38	49.01	49.27	41020
2020-07-27	49.67	50.03	49.58	49.94	25547
2020-07-28	49.67	49.86	49.46	49.59	15784
2020-07-29	49.91	50.33	49.85	50.17	43637
2020-07-30	49.19	49.63	48.89	49.59	21094
2020-07-31	49.28	49.28	48.41	48.64	30106
2020-08-03	49.27	49.66	49.11	49.60	61773
2020-08-04	49.52	50.04	49.52	50.02	49819
2020-08-05	50.64	50.86	50.49	50.54	74403
2020-08-06	50.52	50.79	50.36	50.67	24204
2020-08-07	50.19	50.45	50.14	50.45	25844
2020-08-10	50.52	50.69	50.41	50.66	69408
2020-08-11	51.43	51.45	50.68	50.68	62278
2020-08-12	51.49	51.82	51.40	51.55	28844
2020-08-13	51.59	51.71	51.32	51.42	39648
2020-08-14	51.04	51.16	50.88	51.09	23359
2020-08-17	51.38	51.53	51.38	51.52	18365
2020-08-18	51.74	51.74	51.33	51.50	13641
2020-08-19	51.58	51.63	51.06	51.06	41058
2020-08-20	50.60	51.00	50.60	50.92	62216
2020-08-21	50.49	50.82	50.49	50.75	15855
2020-08-24	51.56	51.56	51.28	51.43	29143
2020-08-25	51.62	51.65	51.24	51.52	14267
2020-08-26	51.62	51.98	51.60	51.98	19275
2020-08-27	51.80	51.80	51.10	51.34	28457
2020-08-28	51.54	51.64	51.46	51.64	12618
2020-08-31	51.60	51.68	51.36	51.37	28233
2020-09-01	51.38	51.57	51.24	51.38	30424
2020-09-02	51.64	51.89	51.45	51.88	31175
2020-09-03	51.64	51.64	50.36	50.60	52030
2020-09-04	50.87	50.96	49.91	50.82	37859
2020-09-08	49.95	50.42	49.95	50.00	38117
2020-09-09	50.61	50.92	50.61	50.75	15396
2020-09-10	50.99	51.09	50.21	50.21	47109
2020-09-11	50.70	50.81	50.40	50.63	83179
2020-09-14	51.15	51.17	50.91	50.99	58596
2020-09-15	51.34	51.37	51.17	51.21	17926
2020-09-16	51.57	51.87	51.46	51.53	16907
2020-09-17	51.17	51.53	51.17	51.51	26435
2020-09-18	51.49	51.65	51.18	51.24	18773
2020-09-21	50.12	50.12	49.59	50.04	45625
2020-09-22	50.03	50.06	49.60	50.06	32255
2020-09-23	50.17	50.17	49.41	49.49	53588
2020-09-24	49.07	49.62	48.95	49.39	64977
2020-09-25	49.05	49.57	49.00	49.56	47260
2020-09-28	50.23	50.32	50.16	50.26	18313
2020-09-29	50.38	50.47	50.10	50.30	256227
2020-09-30	50.22	50.44	50.07	50.28	83222
2020-10-01	50.52	50.62	50.32	50.61	135310
2020-10-02	49.88	50.51	49.88	50.36	58646
2020-10-05	50.93	51.29	50.93	51.26	40568
2020-10-06	51.31	51.36	50.78	50.85	90446
2020-10-07	51.17	51.36	51.11	51.29	93254
2020-10-08	51.59	51.71	51.50	51.70	101266
2020-10-09	51.81	51.96	51.75	51.94	21557
2020-10-12	51.81	52.08	51.81	51.99	81677
2020-10-13	51.60	51.63	51.39	51.55	26932
2020-10-14	51.68	51.71	51.38	51.46	38472
2020-10-15	50.50	50.96	50.50	50.89	59561
2020-10-16	51.11	51.21	50.97	51.03	149380
2020-10-19	51.13	51.14	50.61	50.67	66888
2020-10-20	51.08	51.39	51.08	51.15	36594
2020-10-21	51.18	51.48	51.13	51.16	57483
2020-10-22	50.92	50.99	50.57	50.90	89073
2020-10-23	51.01	51.13	50.68	50.98	79829
2020-10-26	50.18	50.27	49.66	49.85	66199
2020-10-27	49.87	50.00	49.52	49.64	50850
2020-10-28	48.65	48.78	48.32	48.32	31243
2020-10-29	48.44	48.79	48.24	48.57	64326
2020-10-30	48.36	48.49	48.02	48.30	53753
2020-11-02	48.75	48.82	48.54	48.82	268585
2020-11-03	49.71	50.15	49.66	50.00	132758
2020-11-04	50.12	50.78	49.83	50.45	53835
2020-11-05	51.62	51.85	51.48	51.74	45180
2020-11-06	51.82	52.00	51.57	51.89	24763
2020-11-09	53.36	53.68	52.43	52.49	23123
2020-11-10	52.25	52.53	52.17	52.25	34770
2020-11-11	52.62	52.75	52.51	52.66	34488
2020-11-12	52.45	52.55	51.94	52.11	31907
2020-11-13	52.57	53.03	52.57	52.96	24181
2020-11-16	53.37	53.40	53.12	53.38	51833
2020-11-17	53.25	53.59	53.17	53.34	44467
2020-11-18	53.49	53.63	53.25	53.26	25189
2020-11-19	53.23	53.69	53.23	53.62	12875
2020-11-20	53.84	54.00	53.78	53.93	15330
2020-11-23	54.31	54.40	53.94	54.00	13287
2020-11-24	54.32	54.81	54.32	54.76	41966
2020-11-25	54.25	54.57	54.25	54.47	16607
2020-11-27	54.90	55.11	54.90	55.09	5917
2020-11-30	54.95	55.01	54.17	54.17	38131
2020-12-01	55.12	55.40	55.05	55.33	40592
2020-12-02	55.11	55.32	55.11	55.27	17892
2020-12-03	55.68	55.90	55.65	55.65	40941
2020-12-04	55.94	56.08	55.91	55.98	17972
2020-12-07	55.70	55.82	55.52	55.60	15560
2020-12-08	55.56	55.77	55.56	55.72	18203
2020-12-09	56.10	56.11	55.49	55.71	11666
2020-12-10	55.26	55.95	55.26	55.75	13059
2020-12-11	55.56	55.72	55.40	55.62	23033
2020-12-14	56.18	56.24	55.78	55.86	11330
2020-12-15	56.03	56.51	55.91	56.42	13861
2020-12-16	56.56	56.68	56.35	56.60	29621
2020-12-17	57.09	57.26	57.03	57.04	18612
2020-12-18	57.05	57.08	56.78	56.84	16480
2020-12-21	55.73	56.47	55.67	56.37	26499
2020-12-22	56.05	56.05	55.78	55.96	19626
2020-12-23	56.50	56.72	56.47	56.63	34237
2020-12-24	55.78	55.85	55.69	55.74	6831
2020-12-28	56.23	56.42	56.02	56.16	12490
2020-12-29	56.91	57.01	56.64	56.75	15693
2020-12-30	56.99	57.27	56.78	56.78	66337
2020-12-31	57.01	57.01	56.47	56.53	13265
2021-01-04	57.83	57.97	57.01	57.06	93734
2021-01-05	57.55	58.08	57.50	57.96	18852
2021-01-06	57.95	58.67	57.95	58.53	21897
2021-01-07	58.58	58.81	58.49	58.74	18281
2021-01-08	59.45	59.54	58.95	59.46	17538
2021-01-11	58.18	58.64	58.15	58.43	43203
2021-01-12	58.26	58.66	58.18	58.58	42752
2021-01-13	58.71	58.91	58.65	58.65	29909
2021-01-14	58.97	59.48	58.97	59.23	74340
2021-01-15	58.24	58.34	57.90	58.12	30393
2021-01-19	58.58	58.61	58.31	58.50	59299
2021-01-20	58.98	59.43	58.91	59.30	17217
2021-01-21	59.64	59.76	59.34	59.75	99308
2021-01-22	59.08	59.41	59.05	59.25	45838
2021-01-25	58.93	59.35	58.70	59.23	25710
2021-01-26	59.14	59.23	58.89	59.04	46344
2021-01-27	57.86	58.13	57.44	57.51	42985
2021-01-28	57.70	58.35	57.70	57.96	21207
2021-01-29	57.24	57.29	56.58	56.76	26645
2021-02-01	57.62	57.91	57.54	57.86	25913
2021-02-02	58.25	58.60	58.11	58.60	14914
2021-02-03	58.75	58.96	58.53	58.76	21577
2021-02-04	58.48	58.74	58.46	58.66	46829
2021-02-05	59.08	59.34	59.05	59.34	13840
2021-02-08	59.51	59.69	59.37	59.59	17904
2021-02-09	59.52	59.84	59.52	59.84	27085
2021-02-10	60.03	60.08	59.61	59.69	22696
2021-02-11	60.16	60.36	60.09	60.23	20439
2021-02-12	60.04	60.50	60.04	60.45	10083
2021-02-16	60.87	60.90	60.58	60.66	35168
2021-02-17	60.35	60.41	59.91	60.37	20982
2021-02-18	59.80	59.89	59.46	59.88	17536
2021-02-19	60.35	60.54	60.19	60.29	29075
2021-02-22	59.90	60.24	59.81	59.84	41949
2021-02-23	59.36	59.71	59.15	59.53	24109
2021-02-24	58.95	59.54	58.95	59.48	22976
2021-02-25	59.70	59.89	58.48	58.53	32303
2021-02-26	58.27	58.27	57.66	57.68	38417
2021-03-01	58.53	59.10	58.53	58.91	16837
2021-03-02	58.75	58.88	58.50	58.63	48669
2021-03-03	58.83	58.94	58.46	58.46	25632
2021-03-04	58.46	58.72	57.54	57.68	15752
2021-03-05	58.23	58.34	57.42	58.13	14012
2021-03-08	57.76	58.10	57.64	57.68	41426
2021-03-09	58.45	58.79	58.45	58.64	12619
2021-03-10	58.99	59.07	58.70	58.99	12040
2021-03-11	59.66	59.98	59.53	59.82	20272
2021-03-12	59.57	60.06	59.57	60.03	13201
2021-03-15	59.96	60.25	59.81	60.17	19625
2021-03-16	60.62	60.76	60.49	60.51	19490
2021-03-17	60.26	60.90	60.13	60.67	10257
2021-03-18	60.73	60.89	60.44	60.44	13552
2021-03-19	60.46	60.65	60.14	60.57	24193
2021-03-22	60.77	61.00	60.72	60.75	19517
2021-03-23	60.29	60.38	59.79	59.81	14101
2021-03-24	59.48	59.81	59.29	59.29	77086
2021-03-25	59.11	59.65	59.08	59.61	14577
2021-03-26	60.07	60.50	59.98	60.49	12857
2021-03-29	60.10	60.16	59.82	60.00	8356
2021-03-30	59.89	60.10	59.70	59.91	15033
2021-03-31	60.00	60.29	59.98	60.11	48418
2021-04-01	60.63	60.95	60.52	60.95	16972
2021-04-05	61.17	61.61	61.11	61.60	45582
2021-04-06	61.11	61.25	60.98	61.16	14313
2021-04-07	61.31	61.55	61.20	61.37	12543
2021-04-08	61.56	61.68	61.44	61.67	19813
2021-04-09	61.56	61.74	61.45	61.73	13723
2021-04-12	61.40	61.40	61.13	61.30	24338
2021-04-13	61.51	61.74	61.51	61.73	16167
2021-04-14	61.73	62.07	61.73	61.84	13076
2021-04-15	62.37	62.48	62.26	62.39	18956
2021-04-16	62.69	62.86	62.64	62.74	24018
2021-04-19	62.94	62.96	62.56	62.65	22965
2021-04-20	62.26	62.26	61.57	61.79	39504
2021-04-21	61.35	62.15	61.35	62.11	28973
2021-04-22	62.28	62.28	61.74	61.84	18143
2021-04-23	62.25	62.69	62.25	62.58	6021
2021-04-26	62.87	63.07	62.87	62.93	11872
2021-04-27	62.89	63.01	62.87	63.01	7536
2021-04-28	62.87	63.34	62.87	63.11	29214
2021-04-29	63.23	63.23	62.64	63.01	16819
2021-04-30	62.62	62.71	62.02	62.11	13009
2021-05-03	62.55	62.93	62.39	62.82	44229
2021-05-04	62.23	62.40	61.66	62.11	9781
2021-05-05	62.80	62.98	62.60	62.83	13351
2021-05-06	63.17	63.73	63.08	63.69	141928
2021-05-07	64.07	64.68	64.07	64.59	16106
2021-05-10	65.04	65.08	64.48	64.48	12408
2021-05-11	63.52	64.00	63.39	63.93	16718
2021-05-12	63.06	63.24	62.22	62.25	28433
2021-05-13	62.37	62.80	62.22	62.53	29335
2021-05-14	63.28	63.66	63.20	63.66	28187
2021-05-17	63.19	63.50	63.06	63.44	10635
2021-05-18	64.25	64.27	63.83	63.86	55093
2021-05-19	63.08	63.76	62.94	63.28	18154
2021-05-20	63.58	63.98	63.58	63.83	28879
2021-05-21	63.86	63.86	63.47	63.60	10967
2021-05-24	64.12	64.36	64.12	64.34	6521
2021-05-25	64.48	64.52	64.20	64.28	11407
2021-05-26	64.19	64.40	64.11	64.32	20498
2021-05-27	64.59	64.75	64.58	64.75	16091
2021-05-28	64.72	65.12	64.72	64.86	54995
2021-06-01	65.55	65.67	65.29	65.29	71673
2021-06-02	65.52	65.77	65.51	65.67	6740
2021-06-03	65.04	65.25	64.79	64.94	80148
2021-06-04	65.43	65.81	65.41	65.73	15075
2021-06-07	65.81	65.82	65.65	65.81	18537
2021-06-08	65.74	65.74	65.53	65.53	8016
2021-06-09	65.31	65.38	65.10	65.19	25788
2021-06-10	65.42	65.69	65.38	65.52	43520
2021-06-11	65.60	65.70	65.36	65.67	11752
2021-06-14	65.48	65.56	65.40	65.52	7208
2021-06-15	65.23	65.33	65.07	65.33	15947
2021-06-16	65.13	65.35	64.45	64.52	15115
2021-06-17	64.19	64.19	63.71	63.92	13806
2021-06-18	62.86	62.86	62.55	62.55	10525
2021-06-21	62.75	63.42	62.75	63.34	7777
2021-06-22	63.30	63.73	63.19	63.54	18772
2021-06-23	63.47	63.60	63.23	63.30	11713
2021-06-24	63.03	63.30	63.02	63.30	10712
2021-06-25	63.53	63.68	63.34	63.62	9562
2021-06-28	63.33	63.33	62.95	63.06	11329
2021-06-29	62.99	63.08	62.86	63.05	167571
2021-06-30	62.58	62.87	62.49	62.64	53440
2021-07-01	62.60	62.85	62.43	62.77	86867
2021-07-02	62.99	63.14	62.76	63.13	28196
2021-07-06	63.08	63.08	62.45	62.63	25761
2021-07-07	62.71	62.78	62.37	62.64	36959
2021-07-08	61.47	61.67	61.33	61.53	23526
2021-07-09	62.36	62.96	62.36	62.96	30043
2021-07-12	62.77	63.13	62.59	63.02	50998
2021-07-13	62.92	63.15	62.71	62.73	38292
2021-07-14	63.15	63.36	63.01	63.11	30296
2021-07-15	62.73	63.02	62.54	62.70	13865
2021-07-16	62.76	62.90	62.03	62.07	50937
2021-07-19	60.96	61.12	60.39	60.70	44149
2021-07-20	60.64	61.35	60.64	61.22	14060
2021-07-21	61.49	62.23	61.49	62.09	38916
2021-07-22	62.56	62.56	62.18	62.35	58823
2021-07-23	62.60	62.65	62.47	62.54	45895
2021-07-26	62.60	63.00	62.59	62.83	74622
2021-07-27	62.16	62.37	62.08	62.35	15495
2021-07-28	62.58	62.94	62.38	62.74	15842
2021-07-29	63.22	63.45	63.22	63.29	18819
2021-07-30	63.06	63.11	62.87	63.00	27641
2021-08-02	63.47	63.67	63.18	63.29	38090
2021-08-03	63.50	63.68	63.20	63.62	23132
2021-08-04	63.86	63.95	63.55	63.73	16791
2021-08-05	63.73	63.89	63.61	63.73	5392
2021-08-06	63.66	63.66	63.39	63.41	11346
2021-08-09	63.39	63.45	63.24	63.30	7046
2021-08-10	63.15	63.34	63.08	63.32	35825
2021-08-11	63.65	63.89	63.59	63.89	10964
2021-08-12	63.79	63.79	63.53	63.77	6168
2021-08-13	63.86	64.01	63.86	63.96	6448
2021-08-16	63.48	63.61	63.24	63.49	16508
2021-08-17	62.74	62.76	62.28	62.62	16553
2021-08-18	62.66	62.83	62.37	62.43	27509
2021-08-19	61.13	61.40	61.01	61.14	9693
2021-08-20	60.59	61.03	60.59	60.89	8489
2021-08-23	61.47	61.88	61.42	61.78	14847
2021-08-24	62.11	62.38	61.98	62.33	14760
2021-08-25	62.44	62.65	62.30	62.53	25823
2021-08-26	62.45	62.45	62.14	62.22	17586
2021-08-27	62.37	63.16	62.29	63.14	8980
2021-08-30	63.24	63.41	63.12	63.24	5893
2021-08-31	63.55	63.56	63.33	63.47	25419
2021-09-01	63.72	64.02	63.61	63.94	24516
2021-09-02	64.02	64.26	63.98	64.03	29713
2021-09-03	64.50	64.86	64.49	64.80	9715
2021-09-07	64.46	64.59	64.37	64.48	16724
2021-09-08	64.34	64.34	63.90	64.05	16294
2021-09-09	64.03	64.23	63.95	64.06	26482
2021-09-10	64.54	64.59	63.93	63.93	18098
2021-09-13	64.55	64.61	64.31	64.45	50693
2021-09-14	64.84	64.84	64.20	64.20	11459
2021-09-15	64.37	64.72	64.35	64.68	13377
2021-09-16	64.23	64.37	64.04	64.33	12772
2021-09-17	63.90	63.90	63.25	63.47	7997
2021-09-20	61.81	62.11	61.41	61.91	13735
2021-09-21	62.56	62.56	62.24	62.35	13409
2021-09-22	62.65	63.21	62.65	62.81	7999
2021-09-23	62.88	63.44	62.88	63.19	14664
2021-09-24	62.63	62.87	62.63	62.79	7077
2021-09-27	62.58	62.89	62.47	62.70	7211
2021-09-28	61.81	61.83	61.21	61.42	13558
2021-09-29	61.50	61.56	61.20	61.36	76725
2021-09-30	61.25	61.31	60.86	60.95	26275
2021-10-01	60.94	61.20	60.50	61.12	42704
2021-10-04	60.73	60.82	60.08	60.31	25098
2021-10-05	60.58	61.13	60.46	61.00	25276
2021-10-06	59.72	60.26	59.53	60.22	33492
2021-10-07	60.72	61.03	60.72	60.72	68448
2021-10-08	60.80	60.80	60.47	60.68	21276
2021-10-11	60.76	61.19	60.57	60.59	20347
2021-10-12	60.66	60.85	60.48	60.76	24092
2021-10-13	61.03	61.30	60.74	61.19	66930
2021-10-14	61.71	61.92	61.67	61.81	13312
2021-10-15	62.15	62.40	62.15	62.28	20341
2021-10-18	62.01	62.23	61.87	62.12	11879
2021-10-19	62.49	62.70	62.45	62.51	18131
2021-10-20	62.24	62.57	62.20	62.50	24649
2021-10-21	62.09	62.28	61.91	62.01	38457
2021-10-22	62.35	62.54	62.16	62.25	13341
2021-10-25	62.52	62.74	62.51	62.74	15824
2021-10-26	62.79	62.90	62.60	62.64	36840
2021-10-27	62.43	62.63	62.18	62.18	17068
2021-10-28	62.11	62.54	62.11	62.48	12548
2021-10-29	62.01	62.02	61.78	61.96	17111
2021-11-01	62.29	62.52	62.29	62.52	19705
2021-11-02	62.16	62.22	61.94	62.00	23925
2021-11-03	62.04	62.69	61.88	62.69	12803
2021-11-04	62.46	62.51	62.22	62.38	16318
2021-11-05	62.22	62.46	62.07	62.46	75986
2021-11-08	62.45	62.63	62.45	62.63	10784
2021-11-09	62.74	62.74	62.35	62.40	11735
2021-11-10	62.11	62.13	61.35	61.45	17935
2021-11-11	62.06	62.25	61.93	62.10	15389
2021-11-12	62.40	62.64	62.39	62.53	7958
2021-11-15	62.62	62.62	62.23	62.23	24310
2021-11-16	62.13	62.29	61.99	61.99	17123
2021-11-17	61.97	61.97	61.74	61.82	22071
2021-11-18	61.83	61.96	61.57	61.82	10705
2021-11-19	61.69	61.71	61.42	61.43	13503
2021-11-22	61.64	61.92	61.34	61.34	21036
2021-11-23	61.14	61.32	61.00	61.19	17034
2021-11-24	60.56	60.98	60.55	60.94	9469
2021-11-26	59.76	59.82	59.08	59.39	13936
2021-11-29	59.93	59.98	59.46	59.74	111406
2021-11-30	59.58	59.66	58.61	59.18	16075
2021-12-01	59.93	60.23	58.74	58.75	16273
2021-12-02	59.00	59.68	59.00	59.46	46593
2021-12-03	59.88	59.88	58.97	59.26	9565
2021-12-06	59.36	59.80	59.30	59.66	24662
2021-12-07	60.73	61.29	60.73	61.17	13838
2021-12-08	61.26	61.33	61.03	61.31	20055
2021-12-09	60.88	60.91	60.70	60.79	19114
2021-12-10	60.81	60.87	60.59	60.67	11310
2021-12-13	60.57	60.57	60.14	60.17	15875
2021-12-14	59.90	60.13	59.57	59.76	25657
2021-12-15	59.98	60.49	59.62	60.49	14329
2021-12-16	60.81	60.93	60.47	60.60	55415
2021-12-17	60.24	60.37	59.93	59.93	27921
2021-12-20	59.44	59.53	59.18	59.40	36387
2021-12-21	59.93	60.31	59.81	60.31	12939
2021-12-22	60.34	60.92	60.28	60.86	17557
2021-12-23	59.91	60.30	59.91	60.15	75834
2021-12-27	60.13	60.68	60.13	60.56	19529
2021-12-28	60.70	60.85	60.56	60.61	74989
2021-12-29	60.58	60.81	60.54	60.78	27949
2021-12-30	60.74	60.87	60.59	60.59	288668
2021-12-31	60.70	60.91	60.57	60.66	30538
2022-01-03	60.78	60.98	60.61	60.91	119309
2022-01-04	61.45	61.48	60.99	61.25	89439
2022-01-05	61.61	61.72	60.77	60.90	78562
2022-01-06	60.57	60.84	60.41	60.57	49789
2022-01-07	60.67	61.03	60.57	60.99	58787
2022-01-10	60.22	60.32	59.70	60.20	96039
2022-01-11	60.50	61.25	60.41	61.17	26995
2022-01-12	61.93	62.19	61.91	62.10	30751
2022-01-13	62.52	62.56	61.72	61.78	34748
2022-01-14	61.47	61.78	61.14	61.45	56294
2022-01-18	60.58	60.72	60.22	60.39	31076
2022-01-19	60.68	60.81	60.25	60.48	20623
2022-01-20	60.52	60.84	59.84	59.95	97095
2022-01-21	59.53	59.53	58.73	58.81	85931
2022-01-24	57.45	57.93	56.45	57.84	82596
2022-01-25	57.15	57.93	57.01	57.59	32733
2022-01-26	58.21	58.86	57.15	57.33	148687
2022-01-27	57.24	57.52	56.66	56.88	50365
2022-01-28	56.51	57.06	56.27	56.91	42722
2022-01-31	57.28	58.20	57.28	58.10	46473
2022-02-01	58.44	58.69	58.16	58.67	39427
2022-02-02	59.46	59.47	59.07	59.37	25124
2022-02-03	58.89	59.04	58.56	58.66	22286
2022-02-04	58.40	58.93	58.27	58.69	29584
2022-02-07	58.64	59.01	58.61	58.69	41456
2022-02-08	58.72	59.13	58.48	59.03	65276
2022-02-09	59.93	60.23	59.93	60.23	38997
2022-02-10	59.39	60.32	59.37	59.47	35079
2022-02-11	59.62	59.75	58.70	58.81	18513
2022-02-14	58.62	58.62	57.96	58.32	27167
2022-02-15	58.75	59.22	58.69	59.14	29352
2022-02-16	58.82	59.50	58.82	59.28	32787
2022-02-17	58.86	58.91	58.24	58.31	17811
2022-02-18	58.37	58.42	57.83	57.89	22201
2022-02-22	57.65	57.96	57.05	57.48	27069
2022-02-23	57.78	57.78	56.56	56.74	56453
2022-02-24	54.38	55.99	54.38	55.87	67589
2022-02-25	56.42	57.39	56.41	57.39	42826
2022-02-28	56.59	57.26	56.49	56.90	42232
2022-03-01	56.74	56.77	55.56	55.91	41623
2022-03-02	56.26	56.77	56.20	56.65	23450
2022-03-03	56.63	56.69	55.70	55.95	84256
2022-03-04	54.64	54.89	54.29	54.72	38053
2022-03-07	54.52	54.73	53.05	53.32	105465
2022-03-08	53.42	54.06	52.82	53.05	176809
2022-03-09	54.14	55.08	54.06	54.85	29840
2022-03-10	54.34	54.74	54.15	54.48	28328
2022-03-11	55.10	55.10	54.10	54.16	22986
2022-03-14	54.88	54.95	54.26	54.36	21333
2022-03-15	54.15	54.62	53.92	54.34	149525
2022-03-16	55.56	56.53	55.09	56.53	40583
2022-03-17	56.25	56.99	56.25	56.87	24313
2022-03-18	56.78	57.71	56.78	57.55	33684
2022-03-21	57.50	57.70	57.22	57.49	17996
2022-03-22	57.87	58.13	57.85	58.06	28144
2022-03-23	57.47	57.69	57.36	57.36	26673
2022-03-24	57.41	57.63	57.31	57.56	16988
2022-03-25	57.61	57.93	57.53	57.92	11153
2022-03-28	57.36	57.60	57.17	57.55	11992
2022-03-29	58.68	58.87	58.29	58.75	31429
2022-03-30	58.65	59.04	58.46	58.59	264724
2022-03-31	58.31	58.47	57.81	57.84	55233
2022-04-01	58.14	58.28	57.90	58.19	55083
2022-04-04	58.42	58.70	58.36	58.64	54442
2022-04-05	58.30	58.36	57.49	57.60	109158
2022-04-06	56.76	56.93	56.31	56.59	66273
2022-04-07	56.45	56.78	56.09	56.56	30330
2022-04-08	56.51	56.86	56.46	56.66	46353
2022-04-11	56.40	56.53	55.93	56.01	59455
2022-04-12	56.17	56.47	55.70	55.78	30773
2022-04-13	56.08	56.78	56.08	56.78	38577
2022-04-14	56.81	56.81	56.54	56.63	20688
2022-04-18	56.34	56.87	56.32	56.46	27397
2022-04-19	56.45	56.83	56.41	56.80	52465
2022-04-20	57.02	57.36	56.89	57.21	85500
2022-04-21	57.54	57.54	56.05	56.07	32843
2022-04-22	56.01	56.02	55.02	55.16	55254
2022-04-25	54.18	54.30	53.50	54.22	81624
2022-04-26	53.83	53.86	52.93	52.97	54032
2022-04-27	53.19	53.70	52.97	53.37	38368
2022-04-28	53.87	54.41	53.43	54.33	24044
2022-04-29	54.49	54.63	53.66	53.66	15236
2022-05-02	53.51	53.70	52.91	53.52	91906
2022-05-03	53.85	54.23	53.81	54.15	40383
2022-05-04	54.18	55.25	53.77	55.18	44863
2022-05-05	54.49	54.49	53.05	53.41	85182
2022-05-06	53.36	53.38	52.87	53.27	20243
2022-05-09	52.31	52.31	51.23	51.27	31285
2022-05-10	51.89	51.89	50.87	51.21	37013
2022-05-11	51.63	52.28	51.11	51.11	27407
2022-05-12	51.00	51.30	50.50	50.94	55880
2022-05-13	51.54	52.36	51.54	52.35	29640
2022-05-16	52.21	52.79	52.07	52.54	23456
2022-05-17	53.43	53.79	53.29	53.76	29640
2022-05-18	53.49	53.57	52.55	52.59	22425
2022-05-19	52.77	53.58	52.77	53.35	35998
2022-05-20	53.80	53.80	52.98	53.57	39116
2022-05-23	54.24	54.66	54.05	54.51	42447
2022-05-24	54.08	54.41	53.87	54.27	30949
2022-05-25	53.93	54.63	53.93	54.45	35088
2022-05-26	54.45	55.08	54.45	55.01	25096
2022-05-27	55.27	55.47	55.24	55.45	53355
2022-05-31	55.47	55.59	55.19	55.34	63206
2022-06-01	55.70	55.70	54.79	55.09	29915
2022-06-02	55.46	56.24	55.46	56.22	38627
2022-06-03	55.62	55.72	55.38	55.56	15842
2022-06-06	56.18	56.20	55.67	55.73	27658
2022-06-07	55.41	56.20	55.41	56.18	14584
2022-06-08	55.72	55.90	55.42	55.46	25302
2022-06-09	55.09	55.12	54.29	54.35	53143
2022-06-10	53.50	53.50	52.89	53.12	150649
2022-06-13	51.72	51.77	50.93	51.04	28271
2022-06-14	51.23	51.43	50.50	50.82	37656
2022-06-15	51.15	51.83	50.61	51.48	33347
2022-06-16	50.23	50.35	49.71	49.89	49780
2022-06-17	49.84	50.04	49.09	49.41	38123
2022-06-21	50.02	50.35	50.01	50.15	72132
2022-06-22	49.11	49.37	48.77	48.93	60184
2022-06-23	48.49	48.49	47.66	48.07	41285
2022-06-24	47.74	48.51	47.72	48.45	57289
2022-06-27	48.62	49.01	48.56	48.75	31531
2022-06-28	49.44	49.68	48.83	48.96	43919
2022-06-29	48.80	48.80	48.19	48.21	63689
2022-06-30	47.43	47.97	47.11	47.89	47990
2022-07-01	47.35	47.84	47.00	47.84	45583
2022-07-05	46.34	46.34	45.66	46.26	178222
2022-07-06	45.77	45.87	45.25	45.70	85606
2022-07-07	46.43	46.89	46.40	46.80	140203
2022-07-08	46.97	47.34	46.76	47.34	98569
2022-07-11	46.47	46.49	46.22	46.24	52700
2022-07-12	46.10	46.37	45.97	46.07	40400
2022-07-13	45.53	46.30	45.24	46.16	34600
2022-07-14	44.99	45.23	44.40	45.17	70669
2022-07-15	45.47	45.82	45.13	45.65	53569
2022-07-18	46.58	46.89	46.29	46.36	28444
2022-07-19	47.25	47.73	47.18	47.72	98894
2022-07-20	47.62	47.97	47.31	47.97	80074
2022-07-21	47.28	47.95	47.12	47.95	114110
2022-07-22	47.87	48.03	47.30	47.48	41587
2022-07-25	47.90	48.66	47.82	48.04	29772
2022-07-26	47.79	47.95	47.37	47.48	45146
2022-07-27	47.83	48.51	47.66	48.49	16968
2022-07-28	48.66	49.08	48.36	48.99	46706
2022-07-29	48.97	49.65	48.96	49.53	81300
2022-08-01	49.73	49.88	49.46	49.63	38111
2022-08-02	49.27	49.43	48.79	48.88	46868
2022-08-03	49.17	49.22	48.78	49.05	31801
2022-08-04	48.97	49.06	48.75	48.93	19443
2022-08-05	48.32	48.79	48.16	48.77	27081
2022-08-08	49.27	49.42	49.03	49.05	38500
2022-08-09	49.05	49.14	48.74	48.83	23447
2022-08-10	49.89	50.25	49.78	50.08	21917
2022-08-11	50.41	50.60	50.20	50.21	11804
2022-08-12	50.58	50.71	50.18	50.69	53320
2022-08-15	50.01	50.16	49.67	49.99	20056
2022-08-16	49.93	50.18	49.92	50.05	23828
2022-08-17	49.58	49.96	49.38	49.69	36428
2022-08-18	49.77	49.91	49.54	49.91	22207
2022-08-19	49.21	49.21	48.73	48.84	25093
2022-08-22	48.50	48.50	48.10	48.18	19311
2022-08-23	48.40	49.05	48.40	48.72	17487
2022-08-24	48.77	49.16	48.77	49.03	25732
2022-08-25	49.28	49.70	49.20	49.58	31440
2022-08-26	49.75	49.81	48.37	48.37	29105
2022-08-29	48.46	48.85	48.45	48.58	21627
2022-08-30	48.86	48.86	47.88	47.96	36902
2022-08-31	47.96	48.06	47.63	47.70	94017
2022-09-01	46.99	46.99	46.48	46.73	22034
2022-09-02	47.14	47.56	46.47	46.57	18293
2022-09-06	46.99	46.99	46.37	46.44	23099
2022-09-07	46.09	46.61	45.96	46.60	28523
2022-09-08	46.08	46.63	46.08	46.57	17983
2022-09-09	47.45	47.82	47.45	47.73	18651
2022-09-12	48.35	48.62	48.23	48.27	16091
2022-09-13	47.44	47.50	46.67	46.67	15478
2022-09-14	47.09	47.22	46.79	47.03	56274
2022-09-15	46.66	46.87	46.30	46.38	48346
2022-09-16	45.92	46.18	45.74	46.11	26217
2022-09-19	45.50	46.49	45.50	46.29	37395
2022-09-20	45.78	45.81	45.35	45.63	29759
2022-09-21	45.75	45.91	45.05	45.12	31738
2022-09-22	45.29	45.29	44.92	45.00	33833
2022-09-23	43.70	43.81	42.73	42.96	38855
2022-09-26	42.29	42.50	41.67	41.79	46269
2022-09-27	42.04	42.30	41.47	41.72	74742
2022-09-28	41.42	42.70	41.32	42.54	54904
2022-09-29	41.91	41.92	41.21	41.92	91142
2022-09-30	41.67	42.12	41.58	41.87	24344
2022-10-03	42.30	43.15	42.30	42.98	243194
2022-10-04	43.83	44.64	43.83	44.55	38372
2022-10-05	43.67	44.22	43.37	43.95	44201
2022-10-06	43.73	43.91	43.48	43.54	67015
2022-10-07	43.33	43.39	42.74	42.94	36650
2022-10-10	43.07	43.07	42.53	42.73	70541
2022-10-11	42.54	42.95	42.13	42.19	55390
2022-10-12	42.01	42.32	41.88	42.10	32712
2022-10-13	41.38	43.08	41.34	42.98	61170
2022-10-14	42.96	42.96	41.90	42.01	43851
2022-10-17	42.99	43.32	42.99	43.12	38572
2022-10-18	43.58	43.59	42.86	43.06	88569
2022-10-19	42.80	42.91	42.37	42.66	54830
2022-10-20	42.94	43.42	42.61	42.75	117395
2022-10-21	42.32	43.55	42.29	43.46	26768
2022-10-24	43.27	43.53	43.07	43.38	82681
2022-10-25	43.62	44.35	43.62	44.25	58644
2022-10-26	44.22	44.90	44.09	44.64	42950
2022-10-27	44.62	44.93	44.35	44.38	30077
2022-10-28	44.11	44.38	43.91	44.34	34469
2022-10-31	43.97	44.14	43.94	44.03	148837
2022-11-01	45.05	45.06	44.45	44.58	39189
2022-11-02	44.73	45.38	43.98	43.98	34061
2022-11-03	43.37	43.91	43.32	43.78	22723
2022-11-04	45.04	45.56	44.92	45.44	20128
2022-11-07	45.88	45.92	45.69	45.75	102805
2022-11-08	45.99	46.44	45.86	46.13	44991
2022-11-09	45.84	46.01	45.22	45.22	24622
2022-11-10	46.95	47.64	46.83	47.64	39428
2022-11-11	47.90	48.50	47.90	48.30	23208
2022-11-14	47.86	48.05	47.62	47.86	28578
2022-11-15	48.30	48.35	47.50	47.95	26464
2022-11-16	47.79	47.86	47.51	47.61	21906
2022-11-17	46.89	47.41	46.89	47.37	17128
2022-11-18	47.71	47.71	47.28	47.49	38399
2022-11-21	47.05	47.13	46.67	46.94	29775
2022-11-22	47.54	48.06	47.53	47.96	27981
2022-11-23	47.98	48.44	47.98	48.40	24853
2022-11-25	48.44	48.71	48.42	48.56	6637
2022-11-28	48.23	48.45	47.79	47.87	27339
2022-11-29	48.19	48.55	48.00	48.00	24359
2022-11-30	48.69	49.41	48.18	48.88	80466
2022-12-01	49.44	49.50	49.07	49.07	38493
2022-12-02	48.63	49.28	48.63	49.17	49606
2022-12-05	48.96	49.07	48.16	48.29	36452
2022-12-06	48.37	48.56	47.73	47.74	48074
2022-12-07	48.07	48.21	47.87	48.06	39526
2022-12-08	48.19	48.49	48.09	48.25	82782
2022-12-09	48.35	48.73	48.30	48.53	811309
2022-12-12	48.24	48.52	48.09	48.31	88162
2022-12-13	49.65	49.68	48.97	49.05	42449
2022-12-14	49.13	49.53	48.75	49.11	62571
2022-12-15	48.57	48.59	47.82	48.02	45052
2022-12-16	47.74	47.93	47.53	47.88	295234
2022-12-19	47.97	48.10	47.49	47.49	39239
2022-12-20	47.81	48.60	47.73	48.60	113124
2022-12-21	48.28	48.79	48.18	48.18	77742
2022-12-22	48.39	48.41	47.62	48.30	82884
2022-12-23	47.98	48.47	47.92	48.47	32949
2022-12-27	48.35	48.57	48.17	48.17	37906
2022-12-28	48.50	48.86	47.74	47.90	84811
2022-12-29	48.20	48.58	47.95	47.95	66181
2022-12-30	48.25	48.37	47.73	47.73	44102
2023-01-03	48.29	48.62	47.93	48.23	108735
2023-01-04	48.22	48.40	47.94	48.30	86572
2023-01-05	47.69	47.94	47.57	47.82	21907
2023-01-06	48.22	49.17	47.93	49.02	44644
2023-01-09	49.52	49.95	49.35	49.43	83006
2023-01-10	49.37	49.62	49.11	49.13	47793
2023-01-11	49.64	49.98	49.46	49.98	33050
2023-01-12	50.09	50.81	49.96	50.55	104886
2023-01-13	50.39	51.02	50.39	50.93	55743
2023-01-17	50.99	51.26	50.77	50.77	82788
2023-01-18	51.68	51.79	50.88	50.95	29600
2023-01-19	50.82	51.19	50.53	50.99	89478
2023-01-20	51.07	51.72	51.07	51.71	111050
2023-01-23	51.56	51.97	51.56	51.92	146474
2023-01-24	51.71	52.13	51.46	51.98	40308
2023-01-25	51.80	52.32	51.76	52.16	133250
2023-01-26	52.42	52.66	52.03	52.48	77558
2023-01-27	52.35	52.68	52.18	52.51	82619
2023-01-30	52.05	52.34	51.87	51.87	45774
2023-01-31	51.69	52.22	51.66	52.13	39008
2023-02-01	52.23	52.86	51.87	52.75	58263
2023-02-02	52.80	52.80	52.10	52.47	115159
2023-02-03	51.75	52.10	51.51	51.61	39583
2023-02-06	51.20	51.38	50.89	51.11	64535
2023-02-07	50.99	51.81	50.85	51.72	31947
2023-02-08	51.74	51.92	51.38	51.55	122780
2023-02-09	52.09	52.22	51.41	51.46	21672
2023-02-10	51.36	51.44	51.09	51.41	85836
2023-02-13	51.37	51.91	51.32	51.65	17469
2023-02-14	51.56	52.01	51.38	51.87	30046
2023-02-15	51.14	51.46	51.00	51.36	101424
2023-02-16	51.13	51.69	51.13	51.35	23762
2023-02-17	51.25	51.54	51.08	51.36	15965
2023-02-21	51.05	51.22	50.71	50.76	22936
2023-02-22	50.56	50.77	50.23	50.34	34540
2023-02-23	50.74	50.93	50.39	50.74	47673
2023-02-24	50.05	50.14	49.71	50.13	26195
2023-02-27	50.57	50.85	50.44	50.62	36046
2023-02-28	50.57	50.69	50.38	50.48	29141
2023-03-01	50.81	51.13	50.68	50.95	27888
2023-03-02	50.68	51.18	50.68	51.05	21351
2023-03-03	51.33	51.87	51.33	51.85	21131
2023-03-06	51.79	51.89	51.55	51.70	19643
2023-03-07	51.58	51.74	50.38	50.63	47937
2023-03-08	50.82	51.18	50.71	50.90	133902
2023-03-09	50.92	51.04	50.26	50.26	35855
2023-03-10	50.35	50.51	49.69	49.83	117583
2023-03-13	49.27	49.63	48.87	49.23	32597
2023-03-14	49.52	49.84	49.32	49.57	41412
2023-03-15	48.14	48.30	47.61	48.07	43905
2023-03-16	47.85	48.70	47.80	48.68	42251
2023-03-17	48.27	48.31	47.85	48.05	20418
2023-03-20	48.22	48.76	48.22	48.59	31136
2023-03-21	49.21	49.54	48.85	49.35	28035
2023-03-22	49.31	49.90	48.95	48.95	23735
2023-03-23	49.43	49.70	48.77	48.99	36584
2023-03-24	48.24	48.46	47.93	48.44	22482
2023-03-27	48.67	49.24	48.48	48.94	26736
2023-03-28	49.10	49.38	48.92	49.28	27892
2023-03-29	49.70	50.00	49.60	49.83	19437
2023-03-30	50.45	50.71	50.28	50.49	31135
2023-03-31	50.65	50.87	50.58	50.69	33747
2023-04-03	50.92	51.44	50.92	51.44	51548
2023-04-04	51.28	51.49	51.00	51.07	19049
2023-04-05	50.69	50.89	50.30	50.49	26710
2023-04-06	50.46	50.75	50.29	50.53	51025
2023-04-10	50.43	50.83	50.19	50.83	36176
2023-04-11	51.01	51.28	50.74	51.18	30731
2023-04-12	51.66	51.73	51.35	51.46	55151
2023-04-13	51.81	52.07	51.78	52.04	53681
2023-04-14	51.96	52.06	51.52	51.95	55790
2023-04-17	51.85	52.04	51.62	51.87	29912
2023-04-18	52.09	52.25	51.91	52.13	18800
2023-04-19	51.76	51.90	51.65	51.73	31149
2023-04-20	51.47	51.66	51.24	51.43	13953
2023-04-21	51.45	51.64	51.13	51.43	55120
2023-04-24	51.38	51.66	51.31	51.54	44294
2023-04-25	50.74	50.95	50.32	50.32	21894
2023-04-26	50.69	51.09	50.14	50.45	22153
2023-04-27	50.88	51.17	50.64	51.16	22331
2023-04-28	50.56	51.24	50.48	51.09	33577
2023-05-01	51.11	51.49	50.85	51.09	42822
2023-05-02	50.65	50.83	50.05	50.39	25767
2023-05-03	50.54	51.04	50.19	50.23	46746
2023-05-04	50.12	50.28	49.67	50.09	26373
2023-05-05	50.17	51.22	50.17	51.11	13400
2023-05-08	51.23	51.36	50.88	50.99	106239
2023-05-09	50.57	51.23	50.57	51.09	20074
2023-05-10	51.04	51.11	50.41	50.79	22369
2023-05-11	50.29	50.39	50.01	50.32	29541
2023-05-12	50.37	50.52	49.92	50.27	15139
2023-05-15	50.32	50.74	50.28	50.57	14123
2023-05-16	50.43	50.59	49.96	50.21	50035
2023-05-17	50.30	50.67	50.12	50.66	26070
2023-05-18	50.60	50.72	50.35	50.67	24743
2023-05-19	50.73	50.95	50.50	50.66	37395
2023-05-22	50.95	51.33	50.84	51.16	54925
2023-05-23	50.68	50.98	50.37	50.42	34345
2023-05-24	50.09	50.17	49.58	49.74	29580
2023-05-25	49.77	50.02	49.33	49.64	23322
2023-05-26	49.72	50.16	49.50	50.04	32356
2023-05-30	50.08	50.08	49.48	49.76	39829
2023-05-31	49.04	49.08	48.61	48.94	20579
2023-06-01	49.20	49.97	49.12	49.83	110835
2023-06-02	50.57	50.98	50.57	50.76	19483
2023-06-05	50.73	51.03	50.51	50.65	152489
2023-06-06	50.48	51.11	50.48	50.96	13637
2023-06-07	51.01	51.26	50.70	50.78	22156
2023-06-08	51.25	51.68	51.21	51.52	24144
2023-06-09	51.56	51.75	51.19	51.52	20955
2023-06-12	51.74	51.92	51.37	51.81	21282
2023-06-13	52.40	52.64	52.24	52.51	34324
2023-06-14	52.64	53.03	52.31	52.52	56373
2023-06-15	52.45	53.09	52.33	52.98	39769
2023-06-16	53.27	53.56	52.93	52.95	24994
2023-06-20	52.38	52.87	51.99	52.15	41091
2023-06-21	52.12	52.69	51.99	52.45	32377
2023-06-22	52.04	52.25	51.82	52.08	14978
2023-06-23	50.97	51.26	50.62	51.13	28278
2023-06-26	51.16	51.37	50.93	51.24	30705
2023-06-27	50.57	50.96	50.40	50.83	23357
2023-06-28	50.75	50.93	50.56	50.89	24762
2023-06-29	50.55	50.80	50.38	50.57	444409
2023-06-30	51.33	51.38	51.11	51.35	72061
2023-07-03	51.54	51.84	51.45	51.76	29464
2023-07-05	51.61	51.61	51.24	51.37	103307
2023-07-06	50.47	50.65	50.03	50.26	55926
2023-07-07	50.68	51.39	50.68	51.07	76200
2023-07-10	50.96	51.35	50.91	51.35	70400
2023-07-11	51.59	52.11	51.57	51.95	86337
2023-07-12	52.63	53.10	52.57	52.97	86005
2023-07-13	53.49	53.78	53.33	53.56	77601
2023-07-14	53.47	53.47	52.92	53.07	42885
2023-07-17	52.90	53.43	52.90	53.23	18744
2023-07-18	53.40	54.13	53.40	53.92	57023
2023-07-19	54.07	54.60	53.88	54.08	102708
2023-07-20	54.04	54.27	53.49	53.84	77127
2023-07-21	53.87	53.91	53.55	53.77	48295
2023-07-24	53.95	54.20	53.67	53.99	93781
2023-07-25	54.20	54.68	53.95	54.39	30788
2023-07-26	54.05	54.92	54.00	54.52	31049
2023-07-27	54.39	54.62	53.62	53.69	53691
2023-07-28	54.24	54.63	53.75	54.41	28073
2023-07-31	54.50	54.85	54.37	54.64	21742
2023-08-01	54.09	54.34	53.69	53.95	58058
2023-08-02	53.27	53.30	52.80	52.87	36495
2023-08-03	52.69	53.25	52.52	53.00	50552
2023-08-04	53.20	53.85	52.93	53.04	72329
2023-08-07	53.12	53.44	52.98	53.20	294271
2023-08-08	52.50	52.86	52.05	52.82	21657
2023-08-09	52.99	53.15	52.69	52.87	70326
2023-08-10	53.52	53.74	52.80	52.99	62876
2023-08-11	52.74	52.94	52.40	52.70	642494
2023-08-14	52.12	52.52	51.85	52.33	45846
2023-08-15	52.20	52.27	51.67	51.69	39215
2023-08-16	51.53	51.91	51.19	51.32	47813
2023-08-17	51.69	51.75	51.04	51.28	34639
2023-08-18	50.79	51.26	50.77	51.26	37276
2023-08-21	51.41	51.57	51.12	51.49	23756
2023-08-22	51.71	51.71	51.35	51.38	20190
2023-08-23	51.50	51.93	51.24	51.60	16425
2023-08-24	51.46	51.65	50.88	51.01	66555
2023-08-25	51.36	51.72	50.90	51.41	32354
2023-08-28	51.80	52.07	51.52	51.90	18075
2023-08-29	51.79	52.81	51.62	52.57	26095
2023-08-30	52.60	52.91	52.36	52.58	17337
2023-08-31	52.58	52.79	52.25	52.43	18756
2023-09-01	52.86	53.14	52.24	52.64	59044
2023-09-05	52.56	52.78	52.19	52.34	15202
2023-09-06	52.19	52.19	51.80	51.95	19012
2023-09-07	51.77	51.80	51.26	51.58	25048
2023-09-08	51.53	51.93	51.28	51.66	26606
2023-09-11	52.07	52.07	52.07	52.07	332
2023-09-12	51.64	51.91	51.34	51.84	90308
2023-09-13	51.71	51.88	51.44	51.53	16767
2023-09-14	52.10	52.55	51.84	52.27	13990
2023-09-15	52.52	52.76	51.94	52.38	32699
2023-09-18	52.48	52.48	51.93	52.31	22968
2023-09-19	52.42	52.91	51.72	52.30	24972
2023-09-20	52.65	52.94	52.24	52.24	18869
2023-09-21	51.69	51.90	51.33	51.33	24435
2023-09-22	51.42	51.50	51.02	51.13	23113
2023-09-25	50.68	50.99	50.54	50.84	22537
2023-09-26	50.44	50.53	50.02	50.11	28012
2023-09-27	50.41	50.41	49.75	50.21	36819
2023-09-28	50.20	50.80	49.98	50.73	71319
2023-09-29	51.11	51.12	50.18	50.24	42824
2023-10-02	50.04	50.04	49.17	49.48	51754
2023-10-03	48.99	48.99	48.40	48.50	64971
2023-10-04	48.33	48.33	47.53	48.11	86486
2023-10-05	48.35	48.58	47.85	48.38	63690
2023-10-06	48.19	49.22	47.97	48.92	51376
2023-10-09	48.54	49.12	48.36	48.97	24192
2023-10-10	49.44	49.93	49.29	49.62	62030
2023-10-11	49.83	49.89	49.26	49.84	53065
2023-10-12	49.83	49.83	49.00	49.37	12129
2023-10-13	49.28	49.36	48.59	48.98	37955
2023-10-16	49.25	50.13	49.09	49.49	20330
2023-10-17	48.97	49.99	48.94	49.28	18929
2023-10-18	49.09	49.18	48.59	48.67	19215
2023-10-19	48.49	48.91	48.09	48.17	66736
2023-10-20	48.08	48.52	47.75	47.78	166767
2023-10-23	47.62	47.88	47.28	47.62	45489
2023-10-24	47.76	47.93	47.23	47.93	40291
2023-10-25	47.71	47.84	47.17	47.47	28251
2023-10-26	47.36	47.45	46.90	47.22	52237
2023-10-27	47.64	47.64	47.01	47.29	23191
2023-10-30	47.66	47.76	47.35	47.72	17536
2023-10-31	47.70	47.98	47.53	47.84	16226
2023-11-01	48.06	48.84	47.89	48.54	260694
2023-11-02	49.05	49.32	48.88	49.30	46512
2023-11-03	49.83	50.14	49.61	49.89	97029
2023-11-06	50.11	50.11	49.65	49.77	32140
2023-11-07	49.19	49.35	48.84	49.09	29536
2023-11-08	48.73	48.76	48.21	48.53	89866
2023-11-09	49.03	49.43	48.35	48.72	203043
2023-11-10	48.73	49.18	48.10	49.09	116769
2023-11-13	48.89	49.34	48.89	49.16	54443
2023-11-14	49.97	50.54	49.97	50.47	29823
2023-11-15	50.27	50.83	50.03	50.09	31831
2023-11-16	50.03	50.58	49.52	50.04	34646
2023-11-17	50.56	50.97	49.86	50.92	44899
2023-11-20	49.80	51.34	49.80	50.99	26957
2023-11-21	50.88	50.90	50.23	50.61	23395
2023-11-22	50.62	50.74	50.44	50.73	32751
2023-11-24	50.94	51.16	50.93	51.14	23718
2023-11-27	51.01	51.18	50.94	51.11	13074
2023-11-28	51.17	51.47	50.76	51.35	21042
2023-11-29	51.30	51.50	51.17	51.26	46728
2023-11-30	51.34	51.43	51.16	51.16	16892
2023-12-01	51.23	51.87	51.22	51.79	43996
2023-12-04	51.19	51.50	50.87	51.17	48998
2023-12-05	50.98	51.16	50.77	50.95	18206
2023-12-06	51.32	51.48	50.88	50.91	63415
2023-12-07	51.00	51.45	50.90	51.19	37874
2023-12-08	50.87	51.32	50.87	51.15	28038
2023-12-11	51.26	51.46	51.26	51.34	65304
2023-12-12	51.23	51.35	51.02	51.23	18470
2023-12-13	51.09	52.09	50.84	51.91	32271
2023-12-14	52.02	52.32	51.34	52.15	22572
2023-12-15	51.88	51.98	51.57	51.69	110928
2023-12-18	51.94	52.02	51.76	51.84	36172
2023-12-19	52.13	52.36	52.13	52.35	28926
2023-12-20	52.52	52.67	51.95	52.01	13786
2023-12-21	52.50	52.80	52.45	52.80	46324
2023-12-22	52.20	52.30	52.01	52.10	14552
2023-12-26	52.00	52.39	51.89	52.13	16202
2023-12-27	52.31	52.58	52.24	52.50	122045
2023-12-28	52.52	52.70	52.40	52.48	37653
2023-12-29	52.51	52.63	52.35	52.51	37248
2024-01-02	52.11	52.38	51.96	52.10	70167
2024-01-03	51.44	52.01	51.38	51.57	36852
2024-01-04	51.96	52.55	51.91	51.91	37345
2024-01-05	52.12	52.66	52.06	52.17	119207
2024-01-08	52.27	52.76	52.11	52.52	111794
2024-01-09	52.12	52.13	51.83	52.01	61675
2024-01-10	52.13	52.27	51.80	52.15	30147
2024-01-11	52.34	52.41	51.78	52.18	23978
2024-01-12	52.50	52.64	52.25	52.27	49186
2024-01-16	51.88	51.94	51.39	51.64	60358
2024-01-17	50.79	51.06	50.68	50.91	19132
2024-01-18	51.16	51.40	51.04	51.34	24100
2024-01-19	51.18	51.71	50.96	51.47	36057
2024-01-22	51.58	51.74	51.52	51.52	32183
2024-01-23	51.38	51.56	51.20	51.42	13045
2024-01-24	52.03	52.11	51.72	51.75	21192
2024-01-25	51.92	52.02	51.60	52.01	19043
2024-01-26	51.92	52.05	51.84	51.87	22796
2024-01-29	51.99	52.25	51.85	52.24	47242
2024-01-30	52.07	52.23	51.92	52.13	20176
2024-01-31	52.54	52.76	51.84	52.15	18772
2024-02-01	52.45	52.76	52.21	52.66	49269
2024-02-02	52.39	52.62	52.13	52.49	23216
2024-02-05	52.12	52.38	51.75	51.99	18750
2024-02-06	52.10	52.36	52.05	52.36	34547
2024-02-07	52.52	52.64	52.19	52.56	45941
2024-02-08	52.12	52.12	51.76	51.97	25748
2024-02-09	51.98	52.26	51.74	52.11	28872
2024-02-12	52.16	52.67	52.16	52.52	38771
2024-02-13	51.76	51.84	51.19	51.50	29381
2024-02-14	51.83	52.05	51.69	52.01	42129
2024-02-15	52.04	52.62	52.04	52.48	16058
2024-02-16	52.65	52.94	52.59	52.84	13324
2024-02-20	53.03	53.19	52.41	52.95	19614
2024-02-21	52.91	53.10	52.63	53.01	29457
2024-02-22	53.58	53.81	53.34	53.62	20524
2024-02-23	53.65	54.14	53.65	53.87	42786
2024-02-26	53.65	53.65	53.34	53.54	24138
2024-02-27	53.57	53.78	53.33	53.54	20581
2024-02-28	53.62	53.69	53.14	53.67	22888
2024-02-29	53.86	53.89	53.16	53.71	16689
2024-03-01	54.06	54.51	53.94	54.27	18412
2024-03-04	54.12	54.20	53.62	53.98	19781
2024-03-05	54.17	54.35	53.83	54.05	12911
2024-03-06	54.95	55.35	54.76	54.84	22737
2024-03-07	55.05	55.25	54.75	55.12	15582
2024-03-08	55.56	56.06	55.11	55.20	13864
2024-03-11	54.69	54.91	54.36	54.70	47269
2024-03-12	54.82	55.03	54.50	54.92	25888
2024-03-13	54.87	55.16	54.84	54.95	22541
2024-03-14	55.35	55.35	54.87	54.97	9710
2024-03-15	55.21	55.33	55.05	55.23	10951
2024-03-18	55.36	55.43	55.20	55.23	18696
2024-03-19	55.26	55.60	55.21	55.42	11852
2024-03-20	55.38	56.03	55.17	55.97	23554
2024-03-21	55.97	56.26	55.88	55.98	23363
2024-03-22	55.99	56.39	55.66	55.75	9907
2024-03-25	55.66	55.93	55.66	55.74	12544
2024-03-26	56.12	56.13	55.91	55.91	22901
2024-03-27	55.96	56.24	55.93	56.24	57790
2024-03-28	55.61	56.39	55.34	56.12	29933
2024-04-01	55.76	55.79	55.22	55.57	57984
2024-04-02	55.33	55.46	55.25	55.36	14558
2024-04-03	55.53	56.02	55.49	55.92	22567
2024-04-04	56.46	56.65	55.68	55.68	18269
2024-04-05	55.60	56.37	55.56	55.81	72267
2024-04-08	56.37	56.62	56.19	56.25	41224
2024-04-09	56.43	56.51	55.61	56.30	30772
2024-04-10	55.53	55.78	55.06	55.41	24908
2024-04-11	55.76	56.21	55.32	55.63	57041
2024-04-12	55.25	55.34	54.86	54.96	19331
2024-04-15	55.60	55.90	54.64	54.98	16417
2024-04-16	54.13	54.27	53.80	53.86	37666
2024-04-17	54.01	54.15	53.59	53.71	22381
2024-04-18	54.04	54.24	53.83	53.95	15172
2024-04-19	53.89	54.25	53.79	53.89	29854
2024-04-22	54.17	54.67	54.15	54.44	20239
2024-04-23	54.53	55.04	54.53	54.94	28083
2024-04-24	55.02	55.34	54.65	54.94	48535
2024-04-25	54.04	54.58	53.93	54.53	105602
2024-04-26	54.92	55.04	54.77	55.00	16486
2024-04-29	55.17	55.39	55.04	55.19	54156
2024-04-30	55.13	55.76	54.46	54.58	33326
2024-05-01	54.61	55.08	54.28	54.47	61301
2024-05-02	55.04	55.43	54.74	55.17	35445
2024-05-03	55.65	55.89	55.38	55.58	28940
2024-05-06	55.96	56.32	55.67	56.11	14583
2024-05-07	56.11	56.33	55.91	55.94	31300
2024-05-08	55.57	55.96	55.38	55.63	16866
2024-05-09	55.75	56.20	55.70	56.17	10885
2024-05-10	56.46	56.67	55.84	56.10	8291
2024-05-13	56.23	56.27	56.01	56.11	13986
2024-05-14	56.37	56.50	56.16	56.45	11083
2024-05-15	56.86	57.07	56.60	57.07	17113
2024-05-16	56.86	57.17	56.53	56.57	20082
2024-05-17	56.81	57.04	56.51	56.87	21195
2024-05-20	57.27	57.43	56.89	57.20	14713
2024-05-21	57.09	57.15	56.70	57.12	16601
2024-05-22	56.77	56.77	56.23	56.27	15205
2024-05-23	56.85	56.85	55.67	55.94	13940
2024-05-24	56.53	57.02	56.53	56.79	14577
2024-05-28	57.53	57.82	57.30	57.38	13563
2024-05-29	56.44	56.69	56.11	56.32	21518
2024-05-30	56.71	57.00	56.38	56.56	19078
2024-05-31	57.26	57.42	56.87	57.42	13749
2024-06-03	57.68	57.94	57.33	57.53	21540
2024-06-04	57.05	57.12	56.62	56.74	19356
2024-06-05	56.83	57.04	56.36	56.90	16220
2024-06-06	57.02	57.38	56.97	57.34	9293
2024-06-07	56.58	56.81	56.41	56.47	17961
2024-06-10	56.58	56.94	56.45	56.83	8738
2024-06-11	56.15	56.18	55.62	55.88	7912
2024-06-12	56.82	56.99	56.36	56.36	12020
2024-06-13	55.69	55.69	55.19	55.24	11618
2024-06-14	54.90	55.05	54.51	54.93	12366
2024-06-17	54.67	55.18	54.40	54.86	18237
2024-06-18	55.06	55.60	55.06	55.56	15082
2024-06-20	55.40	55.55	55.14	55.46	13894
2024-06-21	55.05	55.09	54.67	55.09	11920
2024-06-24	55.52	55.77	55.44	55.52	13273
2024-06-25	55.62	55.89	55.26	55.89	34923
2024-06-26	55.28	55.48	55.06	55.16	7937
2024-06-27	54.79	54.96	54.57	54.73	23816
2024-06-28	55.11	55.33	54.89	55.06	39586
2024-07-01	55.64	56.41	55.04	55.31	42002
2024-07-02	55.30	55.66	55.10	55.48	145470
2024-07-03	56.18	56.38	55.49	56.30	10353
2024-07-05	56.77	56.77	56.15	56.66	10249
2024-07-08	56.56	56.68	56.11	56.11	50102
2024-07-09	56.03	56.59	55.78	55.99	26275
2024-07-10	56.58	57.04	56.45	56.59	110437
2024-07-11	57.32	57.44	56.76	56.90	16240
2024-07-12	57.26	57.50	56.75	57.06	20789
2024-07-15	57.22	57.46	56.60	56.99	14619
2024-07-16	56.87	57.43	56.76	57.42	14037
2024-07-17	57.23	57.28	56.89	57.21	17151
2024-07-18	57.32	57.33	56.36	56.76	18346
2024-07-19	56.46	56.60	56.07	56.30	10227
2024-07-22	56.64	56.88	56.14	56.52	17856
2024-07-23	56.61	57.73	56.24	56.43	33308
2024-07-24	56.33	56.46	55.75	55.91	37112
2024-07-25	55.16	56.12	55.04	55.04	32199
2024-07-26	55.60	56.03	55.00	55.98	17501
2024-07-29	55.95	56.16	55.44	55.94	18865
2024-07-30	56.04	56.37	55.63	55.66	196992
2024-07-31	56.77	57.04	56.44	57.04	14228
2024-08-01	55.82	55.82	54.18	54.18	14922
2024-08-02	53.56	53.56	52.30	53.10	12808
2024-08-05	51.27	51.81	50.47	51.36	31190
2024-08-06	51.20	52.06	50.95	51.80	77989
2024-08-07	52.95	53.15	51.87	52.25	32169
2024-08-08	52.78	53.18	52.21	53.00	24322
2024-08-09	52.93	53.29	52.80	53.25	16459
2024-08-12	53.36	53.62	53.20	53.59	22550
2024-08-13	53.95	54.40	53.66	54.32	17146
2024-08-14	54.92	54.92	54.03	54.75	15967
2024-08-15	55.28	55.65	55.19	55.52	17302
2024-08-16	55.61	56.08	55.50	55.89	23808
2024-08-19	56.14	56.65	56.13	56.45	17627
2024-08-20	56.38	56.38	56.08	56.23	51589
2024-08-21	56.56	56.72	56.29	56.57	19607
2024-08-22	56.69	56.69	55.91	56.23	12525
2024-08-23	56.77	58.00	56.77	57.37	5893
2024-08-26	57.21	57.39	56.83	56.83	51201
2024-08-27	57.17	57.43	56.99	57.25	17068
2024-08-28	57.16	57.22	56.56	56.90	10039
2024-08-29	57.17	57.37	56.82	57.06	34062
2024-08-30	57.41	57.53	56.90	57.29	7788
2024-09-03	56.90	56.90	56.14	56.29	9749
2024-09-04	55.77	56.21	55.75	55.97	17580
2024-09-05	56.22	56.30	55.81	56.30	13693
2024-09-06	55.78	55.94	54.53	54.64	16854
2024-09-09	55.30	55.68	55.20	55.53	9257
2024-09-10	55.14	55.14	54.48	54.79	15855
2024-09-11	54.86	55.35	54.21	55.17	16893
2024-09-12	55.18	55.94	55.10	55.94	16739
2024-09-13	56.21	56.43	56.07	56.09	10735
2024-09-16	56.39	56.78	56.13	56.78	16047
2024-09-17	56.62	56.86	56.32	56.40	23744
2024-09-18	56.55	57.06	56.12	56.63	17081
2024-09-19	57.64	57.97	57.31	57.73	8592
2024-09-20	57.23	57.61	57.15	57.54	11273
2024-09-23	57.49	57.71	57.38	57.46	12414
2024-09-24	57.76	57.90	57.62	57.90	12288
2024-09-25	57.91	57.92	57.30	57.30	20199
2024-09-26	58.48	58.85	58.30	58.76	14308
2024-09-27	58.26	58.95	57.77	58.17	26813
2024-09-30	58.28	58.28	57.67	57.67	27051
2024-10-01	58.04	58.04	57.37	57.65	105005
2024-10-02	57.46	57.69	57.35	57.55	12690
2024-10-03	56.96	57.21	56.81	57.00	11219
2024-10-04	57.45	57.72	57.37	57.72	19580
2024-10-07	57.48	57.65	57.05	57.24	23213
2024-10-08	57.41	57.41	57.09	57.26	17533
2024-10-09	56.84	57.27	56.78	56.96	9371
2024-10-10	57.49	57.49	55.59	57.16	30290
2024-10-11	57.16	57.47	57.16	57.29	19343
2024-10-14	57.13	57.38	57.02	57.21	12116
2024-10-15	56.99	57.15	56.45	56.47	17919
2024-10-16	57.00	57.27	56.95	57.08	15415
2024-10-17	57.16	57.16	56.77	56.77	10205
2024-10-18	57.22	57.27	56.87	57.27	10674
2024-10-21	56.92	57.01	56.40	56.52	14258
2024-10-22	56.30	56.47	56.24	56.40	35843
2024-10-23	55.80	55.93	55.51	55.75	21615
2024-10-24	56.01	56.18	55.74	56.17	13078
2024-10-25	56.13	56.28	55.78	55.87	29682
2024-10-28	56.03	56.28	56.03	56.14	15017
2024-10-29	56.19	56.30	55.86	56.23	16412
2024-10-30	56.04	56.35	56.04	56.14	39636
2024-10-31	56.07	57.56	55.36	55.82	49172
2024-11-01	56.06	58.07	55.75	55.75	33667
2024-11-04	56.27	56.55	56.09	56.14	15452
2024-11-05	56.47	56.96	56.31	56.93	12238
2024-11-06	55.50	57.24	55.06	57.24	24725
2024-11-07	56.91	57.24	56.86	57.15	20101
2024-11-08	56.50	56.70	56.08	56.35	99009
2024-11-11	56.47	56.60	56.36	56.42	28899
2024-11-12	55.92	56.05	55.19	55.48	41355
2024-11-13	55.45	55.45	55.05	55.32	29212
2024-11-14	55.51	55.80	55.14	55.18	31981
2024-11-15	55.31	56.01	55.10	56.01	36596
2024-11-18	55.42	55.94	55.42	55.70	10849
2024-11-19	55.39	55.92	55.35	55.66	18242
2024-11-20	55.59	55.73	55.29	55.73	23276
2024-11-21	55.70	55.96	55.69	55.95	61390
2024-11-22	55.66	56.37	55.63	55.85	16221
2024-11-25	56.08	56.17	55.80	55.88	11425
2024-11-26	55.65	55.81	55.29	55.44	32261
2024-11-27	55.63	55.84	55.54	55.66	18561
2024-11-29	55.90	56.40	55.90	56.40	8463
2024-12-02	56.34	56.56	56.11	56.31	14466
2024-12-03	56.57	57.41	56.33	56.59	13630
2024-12-04	56.69	56.77	55.93	56.61	16214
2024-12-05	56.78	57.03	56.73	56.81	10034
2024-12-06	56.87	56.87	56.43	56.53	17849
2024-12-09	56.69	56.88	56.27	56.27	18859
2024-12-10	56.28	56.30	56.05	56.14	23294
2024-12-11	56.38	56.53	56.21	56.43	14728
2024-12-12	56.26	56.47	55.99	56.07	88753
2024-12-13	55.33	55.33	55.06	55.17	13047
2024-12-16	54.82	54.95	54.74	54.74	22205
2024-12-17	54.52	54.57	54.35	54.35	12635
2024-12-18	54.69	54.75	53.26	53.36	30216
2024-12-19	53.68	53.74	53.26	53.35	25860
2024-12-20	53.04	53.77	52.93	53.41	33050
2024-12-23	53.37	53.69	53.21	53.64	22455
2024-12-24	53.75	53.93	53.75	53.90	8715
2024-12-26	54.00	54.35	54.00	54.26	17629
2024-12-27	54.10	54.23	53.99	54.12	9602
2024-12-30	53.99	54.21	53.70	54.04	58544
2024-12-31	54.12	54.21	53.83	54.08	29063
2025-01-02	54.24	54.45	53.81	54.00	35374
2025-01-03	54.23	54.48	54.07	54.34	17267
2025-01-06	54.82	55.01	54.60	54.62	50626
2025-01-07	54.92	54.92	54.31	54.42	39764
2025-01-08	54.22	54.43	54.08	54.42	25898
2025-01-10	53.94	54.13	53.43	53.51	54458
2025-01-13	53.20	53.56	53.20	53.56	84085
2025-01-14	53.58	53.76	53.42	53.64	78338
2025-01-15	54.48	54.48	54.15	54.28	77651
2025-01-16	54.25	54.35	54.11	54.15	25099
2025-01-17	54.40	54.77	54.35	54.42	23298
2025-01-21	55.03	55.93	55.02	55.37	29681
2025-01-22	55.53	55.53	55.26	55.42	25151
2025-01-23	55.40	55.78	55.38	55.69	15747
2025-01-24	55.94	56.19	55.83	56.01	20313
2025-01-27	55.64	55.76	55.46	55.65	50005
2025-01-28	55.58	55.75	55.13	55.55	117822
2025-01-29	55.52	55.79	55.43	55.57	31973
2025-01-30	56.28	56.49	55.94	56.18	17998
2025-01-31	56.20	56.50	55.76	55.77	286356
2025-02-03	54.81	55.46	54.67	55.24	66231
2025-02-04	55.53	56.10	55.53	55.96	13513
2025-02-05	56.28	56.70	56.28	56.64	15853
2025-02-06	56.91	57.10	56.86	57.03	23511
2025-02-07	57.00	57.09	56.55	56.55	48776
2025-02-10	56.84	56.97	56.84	56.91	21148
2025-02-11	56.86	57.27	56.86	57.21	23315
2025-02-12	56.72	57.24	56.61	57.11	48617
2025-02-13	57.26	57.74	57.17	57.63	15829
2025-02-14	58.00	58.19	57.81	57.93	21343
2025-02-18	58.25	58.45	58.14	58.34	22444
2025-02-19	57.88	57.97	57.66	57.87	18781
2025-02-20	58.21	58.29	57.94	58.26	16449
2025-02-21	58.26	58.39	57.55	57.64	16605
2025-02-24	57.92	58.13	57.60	57.69	18768
2025-02-25	58.37	58.56	57.90	58.08	21482
2025-02-26	58.30	58.71	58.17	58.21	20267
2025-02-27	58.27	58.27	57.71	57.76	21270
2025-02-28	57.22	57.64	56.90	57.64	19430
2025-03-03	58.50	58.68	57.15	57.72	16487
2025-03-04	57.45	58.15	56.74	57.74	24104
2025-03-05	58.77	59.60	58.77	59.55	55368
2025-03-06	59.41	59.75	59.12	59.21	26023
2025-03-07	59.23	59.90	59.06	59.74	17284
2025-03-10	58.88	59.00	58.07	58.45	23628
2025-03-11	58.44	58.64	57.77	58.21	47295
2025-03-12	58.76	59.04	58.41	59.02	28720
2025-03-13	58.70	58.91	58.57	58.65	18432
2025-03-14	59.23	59.74	59.23	59.74	12300
2025-03-17	60.05	60.64	60.05	60.58	14361
2025-03-18	60.32	60.56	60.18	60.42	10078
2025-03-19	60.38	61.02	60.06	61.01	27672
2025-03-20	59.86	60.30	59.85	60.16	29905
2025-03-21	59.80	59.98	59.67	59.77	14087
2025-03-24	60.14	60.47	60.06	60.33	15562
2025-03-25	60.57	60.68	60.45	60.53	108045
2025-03-26	60.31	60.44	59.88	60.17	15818
2025-03-27	59.69	59.98	59.40	59.62	90883
2025-03-28	59.49	59.49	58.64	58.68	56298
2025-03-31	57.90	58.41	57.72	58.25	28491
2025-04-01	58.30	58.63	58.08	58.46	42898
2025-04-02	58.02	58.69	58.02	58.65	37910
2025-04-03	57.82	58.05	56.95	57.05	72614
2025-04-04	54.96	55.26	53.00	53.41	157455
2025-04-07	52.07	53.22	51.33	52.20	102707
2025-04-08	54.07	54.20	51.75	52.44	38590
2025-04-09	52.38	56.61	52.19	55.95	26144
2025-04-10	55.62	55.62	54.01	55.18	28512
2025-04-11	54.15	57.02	54.15	57.02	18750
2025-04-14	57.29	57.89	57.27	57.63	12713
2025-04-15	58.09	58.58	58.09	58.34	53034
2025-04-16	58.26	58.77	58.02	58.41	122859
2025-04-17	58.67	59.01	58.58	58.67	19489
2025-04-21	58.90	59.46	58.09	58.63	75292
2025-04-22	59.44	60.04	59.40	59.76	46568
2025-04-23	60.31	60.31	59.54	59.67	23477
2025-04-24	59.75	60.46	59.75	60.37	50541
2025-04-25	60.10	60.61	60.10	60.61	28431
2025-04-28	60.67	61.23	60.67	61.15	10929
2025-04-29	61.04	61.48	61.04	61.20	16892
2025-04-30	60.76	61.11	60.22	61.02	18454
2025-05-01	60.78	60.97	60.47	60.47	15812
2025-05-02	61.58	61.76	61.41	61.74	14639
2025-05-05	61.78	61.97	61.60	61.67	37066
2025-05-06	61.72	62.34	61.72	62.04	20952
2025-05-07	61.96	62.26	61.76	62.06	16930
2025-05-08	61.95	62.26	61.84	61.84	24280
2025-05-09	62.34	62.51	62.21	62.45	17433
2025-05-12	62.44	62.44	61.94	62.08	17574
2025-05-13	62.22	62.77	62.22	62.55	58959
2025-05-14	62.87	62.87	62.42	62.50	23391
2025-05-15	63.04	63.39	62.87	63.21	51555
2025-05-16	63.34	63.60	63.28	63.60	23891
2025-05-19	63.48	64.08	63.48	64.08	43805
2025-05-20	64.03	64.45	64.03	64.45	22606
2025-05-21	64.85	65.45	64.62	64.63	77229
2025-05-22	64.45	64.80	64.22	64.55	23445
2025-05-23	64.08	65.04	64.08	64.91	16093
2025-05-27	66.16	66.16	65.74	65.94	17380
2025-05-28	65.72	65.72	63.10	65.47	28605
2025-05-29	65.84	66.06	65.06	65.77	10975
2025-05-30	65.98	65.98	65.46	65.48	18527
2025-06-02	66.16	66.83	66.12	66.83	38615
2025-06-03	66.33	66.63	66.16	66.51	27374
2025-06-04	67.90	67.90	66.52	66.76	14085
2025-06-05	67.72	67.72	66.98	67.08	13048
2025-06-06	67.17	67.23	66.93	67.16	19095
2025-06-09	67.06	67.20	66.72	67.07	13520
2025-06-10	67.07	67.18	66.50	66.84	23974
2025-06-11	67.15	67.35	66.99	67.05	81971
2025-06-12	67.58	67.90	67.56	67.77	16817
2025-06-13	67.07	67.79	67.07	67.50	73320
2025-06-16	69.04	69.04	68.13	68.31	22905
2025-06-17	68.60	68.60	67.23	67.54	62675
2025-06-18	67.59	68.10	67.48	67.73	40378
2025-06-20	67.52	69.01	67.06	67.16	60229
2025-06-23	66.97	69.96	66.82	67.72	27150
2025-06-24	68.29	68.58	68.02	68.51	16761
2025-06-25	68.28	68.38	68.03	68.36	14349

Explore More About FDT

Coins representing dividend payouts and trends

FDT Dividend History

Discover First Trust Developed's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

FDT Stock Split History

Discover First Trust Developed's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

FDT Historical Prices

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

Web Analytics