FEX Historical Prices

Summary

Key Stock Metrics

93.39

(April 19, 2024)

52-Week Low

113.17

(November 27, 2024)

52-Week High

113.17

(November 27, 2024)

All-Time High

99.27

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-05-10	30.04	30.04	30.01	30.01	2000
2007-05-14	30.04	30.04	30.04	30.04	500
2007-05-15	30.06	30.06	29.88	29.88	1000
2007-05-16	30.01	30.01	30.01	30.01	100
2007-05-17	30.06	30.08	30.06	30.08	2400
2007-05-18	30.25	30.25	30.25	30.25	600
2007-05-24	30.39	30.39	30.39	30.39	300
2007-05-29	30.19	30.21	30.19	30.21	900
2007-05-30	30.10	30.14	30.10	30.14	10500
2007-05-31	30.51	30.55	30.46	30.51	7900
2007-06-01	30.69	30.69	30.69	30.69	500
2007-06-04	30.65	30.71	30.65	30.71	3500
2007-06-05	30.58	30.58	30.58	30.58	400
2007-06-06	30.26	30.26	30.26	30.26	2500
2007-06-07	29.86	29.86	29.81	29.81	1100
2007-06-08	29.73	29.73	29.73	29.73	800
2007-06-12	29.84	29.89	29.73	29.73	25700
2007-06-13	29.94	29.98	29.94	29.98	700
2007-06-14	30.33	30.33	30.33	30.33	400
2007-06-15	30.60	30.60	30.53	30.53	700
2007-06-18	30.59	30.59	30.51	30.51	6000
2007-06-19	30.46	30.46	30.46	30.46	100
2007-06-20	30.48	30.48	30.08	30.08	800
2007-06-21	30.03	30.27	30.03	30.27	15100
2007-06-22	30.21	30.21	30.09	30.12	16300
2007-06-25	30.17	30.17	29.85	29.85	900
2007-06-26	29.87	29.87	29.68	29.68	1500
2007-06-27	29.82	29.82	29.82	29.82	100
2007-06-28	29.99	29.99	29.99	29.99	300
2007-06-29	29.97	29.97	29.73	29.87	23800
2007-07-03	30.37	30.37	30.37	30.37	100
2007-07-05	30.42	30.42	30.42	30.42	400
2007-07-06	30.48	30.62	30.44	30.62	4800
2007-07-09	30.63	30.65	30.59	30.65	4000
2007-07-10	30.45	30.48	30.21	30.21	2400
2007-07-11	30.24	30.28	30.24	30.27	4000
2007-07-12	30.69	30.80	30.69	30.80	300
2007-07-13	30.85	30.92	30.85	30.92	10100
2007-07-16	30.91	30.91	30.82	30.82	400
2007-07-17	30.89	30.92	30.84	30.84	1300
2007-07-18	30.75	30.83	30.67	30.83	2500
2007-07-20	30.50	30.50	30.50	30.50	1600
2007-07-23	30.76	30.76	30.63	30.63	500
2007-07-24	30.35	30.35	29.90	29.90	5100
2007-07-25	30.14	30.14	29.72	29.96	1600
2007-07-26	29.61	29.61	28.94	29.23	16600
2007-07-27	29.00	29.30	28.76	28.81	4200
2007-07-30	28.73	29.01	28.69	29.00	3100
2007-07-31	29.33	29.33	28.68	28.68	3100
2007-08-01	28.63	28.77	28.46	28.50	6100
2007-08-02	28.83	28.88	28.73	28.88	3100
2007-08-03	28.73	28.73	28.67	28.67	4000
2007-08-06	27.89	28.05	27.89	28.05	2300
2007-08-07	28.35	28.65	28.31	28.65	7600
2007-08-08	28.96	29.10	28.96	29.10	1600
2007-08-09	28.62	28.62	28.12	28.12	37900
2007-08-10	28.09	28.30	28.09	28.30	2000
2007-08-13	28.49	28.50	28.35	28.37	16700
2007-08-14	28.34	28.34	27.80	27.80	4500
2007-08-15	27.76	27.76	27.14	27.14	4500
2007-08-16	26.29	27.19	26.29	27.19	3600
2007-08-17	27.79	27.83	27.71	27.83	4100
2007-08-20	27.95	28.05	27.78	28.05	1700
2007-08-21	28.21	28.21	28.21	28.21	100
2007-08-22	28.50	28.52	28.32	28.52	2800
2007-08-23	28.68	28.69	28.68	28.69	400
2007-08-24	28.69	28.69	28.69	28.69	2100
2007-08-27	28.60	28.60	28.57	28.57	6800
2007-08-28	28.30	28.30	27.99	27.99	4500
2007-08-29	28.06	28.06	28.05	28.05	1800
2007-08-30	28.52	28.52	28.36	28.43	1000
2007-08-31	28.74	28.74	28.74	28.74	1100
2007-09-04	28.75	29.00	28.75	29.00	4300
2007-09-05	28.66	28.70	28.56	28.65	4300
2007-09-06	28.58	28.79	28.58	28.77	5300
2007-09-07	28.30	28.30	28.28	28.30	1000
2007-09-10	27.93	28.09	27.93	28.03	4400
2007-09-11	28.37	28.37	28.37	28.37	1000
2007-09-12	28.47	28.47	28.46	28.46	1100
2007-09-13	28.62	28.71	28.53	28.63	6500
2007-09-14	28.56	28.63	28.44	28.60	2900
2007-09-17	28.54	28.54	28.38	28.53	4400
2007-09-18	29.17	29.37	29.15	29.37	1900
2007-09-19	29.66	29.69	29.47	29.63	2500
2007-09-20	29.46	29.53	29.37	29.38	6900
2007-09-21	29.48	29.48	29.47	29.47	600
2007-09-24	29.47	29.47	29.27	29.27	1400
2007-09-25	29.13	29.17	29.09	29.16	5000
2007-09-26	29.37	29.42	29.29	29.39	2800
2007-09-27	29.49	29.51	29.48	29.48	4100
2007-09-28	29.43	29.43	29.43	29.43	100
2007-10-01	29.80	29.90	29.63	29.90	1900
2007-10-02	29.87	29.87	29.81	29.85	1700
2007-10-03	29.90	29.90	29.75	29.78	21300
2007-10-04	29.75	29.79	29.75	29.79	4400
2007-10-05	30.02	30.23	30.02	30.23	600
2007-10-08	30.03	30.07	30.03	30.07	2300
2007-10-09	30.17	30.27	30.08	30.25	4900
2007-10-10	30.22	30.34	30.17	30.30	2400
2007-10-11	30.44	30.44	30.06	30.06	5000
2007-10-12	30.18	30.22	30.18	30.21	1700
2007-10-15	29.94	29.96	29.94	29.96	800
2007-10-16	29.80	29.86	29.79	29.79	2300
2007-10-17	29.61	29.68	29.61	29.68	600
2007-10-18	29.61	29.78	29.61	29.78	1400
2007-10-19	29.48	29.48	28.98	28.98	3700
2007-10-22	28.74	29.03	28.74	29.03	1800
2007-10-23	29.23	29.23	29.09	29.17	9600
2007-10-24	28.94	29.26	28.84	29.26	1600
2007-10-25	29.35	29.35	29.00	29.19	3000
2007-10-26	29.43	29.43	29.40	29.40	600
2007-10-30	29.54	29.66	29.44	29.44	4700
2007-10-31	29.65	29.76	29.48	29.68	19500
2007-11-01	29.35	29.39	29.05	29.05	2500
2007-11-02	29.01	29.13	28.96	29.13	800
2007-11-05	28.93	29.10	28.78	28.98	16000
2007-11-06	28.97	29.04	28.97	29.04	1000
2007-11-07	29.11	29.21	28.53	28.53	3500
2007-11-08	28.27	28.70	28.27	28.70	1500
2007-11-09	28.44	28.60	28.34	28.56	15000
2007-11-12	28.17	28.24	28.17	28.22	1400
2007-11-13	28.18	28.62	28.17	28.62	2700
2007-11-14	29.29	29.29	28.63	28.63	7144
2007-11-15	28.34	28.37	27.97	28.06	2000
2007-11-16	27.98	28.17	27.98	28.11	1500
2007-11-19	27.90	27.90	27.50	27.60	3800
2007-11-20	27.92	27.92	27.31	27.84	3800
2007-11-21	26.46	27.69	26.46	27.38	3400
2007-11-23	27.49	27.71	27.48	27.71	15100
2007-11-26	27.59	27.59	27.21	27.21	5000
2007-11-27	27.29	27.52	27.29	27.48	6100
2007-11-29	28.37	28.37	28.35	28.36	3900
2007-11-30	28.70	28.70	28.61	28.61	500
2007-12-03	28.49	28.60	28.42	28.42	1900
2007-12-04	28.29	28.36	28.28	28.34	2600
2007-12-05	28.54	28.61	28.51	28.61	4600
2007-12-06	28.61	29.13	28.61	29.13	8400
2007-12-07	29.17	29.17	29.11	29.12	5100
2007-12-10	29.22	29.38	29.22	29.28	2800
2007-12-11	29.43	29.43	28.56	28.56	10800
2007-12-12	28.96	28.96	28.39	28.65	12800
2007-12-13	28.52	28.59	28.35	28.59	400
2007-12-14	28.53	28.57	28.38	28.46	16100
2007-12-17	28.02	28.05	27.80	27.80	2300
2007-12-18	27.93	27.93	27.92	27.92	1200
2007-12-19	28.01	28.01	27.93	27.94	2300
2007-12-20	27.86	27.99	27.86	27.99	600
2007-12-21	28.35	28.40	28.30	28.37	2700
2007-12-24	28.59	28.65	28.59	28.65	3100
2007-12-26	28.50	28.50	28.50	28.50	200
2007-12-27	28.59	28.59	28.36	28.36	3200
2007-12-28	28.33	28.33	28.25	28.33	2400
2007-12-31	28.31	28.31	28.22	28.23	3900
2008-01-02	28.25	28.25	27.75	27.78	5700
2008-01-03	27.75	27.77	27.75	27.77	900
2008-01-04	27.17	27.17	26.95	26.95	7100
2008-01-07	27.02	27.02	26.75	27.00	5900
2008-01-08	26.85	26.95	26.38	26.38	7300
2008-01-09	26.39	26.39	26.03	26.07	7800
2008-01-10	26.39	27.08	26.39	27.00	8000
2008-01-11	26.66	26.79	26.59	26.60	1500
2008-01-14	26.70	26.90	26.70	26.85	900
2008-01-15	26.32	26.37	26.20	26.20	2400
2008-01-16	26.20	26.28	25.98	26.10	3600
2008-01-17	26.09	26.09	25.21	25.21	13400
2008-01-18	25.51	25.63	24.98	25.18	9800
2008-01-22	24.57	25.10	24.43	25.08	7600
2008-01-23	24.60	25.88	24.60	25.76	2900
2008-01-24	25.93	25.97	25.93	25.97	1800
2008-01-25	25.94	25.94	25.61	25.70	2800
2008-01-28	25.66	26.18	25.66	26.18	2400
2008-01-29	26.50	26.50	26.24	26.45	5400
2008-01-30	26.49	26.93	26.49	26.68	2400
2008-01-31	26.30	27.10	26.30	26.78	12500
2008-02-01	27.02	27.33	27.02	27.33	8300
2008-02-04	27.09	27.09	27.09	27.09	5600
2008-02-05	26.46	26.54	26.46	26.54	300
2008-02-06	26.57	26.57	25.91	25.92	1900
2008-02-07	25.93	26.17	25.92	26.17	10700
2008-02-08	26.09	26.27	26.06	26.21	13800
2008-02-11	26.00	26.37	25.94	26.34	6800
2008-02-12	26.54	26.59	26.35	26.35	7500
2008-02-13	26.46	26.69	26.46	26.69	800
2008-02-14	26.61	26.68	26.37	26.37	3600
2008-02-15	26.23	26.23	26.23	26.23	900
2008-02-19	26.50	26.50	26.50	26.50	200
2008-02-20	26.61	26.72	26.61	26.66	500
2008-02-21	26.56	26.66	26.29	26.29	5900
2008-02-22	26.23	26.49	26.00	26.49	7500
2008-02-25	26.34	26.94	26.34	26.94	15200
2008-02-26	26.89	27.12	26.83	27.12	23100
2008-02-27	26.89	27.15	26.89	27.11	1800
2008-02-28	26.88	26.88	26.72	26.73	6300
2008-02-29	26.35	26.35	25.79	25.89	7300
2008-03-03	25.85	25.89	25.85	25.89	4000
2008-03-04	25.65	25.83	25.57	25.83	4900
2008-03-05	25.60	26.21	25.60	25.96	22100
2008-03-06	25.56	25.58	25.40	25.40	2800
2008-03-07	25.32	25.39	24.90	25.07	5300
2008-03-10	25.44	25.44	24.64	24.64	12600
2008-03-11	24.88	25.42	24.88	25.42	3800
2008-03-12	25.57	25.80	25.50	25.55	3000
2008-03-13	24.80	25.57	24.80	25.56	4900
2008-03-14	25.58	25.58	24.76	25.02	11600
2008-03-17	24.70	24.70	24.27	24.49	5400
2008-03-18	25.12	25.14	25.11	25.14	3300
2008-03-19	25.73	25.73	24.93	24.94	2100
2008-03-20	24.80	25.37	24.80	25.37	2700
2008-03-24	25.86	26.01	25.86	25.93	1500
2008-03-25	26.07	26.16	26.05	26.16	6900
2008-03-26	25.87	25.88	25.72	25.72	28100
2008-03-27	25.67	25.89	25.50	25.50	3700
2008-03-28	25.51	25.51	25.19	25.19	1000
2008-03-31	25.25	25.39	25.22	25.39	4400
2008-04-02	26.41	26.59	26.33	26.49	10300
2008-04-04	26.47	26.55	26.44	26.55	700
2008-04-07	26.64	26.69	26.50	26.50	2200
2008-04-08	26.38	26.44	26.37	26.37	2100
2008-04-09	26.63	26.63	26.09	26.09	1700
2008-04-10	25.97	26.26	25.97	26.25	500
2008-04-11	25.98	26.08	25.85	25.85	26200
2008-04-14	25.50	25.87	25.50	25.87	885
2008-04-15	25.81	25.81	25.81	25.81	300
2008-04-16	26.25	26.41	26.25	26.41	3600
2008-04-17	26.37	26.37	26.37	26.37	1000
2008-04-18	26.93	27.04	26.93	27.00	1923
2008-04-21	26.81	26.92	26.81	26.92	635
2008-04-22	26.82	26.82	26.37	26.39	3752
2008-04-23	26.52	26.66	26.43	26.50	1059
2008-04-24	26.37	26.68	26.35	26.68	1580
2008-04-28	27.08	27.08	27.08	27.08	300
2008-04-29	26.92	26.92	26.92	26.92	2760
2008-04-30	26.88	26.94	26.75	26.75	7413
2008-05-01	26.80	27.14	26.80	27.14	6079
2008-05-02	27.17	27.23	27.17	27.21	4200
2008-05-05	27.17	27.17	27.17	27.17	174
2008-05-09	26.82	27.04	26.82	26.94	6220
2008-05-12	27.19	27.19	27.19	27.19	200
2008-05-13	27.34	27.46	27.30	27.46	3909
2008-05-14	27.74	27.78	27.63	27.63	3487
2008-05-15	27.54	27.85	27.54	27.85	4175
2008-05-16	27.92	27.93	27.78	27.91	3300
2008-05-19	28.01	28.18	27.84	27.84	2850
2008-05-20	27.69	27.73	27.63	27.72	7625
2008-05-21	27.75	27.75	27.27	27.27	10490
2008-05-22	27.41	27.41	27.24	27.28	3380
2008-05-23	27.07	27.07	26.94	26.98	1625
2008-05-28	27.11	27.11	27.11	27.11	148
2008-05-29	27.42	27.45	27.36	27.36	3505
2008-05-30	27.38	27.49	27.37	27.49	6900
2008-06-02	27.30	27.30	27.13	27.24	1463
2008-06-03	27.25	27.26	26.97	27.10	1505
2008-06-05	27.36	27.57	27.36	27.57	8375
2008-06-06	27.21	27.21	26.98	27.01	3402
2008-06-09	26.75	26.84	26.75	26.84	1073
2008-06-11	26.39	26.39	26.26	26.26	2034
2008-06-12	26.36	26.51	26.20	26.27	2145
2008-06-13	26.51	26.59	26.51	26.59	300
2008-06-16	26.78	26.78	26.74	26.74	500
2008-06-17	26.74	26.74	26.70	26.70	3287
2008-06-18	26.29	26.29	26.29	26.29	400
2008-06-19	26.53	26.53	26.48	26.48	435
2008-06-20	26.22	26.22	26.10	26.13	4904
2008-06-23	25.89	26.22	25.78	25.88	71139
2008-06-24	25.61	25.77	25.61	25.72	21312
2008-06-25	26.00	26.00	25.91	25.96	1003
2008-06-26	25.74	25.74	25.33	25.33	6799
2008-06-27	24.09	25.27	24.09	25.27	2787
2008-06-30	25.30	25.30	25.30	25.30	137
2008-07-01	25.07	25.07	25.07	25.07	197
2008-07-02	25.37	25.37	24.73	24.73	1440
2008-07-03	24.68	24.68	24.63	24.65	3858
2008-07-07	24.86	24.86	24.26	24.26	2573
2008-07-08	24.40	24.79	24.05	24.79	53695
2008-07-09	24.79	24.79	24.19	24.22	7614
2008-07-10	23.93	23.93	23.93	23.93	300
2008-07-11	23.81	24.10	23.81	24.05	1992
2008-07-14	24.26	24.26	23.76	23.77	847
2008-07-15	23.49	23.53	23.31	23.50	1200
2008-07-16	23.43	24.08	23.38	24.03	4292
2008-07-17	24.16	24.41	24.04	24.41	3654
2008-07-18	24.52	24.64	24.43	24.47	4100
2008-07-21	24.57	24.61	24.44	24.50	22026
2008-07-22	24.47	24.47	24.47	24.47	441
2008-07-23	25.06	25.08	25.03	25.05	3578
2008-07-24	24.80	25.08	24.47	24.47	1100
2008-07-25	24.29	24.52	24.29	24.38	5706
2008-07-28	24.00	24.30	23.94	23.94	2300
2008-07-29	24.40	24.43	24.40	24.43	3080
2008-07-30	24.86	24.96	24.67	24.94	5038
2008-07-31	24.90	24.90	24.66	24.66	961
2008-08-01	24.66	24.66	24.64	24.65	1350
2008-08-04	24.26	24.40	24.21	24.29	3115
2008-08-05	24.61	24.75	24.61	24.75	659
2008-08-06	24.80	24.97	24.80	24.93	2000
2008-08-08	24.80	24.98	24.80	24.98	200
2008-08-11	25.31	25.62	25.31	25.51	5112
2008-08-12	25.43	25.47	25.37	25.37	3000
2008-08-13	25.04	25.04	24.86	24.86	1225
2008-08-14	25.27	25.33	25.26	25.26	2800
2008-08-15	25.36	25.47	25.19	25.42	48115
2008-08-18	25.36	25.36	25.05	25.07	6072
2008-08-19	24.97	24.97	24.69	24.76	9706
2008-08-20	24.71	24.93	24.65	24.76	10265
2008-08-21	24.81	24.91	24.81	24.91	1378
2008-08-22	25.14	25.14	25.14	25.14	810
2008-08-25	25.03	25.03	24.74	24.76	6145
2008-08-26	24.70	24.87	24.70	24.70	3240
2008-08-27	25.02	25.10	25.00	25.10	6730
2008-08-28	25.25	25.42	25.21	25.42	7845
2008-08-29	25.33	25.36	25.33	25.36	880
2008-09-02	25.64	25.64	25.10	25.10	6861
2008-09-03	25.06	25.06	25.05	25.06	2072
2008-09-04	24.96	24.96	24.43	24.43	1029
2008-09-08	26.11	26.11	24.83	24.85	3100
2008-09-09	24.67	24.67	24.26	24.26	1205
2008-09-10	24.20	24.33	24.20	24.33	2480
2008-09-11	24.52	24.52	24.52	24.52	100
2008-09-12	24.69	24.69	24.69	24.69	400
2008-09-15	24.19	24.19	23.88	23.88	2525
2008-09-16	22.83	24.48	22.83	24.08	2365
2008-09-17	23.60	23.60	23.22	23.22	8656
2008-09-18	23.33	24.07	22.51	23.86	8042
2008-09-22	24.65	24.67	24.01	24.01	1365
2008-09-24	23.55	23.55	23.52	23.54	905
2008-09-26	22.84	23.69	22.74	23.67	13891
2008-09-29	22.94	22.94	22.34	22.34	1100
2008-09-30	24.13	24.13	22.00	22.52	7111
2008-10-01	22.35	22.62	21.77	22.51	20003
2008-10-02	21.56	21.56	21.56	21.56	200
2008-10-03	23.21	23.21	21.01	21.16	10106
2008-10-06	20.33	20.33	19.92	20.21	2532
2008-10-07	20.20	20.20	19.43	19.43	4786
2008-10-08	18.84	19.59	18.80	19.59	3462
2008-10-09	18.62	19.03	17.86	17.86	2137
2008-10-10	16.59	17.53	16.32	17.53	5408
2008-10-13	18.13	18.47	18.13	18.47	600
2008-10-14	20.61	20.61	19.04	19.06	10889
2008-10-15	17.67	17.93	17.67	17.93	2349
2008-10-17	17.90	18.35	17.62	17.83	13799
2008-10-20	18.25	18.60	18.09	18.60	3211
2008-10-21	19.26	19.26	18.02	18.27	17627
2008-10-22	17.13	17.52	17.11	17.11	5410
2008-10-23	16.08	17.11	15.99	16.39	4085
2008-10-27	16.53	16.53	15.98	15.98	682
2008-10-28	16.21	16.77	16.03	16.77	1330
2008-10-29	17.14	17.75	17.14	17.50	2570
2008-10-30	17.79	17.79	17.21	17.56	3215
2008-10-31	17.75	18.22	17.75	18.22	1000
2008-11-03	17.97	17.97	17.97	17.97	100
2008-11-04	18.36	18.70	18.36	18.62	1383
2008-11-05	17.98	18.68	17.98	17.98	2347
2008-11-06	18.00	18.00	17.92	17.92	495
2008-11-07	17.26	17.50	17.20	17.50	26285
2008-11-10	17.13	17.13	17.02	17.02	1216
2008-11-11	17.04	17.04	16.57	16.89	2450
2008-11-12	15.95	16.00	15.95	16.00	618
2008-11-13	15.83	15.94	15.47	15.48	4040
2008-11-14	16.42	16.42	16.39	16.39	5038
2008-11-17	15.85	16.30	15.85	15.98	15104
2008-11-18	15.99	16.01	15.42	15.87	7584
2008-11-19	15.29	15.29	15.21	15.21	700
2008-11-20	14.59	14.66	14.11	14.16	7990
2008-11-21	13.98	14.20	13.69	14.17	7695
2008-11-24	15.41	15.77	15.41	15.77	400
2008-11-25	15.99	16.05	15.43	15.43	20051
2008-11-26	15.70	16.52	15.70	16.50	5531
2008-11-28	16.48	16.48	16.47	16.47	1340
2008-12-01	16.33	16.33	15.41	15.41	3926
2008-12-02	15.42	15.72	15.29	15.43	3664
2008-12-03	15.54	15.72	15.44	15.72	1750
2008-12-04	16.08	16.09	15.65	15.77	3119
2008-12-05	15.37	15.45	15.27	15.45	4410
2008-12-08	17.50	17.50	16.70	16.75	33544
2008-12-09	16.95	17.04	16.50	16.50	5421
2008-12-10	16.80	16.90	16.74	16.90	1887
2008-12-11	16.69	16.73	16.69	16.73	690
2008-12-12	16.15	16.15	16.15	16.15	200
2008-12-15	16.60	16.60	16.18	16.18	5760
2008-12-16	16.48	16.69	16.48	16.66	3627
2008-12-17	17.05	17.30	16.82	17.24	11693
2008-12-18	17.06	17.14	17.06	17.13	5174
2008-12-19	17.26	17.26	16.87	16.94	39404
2008-12-22	16.86	16.86	16.28	16.54	18447
2008-12-23	16.60	16.60	16.15	16.16	47034
2008-12-24	16.16	16.34	16.16	16.28	15815
2008-12-26	16.41	16.43	16.28	16.42	12950
2008-12-29	16.26	16.26	16.21	16.21	2000
2008-12-30	16.31	16.66	16.31	16.65	26244
2008-12-31	16.79	17.06	16.79	17.04	10912
2009-01-02	17.64	17.64	17.64	17.64	115
2009-01-05	17.51	17.85	17.51	17.67	3500
2009-01-06	17.91	18.04	17.91	17.95	16425
2009-01-07	17.81	17.81	17.43	17.43	1200
2009-01-08	17.28	17.28	17.28	17.28	100
2009-01-09	17.56	17.56	17.10	17.17	5485
2009-01-12	17.10	17.10	16.52	16.52	8325
2009-01-13	16.56	16.69	16.37	16.59	26925
2009-01-14	16.29	16.29	15.86	15.86	1790
2009-01-15	15.84	16.11	15.68	16.11	6210
2009-01-16	16.00	16.37	16.00	16.37	2427
2009-01-20	16.29	16.29	15.48	15.48	4338
2009-01-21	15.60	15.80	15.60	15.80	725
2009-01-22	15.89	15.89	15.66	15.66	1241
2009-01-23	15.53	15.53	15.53	15.53	524
2009-01-26	15.96	15.96	15.96	15.96	100
2009-01-27	16.07	16.07	16.07	16.07	825
2009-01-28	16.49	16.70	16.48	16.62	12618
2009-01-29	16.20	16.23	16.20	16.23	1625
2009-01-30	16.21	16.21	15.65	15.78	15309
2009-02-02	15.55	15.55	15.42	15.42	2042
2009-02-03	15.68	15.84	15.63	15.84	1089
2009-02-04	15.94	15.94	15.81	15.81	1317
2009-02-05	16.08	16.08	16.07	16.07	554
2009-02-06	16.51	16.52	16.46	16.52	5944
2009-02-09	16.60	16.62	16.51	16.60	2115
2009-02-10	15.77	15.77	15.77	15.77	101
2009-02-11	15.84	15.84	15.68	15.75	2818
2009-02-12	15.45	15.45	15.45	15.45	1120
2009-02-17	15.15	15.15	14.97	14.97	430
2009-02-18	15.05	15.05	14.79	14.79	1799
2009-02-19	14.80	14.80	14.64	14.64	1840
2009-02-20	14.48	14.65	14.26	14.52	37495
2009-02-23	14.21	14.21	14.03	14.03	1380
2009-02-24	14.01	14.18	13.98	14.18	3282
2009-02-25	14.33	14.33	14.27	14.27	4175
2009-02-26	14.43	14.43	14.10	14.10	400
2009-02-27	13.81	14.08	13.81	14.08	2370
2009-03-02	13.50	13.50	13.02	13.02	5687
2009-03-03	12.90	13.16	12.90	13.00	840
2009-03-04	13.38	13.49	13.38	13.49	2150
2009-03-05	13.06	13.06	12.77	12.77	2641
2009-03-06	12.81	12.85	12.46	12.47	19018
2009-03-09	12.79	12.79	12.79	12.79	100
2009-03-10	13.26	13.48	13.26	13.48	4022
2009-03-12	13.64	13.64	13.64	13.64	200
2009-03-13	14.20	14.20	14.14	14.17	1255
2009-03-16	14.53	14.53	14.53	14.53	200
2009-03-17	14.20	14.46	14.20	14.42	3945
2009-03-18	14.44	14.83	14.44	14.83	1875
2009-03-19	15.08	15.08	14.95	14.96	2139
2009-03-20	14.77	14.77	14.46	14.46	2490
2009-03-23	15.08	15.30	15.08	15.30	1700
2009-03-24	15.35	15.52	15.35	15.39	262613
2009-03-25	15.45	15.63	15.07	15.07	12411
2009-03-26	15.54	15.80	15.54	15.80	1800
2009-03-27	15.64	15.65	15.55	15.55	18750
2009-03-30	15.03	15.03	14.81	14.95	3607
2009-03-31	15.11	15.26	15.03	15.26	1830
2009-04-01	15.04	15.37	15.04	15.35	1400
2009-04-02	15.85	16.29	15.85	16.16	12650
2009-04-03	16.10	16.26	16.00	16.25	17134
2009-04-06	16.03	16.03	15.95	15.99	1750
2009-04-08	15.89	15.89	15.75	15.75	2805
2009-04-09	19.00	19.00	16.33	16.75	6763
2009-04-13	16.56	16.74	16.56	16.74	2185
2009-04-15	16.45	16.53	16.33	16.53	6567
2009-04-16	16.82	17.16	16.71	17.16	6097
2009-04-17	17.15	17.15	17.15	17.15	140
2009-04-21	16.31	16.79	16.24	16.65	3486
2009-04-22	16.74	17.24	16.74	17.23	11104
2009-04-23	16.92	16.92	16.92	16.92	100
2009-04-24	17.07	17.48	17.07	17.48	400
2009-04-27	17.33	17.36	17.13	17.36	2484
2009-04-28	17.18	17.26	17.08	17.13	4590
2009-04-29	17.37	17.48	17.34	17.48	3105
2009-04-30	17.82	17.87	17.53	17.58	10785
2009-05-01	17.62	17.81	17.54	17.76	13348
2009-05-04	18.16	18.24	18.14	18.24	5664
2009-05-05	18.25	18.30	18.21	18.26	2248
2009-05-06	18.54	18.71	18.37	18.54	3481
2009-05-07	18.77	18.93	18.10	18.23	17807
2009-05-08	18.38	18.76	18.38	18.75	9872
2009-05-11	18.43	18.44	18.35	18.35	6539
2009-05-12	17.97	18.20	17.97	18.20	707
2009-05-13	17.69	17.69	17.44	17.46	7650
2009-05-14	17.71	17.71	17.71	17.71	300
2009-05-18	17.79	18.09	17.79	18.09	1370
2009-05-19	18.17	18.35	18.17	18.35	3745
2009-05-20	18.60	18.60	18.34	18.34	1500
2009-05-21	17.74	17.77	17.56	17.56	1875
2009-05-26	17.56	18.25	17.56	18.25	4286
2009-05-27	18.30	18.33	17.90	17.90	1838
2009-05-28	18.07	18.07	17.83	18.05	4942
2009-05-29	18.24	18.31	18.21	18.29	1389
2009-06-01	19.09	19.17	19.09	19.17	7016
2009-06-02	19.21	19.27	19.13	19.27	7312
2009-06-03	18.76	18.76	18.76	18.76	525
2009-06-04	19.00	19.06	19.00	19.06	500
2009-06-05	19.08	19.08	19.07	19.08	1200
2009-06-08	18.77	18.77	18.76	18.76	2300
2009-06-09	19.10	19.18	19.10	19.18	3100
2009-06-10	19.34	19.34	18.94	18.94	1472
2009-06-11	19.24	19.38	19.24	19.32	3739
2009-06-12	18.99	18.99	18.99	18.99	303
2009-06-15	18.68	18.68	18.58	18.61	15040
2009-06-16	18.78	18.79	18.64	18.65	3627
2009-06-17	18.31	18.32	18.31	18.32	1250
2009-06-18	18.46	18.46	18.08	18.40	203458
2009-06-19	18.53	18.58	18.40	18.40	2976
2009-06-22	18.01	18.01	17.83	17.86	19356
2009-06-23	17.67	17.69	17.56	17.57	3024
2009-06-24	17.98	17.98	17.97	17.97	325
2009-06-25	18.26	18.26	18.23	18.23	1350
2009-06-26	18.18	18.31	18.18	18.29	6100
2009-06-29	18.36	18.45	18.36	18.40	14040
2009-06-30	18.14	18.26	18.14	18.26	4360
2009-07-01	18.34	18.52	18.33	18.33	15693
2009-07-02	17.92	17.93	17.83	17.83	4906
2009-07-06	17.58	17.66	17.44	17.58	13723
2009-07-07	17.50	17.50	17.50	17.50	200
2009-07-08	17.34	17.34	17.02	17.02	2254
2009-07-09	17.28	17.29	17.28	17.29	804
2009-07-10	17.22	17.24	17.22	17.24	920
2009-07-13	17.33	17.64	17.33	17.64	14874
2009-07-14	17.72	17.72	17.71	17.71	1418
2009-07-15	18.03	18.35	18.03	18.35	1685
2009-07-16	18.27	18.51	18.23	18.51	9902
2009-07-17	18.46	18.51	18.44	18.48	1915
2009-07-20	18.64	18.81	18.64	18.81	5166
2009-07-21	18.94	18.94	18.64	18.83	9466
2009-07-22	18.78	18.92	18.78	18.84	8986
2009-07-23	18.85	19.38	18.85	19.34	12958
2009-07-24	19.27	19.42	19.27	19.42	1167
2009-07-27	19.39	19.50	19.29	19.50	45839
2009-07-28	19.36	19.44	19.32	19.44	1136
2009-07-29	19.31	19.31	19.25	19.31	1607
2009-07-31	19.61	19.63	19.59	19.63	1870
2009-08-03	19.80	19.96	19.80	19.96	3454
2009-08-04	19.97	20.07	19.97	20.03	700
2009-08-05	19.96	19.99	19.81	19.92	5044
2009-08-06	19.91	19.92	19.87	19.88	2570
2009-08-07	20.18	20.34	20.18	20.34	212714
2009-08-10	20.15	20.18	20.10	20.17	10549
2009-08-11	20.04	20.04	19.86	19.93	6284
2009-08-12	20.13	20.33	20.13	20.17	5728
2009-08-13	20.22	20.34	20.12	20.30	10035
2009-08-14	20.20	20.20	20.00	20.12	3250
2009-08-17	19.76	19.76	19.64	19.66	3413
2009-08-18	19.73	19.84	19.73	19.84	3633
2009-08-19	19.81	19.96	19.81	19.96	936
2009-08-20	20.08	20.18	20.08	20.18	1221
2009-08-21	20.30	20.60	20.30	20.58	5251
2009-08-24	20.71	20.71	20.52	20.52	4710
2009-08-25	20.77	20.78	20.62	20.66	5037
2009-08-26	20.63	20.63	20.53	20.56	4272
2009-08-27	20.52	20.69	20.37	20.66	4405
2009-08-28	20.74	20.74	20.60	20.71	14186
2009-08-31	20.51	20.51	20.39	20.45	3098
2009-09-01	20.09	20.11	20.09	20.10	1400
2009-09-02	19.94	20.02	19.94	20.01	2927
2009-09-03	20.05	20.05	20.04	20.04	2440
2009-09-04	20.39	20.39	20.37	20.37	685
2009-09-08	20.64	20.65	20.55	20.65	10421
2009-09-09	20.78	20.93	20.78	20.89	1814
2009-09-10	20.86	21.17	20.86	21.17	3364
2009-09-11	21.23	21.25	21.11	21.14	5596
2009-09-14	21.20	21.23	21.20	21.23	3418
2009-09-15	21.38	21.50	21.29	21.50	3156
2009-09-16	21.57	21.81	21.57	21.79	17898
2009-09-17	21.86	21.88	21.64	21.71	3552
2009-09-18	21.70	21.82	21.67	21.82	10968
2009-09-21	21.71	21.77	21.54	21.73	11899
2009-09-22	21.82	21.94	21.80	21.89	11393
2009-09-23	21.94	22.02	21.66	21.66	44581
2009-09-24	21.31	21.36	21.30	21.33	6984
2009-09-25	21.33	21.34	21.15	21.15	4216
2009-09-28	21.29	21.59	21.29	21.56	1706
2009-09-29	21.50	21.66	21.50	21.65	10321
2009-09-30	21.34	21.57	21.27	21.57	11529
2009-10-01	21.15	21.19	21.01	21.01	800
2009-10-02	20.68	20.85	20.60	20.68	60751
2009-10-05	20.91	21.10	20.89	21.09	8119
2009-10-06	21.48	21.50	21.26	21.39	3797
2009-10-07	21.35	21.42	21.34	21.42	5538
2009-10-08	21.60	21.67	21.52	21.64	15648
2009-10-09	21.60	21.76	21.60	21.75	9188
2009-10-12	21.93	21.95	21.81	21.81	4396
2009-10-13	21.73	21.81	21.73	21.81	1723
2009-10-14	21.99	22.14	21.92	22.13	16070
2009-10-15	22.08	22.24	22.04	22.24	5371
2009-10-16	22.00	22.14	21.95	22.10	25609
2009-10-19	22.16	22.40	22.16	22.40	10656
2009-10-20	22.26	22.27	22.12	22.20	25628
2009-10-21	22.20	22.39	22.17	22.17	8935
2009-10-22	22.03	22.23	22.01	22.23	13540
2009-10-23	22.11	22.11	21.87	21.87	5645
2009-10-26	21.99	21.99	21.60	21.64	2440
2009-10-27	21.49	21.61	21.49	21.52	2090
2009-10-28	21.34	21.34	20.94	20.97	11399
2009-10-29	21.21	21.48	21.18	21.44	47279
2009-10-30	21.39	21.39	20.80	20.88	46453
2009-11-02	21.10	21.14	20.70	20.84	30335
2009-11-03	20.90	21.19	20.90	21.19	14680
2009-11-04	21.38	21.47	21.22	21.23	17316
2009-11-05	21.38	21.66	21.35	21.66	2970
2009-11-06	21.57	21.72	21.57	21.65	2920
2009-11-09	21.98	22.21	21.98	22.21	33561
2009-11-10	22.20	22.27	22.09	22.17	5818
2009-11-11	22.38	22.38	22.33	22.35	2493
2009-11-12	22.24	22.27	22.00	22.01	13473
2009-11-13	22.16	22.23	22.11	22.17	12186
2009-11-16	22.33	22.62	22.33	22.54	327598
2009-11-17	22.44	22.64	22.34	22.48	28400
2009-11-18	22.48	22.48	22.34	22.43	2271
2009-11-19	22.06	22.10	21.98	22.09	22706
2009-11-20	22.01	22.01	21.95	21.97	5714
2009-11-23	22.26	22.43	22.24	22.25	6862
2009-11-24	22.25	22.29	22.11	22.28	20312
2009-11-25	22.33	22.49	22.33	22.47	5891
2009-11-27	21.93	22.15	21.93	22.06	7809
2009-11-30	22.01	22.14	21.97	22.13	15917
2009-12-01	22.14	22.50	22.14	22.44	15895
2009-12-02	22.40	22.60	22.40	22.49	26503
2009-12-03	22.59	22.59	22.33	22.33	29026
2009-12-04	22.63	22.66	22.36	22.50	7308
2009-12-07	22.58	22.64	22.52	22.54	5752
2009-12-08	22.54	22.54	22.24	22.32	14980
2009-12-09	22.34	22.39	22.22	22.38	70804
2009-12-10	22.54	22.64	22.54	22.58	3071
2009-12-11	22.72	22.74	22.60	22.73	8793
2009-12-14	22.93	22.99	22.89	22.99	7535
2009-12-15	22.95	22.98	22.89	22.92	2538
2009-12-16	23.09	23.11	23.00	23.02	7340
2009-12-17	22.80	22.87	22.75	22.78	11382
2009-12-18	22.92	22.92	22.67	22.86	13464
2009-12-21	23.14	23.18	23.09	23.12	11914
2009-12-22	23.07	23.17	23.07	23.16	40745
2009-12-23	23.26	23.30	23.15	23.30	11453
2009-12-24	23.34	23.42	23.34	23.39	7141
2009-12-28	23.49	23.49	23.32	23.37	7624
2009-12-29	23.45	23.45	23.32	23.36	14341
2009-12-30	23.33	23.33	23.26	23.31	5642
2009-12-31	23.27	23.27	23.08	23.08	10130
2010-01-04	23.25	23.43	23.25	23.41	33694
2010-01-05	23.42	23.50	23.40	23.45	4733
2010-01-06	23.50	23.57	23.50	23.55	7571
2010-01-07	23.51	23.63	23.45	23.60	37179
2010-01-08	23.52	23.71	23.51	23.71	12447
2010-01-11	23.77	23.77	23.66	23.75	35110
2010-01-12	23.59	23.59	23.38	23.45	30292
2010-01-13	23.53	23.71	23.38	23.69	8957
2010-01-14	23.67	23.72	23.62	23.72	3700
2010-01-15	23.63	23.63	23.35	23.45	17633
2010-01-19	23.49	23.76	23.49	23.76	8270
2010-01-20	23.65	23.65	23.36	23.51	18019
2010-01-21	23.52	23.60	23.09	23.10	13808
2010-01-22	23.03	23.05	22.56	22.56	16922
2010-01-25	22.73	22.81	22.64	22.72	27563
2010-01-26	22.65	22.83	22.47	22.72	25022
2010-01-27	22.63	22.70	22.43	22.70	14685
2010-01-28	22.73	22.73	22.29	22.40	341923
2010-01-29	22.55	22.60	22.11	22.18	39062
2010-02-01	22.25	22.47	22.25	22.47	5231
2010-02-02	22.59	22.88	22.58	22.87	13538
2010-02-03	22.72	22.81	22.68	22.75	6881
2010-02-04	22.52	22.52	22.01	22.01	20676
2010-02-05	21.95	22.05	21.58	22.05	33943
2010-02-08	22.07	22.19	21.89	21.89	5883
2010-02-09	22.13	22.33	22.13	22.22	7003
2010-02-10	21.96	22.20	21.95	22.12	15767
2010-02-11	22.10	22.39	22.03	22.39	11875
2010-02-12	22.14	22.36	22.14	22.36	5923
2010-02-16	22.56	22.79	22.49	22.78	38624
2010-02-17	22.90	22.92	22.81	22.89	13900
2010-02-18	22.93	23.10	22.93	23.10	13448
2010-02-19	23.12	23.26	23.12	23.19	15269
2010-02-22	23.26	23.28	23.13	23.17	7256
2010-02-23	23.13	23.13	22.84	22.93	3545
2010-02-24	22.92	23.09	22.88	23.09	22022
2010-02-25	22.81	23.17	22.74	23.17	82612
2010-02-26	23.11	23.22	23.11	23.17	9944
2010-03-01	23.27	23.53	23.21	23.53	12995
2010-03-02	23.63	23.71	23.56	23.61	18296
2010-03-03	23.69	23.79	23.62	23.63	9266
2010-03-04	23.69	23.73	23.58	23.70	37547
2010-03-05	23.87	24.10	23.82	24.08	37218
2010-03-08	24.03	24.12	23.98	24.08	83999
2010-03-09	23.96	24.19	23.96	24.08	15676
2010-03-10	24.12	24.26	24.12	24.21	7309
2010-03-11	24.10	24.27	24.05	24.27	7948
2010-03-12	24.47	24.47	24.28	24.32	49937
2010-03-15	24.25	24.29	24.12	24.29	9721
2010-03-16	24.33	24.54	24.33	24.53	10250
2010-03-17	24.62	24.76	24.62	24.69	4205
2010-03-18	24.75	24.75	24.60	24.62	24205
2010-03-19	24.66	24.66	24.44	24.49	11505
2010-03-22	24.33	24.72	24.33	24.68	13345
2010-03-23	24.76	24.88	24.65	24.88	25240
2010-03-24	24.84	24.84	24.68	24.71	8717
2010-03-25	25.02	25.02	24.60	24.60	6426
2010-03-26	24.69	24.76	24.54	24.64	13978
2010-03-29	24.75	24.85	24.74	24.85	14845
2010-03-30	24.88	24.95	24.73	24.86	21709
2010-03-31	24.75	24.87	24.72	24.72	22003
2010-04-01	24.94	25.03	24.91	24.99	6714
2010-04-05	25.01	25.25	25.01	25.25	24278
2010-04-06	25.16	25.31	25.15	25.31	11830
2010-04-07	25.22	25.25	25.00	25.11	14093
2010-04-08	25.05	25.18	24.92	25.18	20330
2010-04-09	25.22	25.35	25.16	25.35	45049
2010-04-12	25.38	25.43	25.35	25.39	16187
2010-04-13	25.38	25.43	25.28	25.42	14626
2010-04-14	25.48	25.66	25.46	25.66	29538
2010-04-15	25.65	25.71	25.57	25.69	20493
2010-04-16	25.64	25.64	25.15	25.32	60788
2010-04-19	25.27	25.35	25.08	25.33	21483
2010-04-20	25.48	25.60	25.45	25.60	13373
2010-04-21	25.63	25.64	25.50	25.64	34638
2010-04-22	25.52	25.84	25.38	25.83	16391
2010-04-23	25.85	26.03	25.78	26.03	16729
2010-04-26	25.98	26.11	25.95	25.95	19162
2010-04-27	25.81	25.90	25.30	25.30	31322
2010-04-28	25.38	25.45	25.35	25.42	14779
2010-04-29	25.60	25.83	25.59	25.80	23207
2010-04-30	25.77	25.79	25.33	25.33	16828
2010-05-03	25.43	25.74	25.43	25.71	10774
2010-05-04	25.42	25.42	25.00	25.10	8258
2010-05-05	24.86	25.04	24.71	24.89	21642
2010-05-06	24.78	33.00	0.10	23.98	246306
2010-05-07	23.93	24.21	23.44	23.61	85268
2010-05-10	24.68	24.76	24.46	24.73	23815
2010-05-11	24.52	24.99	24.52	24.71	30195
2010-05-12	24.83	25.13	24.81	25.13	122602
2010-05-13	25.09	25.19	24.82	24.82	24160
2010-05-14	24.65	24.65	24.18	24.35	11028
2010-05-17	24.38	24.45	24.03	24.41	14954
2010-05-18	24.58	24.68	24.02	24.09	17104
2010-05-19	23.99	24.11	23.54	23.91	25973
2010-05-20	23.32	23.45	22.96	22.97	94673
2010-05-21	22.58	23.37	22.58	23.32	130787
2010-05-24	23.30	23.45	23.09	23.09	20284
2010-05-25	22.53	23.12	22.37	23.12	73632
2010-05-26	23.37	23.57	23.09	23.11	35879
2010-05-27	23.51	23.92	23.47	23.92	26016
2010-05-28	23.96	23.96	23.62	23.68	80783
2010-06-01	23.45	23.69	23.17	23.17	22614
2010-06-02	23.32	23.79	23.24	23.79	102415
2010-06-03	23.87	23.96	23.73	23.94	54621
2010-06-04	23.59	23.59	22.97	23.04	13772
2010-06-07	23.14	23.14	22.66	22.66	16998
2010-06-08	22.73	22.93	22.48	22.93	26793
2010-06-09	23.05	23.39	22.85	22.91	76621
2010-06-10	23.23	23.65	23.23	23.65	14395
2010-06-11	23.64	23.78	23.53	23.78	16873
2010-06-14	23.93	24.09	23.85	23.87	15068
2010-06-15	24.02	24.38	24.02	24.38	9866
2010-06-16	24.23	24.45	24.20	24.35	44681
2010-06-17	24.40	24.40	24.14	24.38	13868
2010-06-18	24.46	24.46	24.34	24.37	10357
2010-06-21	24.68	24.68	24.17	24.23	25416
2010-06-22	24.16	24.24	23.63	23.63	23512
2010-06-23	23.57	23.57	23.34	23.57	29330
2010-06-24	23.30	23.44	23.18	23.18	50719
2010-06-25	23.20	23.36	23.12	23.27	28003
2010-06-28	23.19	23.39	23.19	23.30	5372
2010-06-29	22.82	22.82	22.33	22.44	66124
2010-06-30	22.43	22.63	22.18	22.22	87574
2010-07-01	22.19	22.29	21.73	22.16	157878
2010-07-02	22.26	22.26	21.92	22.12	6940
2010-07-06	22.25	22.48	22.02	22.12	43424
2010-07-07	22.23	22.85	22.23	22.85	9908
2010-07-08	23.09	23.09	22.88	23.09	232229
2010-07-09	23.04	23.17	23.04	23.17	8036
2010-07-12	23.20	23.24	23.07	23.20	21289
2010-07-13	23.38	23.65	23.38	23.61	41686
2010-07-14	23.58	23.65	23.43	23.56	18578
2010-07-15	23.55	23.66	23.35	23.63	28102
2010-07-16	23.55	23.55	22.93	22.94	21905
2010-07-19	23.05	23.18	23.01	23.16	7248
2010-07-20	22.84	23.41	22.84	23.41	30030
2010-07-21	23.37	23.43	23.02	23.10	15684
2010-07-22	23.40	23.67	23.40	23.59	39334
2010-07-23	23.64	23.89	23.54	23.88	8482
2010-07-26	23.92	24.19	23.92	24.19	33886
2010-07-27	24.34	24.34	24.05	24.09	86911
2010-07-28	24.04	24.12	23.80	23.88	16135
2010-07-29	23.95	23.96	23.52	23.75	8097
2010-07-30	23.45	23.84	23.40	23.83	26578
2010-08-02	24.17	24.27	24.16	24.26	7732
2010-08-03	24.12	24.22	24.02	24.09	18644
2010-08-04	24.18	24.31	24.11	24.29	124767
2010-08-05	24.17	24.28	24.10	24.25	23686
2010-08-06	23.92	24.19	23.88	24.19	16550
2010-08-09	24.24	24.34	24.20	24.34	17738
2010-08-10	24.15	24.28	23.97	24.18	71138
2010-08-11	23.84	23.84	23.44	23.49	15809
2010-08-12	23.11	23.44	23.00	23.39	69126
2010-08-13	23.44	23.45	23.31	23.31	13048
2010-08-16	23.18	23.35	23.18	23.27	8962
2010-08-17	23.47	23.79	23.46	23.68	57844
2010-08-18	23.62	23.81	23.50	23.76	23250
2010-08-19	23.61	23.61	23.21	23.27	60345
2010-08-20	23.21	23.31	23.09	23.27	16257
2010-08-23	23.34	23.46	23.15	23.15	16770
2010-08-24	22.93	22.98	22.75	22.84	17488
2010-08-25	22.75	22.97	22.59	22.97	12830
2010-08-26	23.10	23.13	22.83	22.84	33387
2010-08-27	23.03	23.22	22.68	23.20	17448
2010-08-30	23.19	23.21	22.86	22.86	7885
2010-08-31	22.83	22.96	22.78	22.85	9912
2010-09-01	23.15	23.52	23.15	23.51	29945
2010-09-02	23.57	23.84	23.57	23.84	14669
2010-09-03	24.11	24.17	23.97	24.17	21661
2010-09-07	24.05	24.05	23.84	23.87	18809
2010-09-08	23.92	24.04	23.92	23.96	11993
2010-09-09	24.24	24.24	24.00	24.05	37564
2010-09-10	24.11	24.19	24.07	24.16	33237
2010-09-13	24.40	24.47	24.34	24.44	47772
2010-09-14	24.33	24.57	24.33	24.43	73888
2010-09-15	24.36	24.57	24.29	24.55	156355
2010-09-16	24.48	24.52	24.41	24.47	123141
2010-09-17	24.71	24.71	24.44	24.54	38905
2010-09-20	24.57	24.98	24.57	24.94	93282
2010-09-21	24.90	24.99	24.78	24.85	182718
2010-09-22	24.83	24.84	24.64	24.71	30546
2010-09-23	24.45	24.77	24.42	24.52	43371
2010-09-24	24.90	25.07	24.81	25.07	170676
2010-09-27	25.12	25.12	24.93	24.95	58960
2010-09-28	25.01	25.19	24.78	25.14	79186
2010-09-29	25.11	25.17	25.01	25.09	65740
2010-09-30	25.20	25.27	24.87	25.02	70411
2010-10-01	25.12	25.13	24.94	25.11	20372
2010-10-04	25.06	25.12	24.79	24.87	57618
2010-10-05	25.18	25.45	25.11	25.41	222766
2010-10-06	25.48	25.48	25.19	25.30	112681
2010-10-07	25.33	25.33	25.18	25.25	125747
2010-10-08	25.34	25.55	25.29	25.51	33266
2010-10-11	25.55	25.75	25.50	25.55	201504
2010-10-12	25.54	25.73	25.34	25.66	53631
2010-10-13	25.94	25.97	25.78	25.87	52524
2010-10-14	25.85	25.88	25.61	25.76	55313
2010-10-15	25.96	25.96	25.67	25.81	44541
2010-10-18	25.86	25.92	25.75	25.90	20888
2010-10-19	25.64	25.69	25.34	25.43	34754
2010-10-20	25.53	25.85	25.53	25.75	84220
2010-10-21	25.92	25.99	25.65	25.78	56897
2010-10-22	25.83	25.84	25.76	25.84	47728
2010-10-25	26.08	26.14	25.92	25.96	33649
2010-10-26	25.80	25.94	25.77	25.90	29600
2010-10-27	25.74	25.83	25.54	25.83	85416
2010-10-28	26.00	26.00	25.67	25.84	52918
2010-10-29	25.83	25.94	25.79	25.91	57954
2010-11-01	26.15	26.15	25.71	25.84	96664
2010-11-02	26.15	26.15	26.01	26.10	58733
2010-11-03	26.19	26.19	25.94	26.09	27091
2010-11-04	26.51	26.68	26.41	26.67	62960
2010-11-05	26.78	26.83	26.66	26.78	45400
2010-11-08	26.65	26.77	26.61	26.76	34167
2010-11-09	26.77	26.80	26.39	26.47	39879
2010-11-10	26.54	26.61	26.30	26.57	79062
2010-11-11	26.28	26.61	26.28	26.58	27601
2010-11-12	26.39	26.46	26.11	26.22	12427
2010-11-15	26.38	26.41	26.20	26.20	45616
2010-11-16	25.97	26.04	25.64	25.76	53225
2010-11-17	25.83	25.92	25.72	25.85	127812
2010-11-18	26.12	26.31	26.11	26.20	29884
2010-11-19	26.16	26.35	26.08	26.35	27206
2010-11-22	26.22	26.42	26.12	26.42	51276
2010-11-23	26.14	26.14	25.99	26.05	103165
2010-11-24	26.28	26.50	26.28	26.47	46280
2010-11-26	26.29	26.36	26.21	26.35	11755
2010-11-29	26.15	26.31	25.96	26.27	31548
2010-11-30	25.96	26.27	25.96	26.15	72132
2010-12-01	26.58	26.72	26.56	26.70	58518
2010-12-02	26.75	27.05	26.75	27.05	33925
2010-12-03	26.97	27.15	26.95	27.13	33158
2010-12-06	27.10	27.14	27.02	27.11	44762
2010-12-07	27.43	27.43	27.13	27.14	86271
2010-12-08	27.17	27.24	27.03	27.16	68508
2010-12-09	27.33	27.33	27.18	27.24	80015
2010-12-10	27.33	27.44	27.28	27.43	22350
2010-12-13	27.60	27.60	27.40	27.40	32234
2010-12-14	27.45	27.50	27.32	27.38	48496
2010-12-15	27.36	27.45	27.22	27.27	32288
2010-12-16	27.37	27.46	27.16	27.46	43081
2010-12-17	27.46	27.53	27.40	27.51	51331
2010-12-20	27.72	27.72	27.45	27.60	57235
2010-12-21	27.58	27.64	27.52	27.62	30707
2010-12-22	27.66	27.68	27.59	27.68	35267
2010-12-23	27.61	27.65	27.56	27.62	20155
2010-12-27	27.55	27.62	27.45	27.61	40567
2010-12-28	27.54	27.58	27.51	27.57	31097
2010-12-29	27.66	27.66	27.57	27.61	91222
2010-12-30	27.61	27.64	27.55	27.61	64304
2010-12-31	27.60	27.61	27.50	27.58	20977
2011-01-03	27.75	27.98	27.75	27.88	171283
2011-01-04	27.97	27.97	27.60	27.77	69995
2011-01-05	27.69	27.91	27.69	27.87	52788
2011-01-06	27.89	27.90	27.75	27.82	87158
2011-01-07	27.92	27.92	27.57	27.80	372783
2011-01-10	27.74	27.84	27.51	27.81	41366
2011-01-11	27.86	27.95	27.78	27.90	24332
2011-01-12	28.12	28.18	28.03	28.12	60663
2011-01-13	28.15	28.19	28.03	28.11	80004
2011-01-14	28.06	28.32	28.06	28.28	180620
2011-01-18	28.33	28.43	28.27	28.38	38182
2011-01-19	28.37	28.37	27.93	28.03	86772
2011-01-20	27.93	28.00	27.74	27.95	79649
2011-01-21	28.20	28.20	27.93	27.95	62963
2011-01-24	27.93	28.13	27.93	28.12	43891
2011-01-25	28.01	28.14	27.86	28.09	81473
2011-01-26	28.17	28.38	28.16	28.34	50522
2011-01-27	28.34	28.51	28.34	28.48	230559
2011-01-28	28.55	28.55	27.88	27.92	89104
2011-01-31	28.00	28.21	28.00	28.16	53634
2011-02-01	28.35	28.64	28.35	28.64	89797
2011-02-02	28.53	28.62	28.53	28.55	33425
2011-02-03	28.58	28.72	28.41	28.70	78168
2011-02-04	28.75	28.90	28.66	28.90	38262
2011-02-07	29.02	29.15	28.91	29.05	147096
2011-02-08	29.09	29.18	28.98	29.17	108361
2011-02-09	29.15	29.20	29.02	29.12	208270
2011-02-10	29.02	29.28	28.98	29.26	64421
2011-02-11	29.20	29.48	29.17	29.43	135702
2011-02-14	29.49	29.51	29.41	29.50	124139
2011-02-15	29.45	29.45	29.30	29.37	104870
2011-02-16	29.54	29.67	29.46	29.63	99307
2011-02-17	29.63	29.79	29.54	29.77	38433
2011-02-18	29.81	29.84	29.67	29.79	63497
2011-02-22	29.54	29.62	28.99	29.01	77134
2011-02-23	29.03	29.09	28.52	28.77	62524
2011-02-24	28.83	28.94	28.50	28.80	40208
2011-02-25	29.04	29.22	28.97	29.22	52109
2011-02-28	29.38	29.40	29.17	29.37	33348
2011-03-01	29.58	29.58	28.86	28.87	174599
2011-03-02	28.90	29.11	28.84	28.96	54270
2011-03-03	29.29	29.53	29.29	29.52	62130
2011-03-04	29.51	29.52	29.12	29.33	74219
2011-03-07	29.49	29.49	28.84	29.01	100826
2011-03-08	29.09	29.36	28.90	29.27	59823
2011-03-09	29.14	29.26	29.06	29.19	26021
2011-03-10	28.85	28.90	28.64	28.65	296449
2011-03-11	28.47	28.99	28.47	28.93	56795
2011-03-14	28.70	28.83	28.47	28.73	123230
2011-03-15	28.01	28.59	27.79	28.44	163575
2011-03-16	28.38	28.52	27.78	28.00	45628
2011-03-17	28.39	28.47	28.19	28.29	56712
2011-03-18	28.62	28.63	28.37	28.41	45613
2011-03-21	28.81	28.91	28.73	28.88	51592
2011-03-22	28.89	28.91	28.70	28.72	105568
2011-03-23	28.67	28.90	28.48	28.83	38458
2011-03-24	28.99	29.18	28.89	29.15	43394
2011-03-25	29.24	29.41	29.19	29.28	327168
2011-03-28	29.31	29.41	29.16	29.17	360347
2011-03-29	29.21	29.42	29.04	29.42	488147
2011-03-30	29.52	29.72	29.52	29.67	86934
2011-03-31	29.65	29.72	29.53	29.66	62450
2011-04-01	29.90	29.94	29.74	29.82	76206
2011-04-04	29.82	29.89	29.69	29.78	123949
2011-04-05	29.69	30.02	29.69	29.88	83056
2011-04-06	30.01	30.01	29.81	29.90	119776
2011-04-07	29.90	29.98	29.79	29.86	46892
2011-04-08	29.93	30.04	29.56	29.70	54142
2011-04-11	29.69	29.76	29.45	29.53	40891
2011-04-12	29.36	29.40	29.18	29.30	81760
2011-04-13	29.45	29.48	29.24	29.37	111396
2011-04-14	29.24	29.40	29.10	29.39	23800
2011-04-15	29.40	29.62	29.33	29.59	61834
2011-04-18	29.28	29.32	28.98	29.18	75740
2011-04-19	29.24	29.35	29.16	29.35	37459
2011-04-20	29.76	29.88	29.76	29.85	63475
2011-04-21	29.96	30.01	29.90	29.98	46955
2011-04-25	30.00	30.00	29.85	29.95	71366
2011-04-26	29.99	30.26	29.99	30.19	63723
2011-04-27	30.22	30.39	30.09	30.35	89274
2011-04-28	30.28	30.41	30.25	30.37	104893
2011-04-29	30.45	30.50	30.31	30.47	70110
2011-05-02	30.65	30.65	30.35	30.40	38370
2011-05-03	30.34	30.34	30.03	30.18	89678
2011-05-04	30.21	30.21	29.74	29.93	69313
2011-05-05	29.81	30.08	29.69	29.82	36793
2011-05-06	30.14	30.27	29.82	29.95	39565
2011-05-09	29.97	30.16	29.93	30.13	28669
2011-05-10	30.18	30.51	30.18	30.44	66831
2011-05-11	30.38	30.38	29.96	30.09	177720
2011-05-12	30.10	30.32	29.88	30.31	58524
2011-05-13	30.35	30.40	29.97	30.07	31519
2011-05-16	29.96	30.17	29.83	29.88	27608
2011-05-17	29.71	29.87	29.56	29.79	111278
2011-05-18	29.85	30.16	29.84	30.14	85884
2011-05-19	30.25	30.25	30.02	30.17	36461
2011-05-20	30.13	30.13	29.85	29.97	43808
2011-05-23	29.64	29.64	29.47	29.58	138158
2011-05-24	29.69	29.73	29.46	29.51	57058
2011-05-25	29.39	29.74	29.30	29.63	69798
2011-05-26	29.59	29.81	29.43	29.72	166776
2011-05-27	29.82	29.96	29.80	29.89	48607
2011-05-31	30.18	30.19	29.92	30.15	85176
2011-06-01	30.06	30.10	29.42	29.47	98971
2011-06-02	29.44	29.57	29.27	29.40	90271
2011-06-03	29.09	29.32	29.00	29.09	53132
2011-06-06	29.06	29.08	28.72	28.72	67725
2011-06-07	28.85	28.99	28.73	28.73	102660
2011-06-08	28.67	28.69	28.46	28.52	198370
2011-06-09	28.61	28.89	28.54	28.81	177695
2011-06-10	28.65	28.71	28.30	28.37	199488
2011-06-13	28.46	28.51	28.16	28.28	95771
2011-06-14	28.53	28.87	28.53	28.75	235618
2011-06-15	28.54	28.64	28.16	28.21	80778
2011-06-16	28.26	28.42	28.00	28.27	480548
2011-06-17	28.50	28.54	28.33	28.37	85964
2011-06-20	28.32	28.59	28.25	28.52	45166
2011-06-21	28.53	28.94	28.53	28.91	96756
2011-06-22	28.79	28.97	28.69	28.71	144562
2011-06-23	28.26	28.65	28.17	28.65	174275
2011-06-24	28.64	28.67	28.27	28.33	70230
2011-06-27	28.25	28.62	28.25	28.55	35477
2011-06-28	28.65	28.99	28.65	28.99	68859
2011-06-29	29.11	29.28	29.01	29.21	71961
2011-06-30	29.30	29.52	29.28	29.49	161493
2011-07-01	29.45	29.95	29.37	29.93	186531
2011-07-05	29.91	29.93	29.77	29.86	48279
2011-07-06	29.83	29.90	29.68	29.86	136691
2011-07-07	30.11	30.30	30.09	30.22	192187
2011-07-08	29.96	29.97	29.70	29.96	205420
2011-07-11	29.59	29.63	29.28	29.35	53609
2011-07-12	29.27	29.45	29.19	29.20	35595
2011-07-13	29.28	29.56	29.22	29.25	77303
2011-07-14	29.46	29.46	28.94	29.00	175282
2011-07-15	29.12	29.12	28.90	29.09	51269
2011-07-18	28.94	28.96	28.62	28.78	27121
2011-07-19	28.95	29.31	28.95	29.28	27554
2011-07-20	29.35	29.35	29.14	29.20	91917
2011-07-21	29.39	29.65	29.31	29.61	216607
2011-07-22	29.58	29.64	29.42	29.62	77313
2011-07-25	29.39	29.54	29.34	29.37	329655
2011-07-26	29.40	29.45	29.23	29.31	119597
2011-07-27	29.15	29.15	28.60	28.63	87830
2011-07-28	28.68	28.87	28.50	28.52	84026
2011-07-29	28.20	28.63	28.04	28.38	207377
2011-08-01	28.69	28.72	27.94	28.20	296862
2011-08-02	27.95	28.10	27.31	27.31	296635
2011-08-03	27.34	27.47	26.81	27.44	352282
2011-08-04	27.07	27.08	26.01	26.03	389272
2011-08-05	26.49	26.49	25.29	26.03	430326
2011-08-08	25.27	25.58	24.09	24.19	381678
2011-08-09	24.51	25.37	23.78	25.37	225882
2011-08-10	24.76	25.20	24.33	24.34	230359
2011-08-11	24.53	25.86	24.52	25.57	176398
2011-08-12	25.74	25.93	25.50	25.71	147689
2011-08-15	25.89	26.31	25.89	26.30	126135
2011-08-16	26.06	26.27	25.75	26.02	182541
2011-08-17	26.10	26.35	25.79	25.96	93129
2011-08-18	25.19	25.19	24.50	24.72	153808
2011-08-19	24.33	25.02	24.27	24.31	352967
2011-08-22	24.89	24.89	24.27	24.35	103252
2011-08-23	24.48	25.27	24.34	25.27	65913
2011-08-24	25.17	25.64	25.12	25.64	115161
2011-08-25	25.75	25.75	25.07	25.15	63573
2011-08-26	25.00	25.69	24.65	25.62	215918
2011-08-29	26.02	26.47	26.00	26.47	82053
2011-08-30	26.39	26.73	26.15	26.57	81035
2011-08-31	26.70	27.00	26.54	26.70	344604
2011-09-01	26.71	26.76	26.36	26.36	92932
2011-09-02	25.75	25.94	25.55	25.66	343498
2011-09-06	24.94	25.49	24.80	25.46	123741
2011-09-07	25.91	26.27	25.81	26.27	43783
2011-09-08	26.16	26.34	25.87	25.97	61636
2011-09-09	25.64	25.72	25.15	25.30	82308
2011-09-12	24.93	25.45	24.87	25.43	104529
2011-09-13	25.57	25.85	25.40	25.82	632600
2011-09-14	25.87	26.48	25.53	26.17	32471
2011-09-15	26.40	26.61	26.22	26.59	43356
2011-09-16	26.67	26.81	26.51	26.68	70190
2011-09-19	26.20	26.56	26.13	26.44	63156
2011-09-20	26.58	26.81	26.33	26.33	52827
2011-09-21	26.33	26.36	25.48	25.48	42128
2011-09-22	24.69	24.96	24.30	24.65	179828
2011-09-23	24.55	24.96	24.52	24.84	126247
2011-09-26	25.15	25.44	24.69	25.44	81919
2011-09-27	25.95	26.15	25.59	25.70	114930
2011-09-28	25.77	25.86	25.06	25.06	55269
2011-09-29	25.54	25.57	24.77	25.20	26051
2011-09-30	24.83	25.00	24.52	24.52	52775
2011-10-03	24.35	24.53	23.68	23.68	107872
2011-10-04	23.39	24.37	23.18	24.36	252364
2011-10-05	24.46	24.89	24.18	24.85	287744
2011-10-06	24.85	25.42	24.77	25.42	116072
2011-10-07	25.51	25.54	25.06	25.20	127154
2011-10-10	25.74	26.03	25.72	26.02	36929
2011-10-11	25.95	26.12	25.88	26.08	29706
2011-10-12	26.35	26.64	26.26	26.36	75455
2011-10-13	26.24	26.39	25.95	26.29	32261
2011-10-14	26.60	26.75	26.43	26.75	26784
2011-10-17	26.68	26.68	26.15	26.17	57797
2011-10-18	26.13	26.91	25.93	26.77	39419
2011-10-19	26.89	26.90	26.39	26.40	15645
2011-10-20	26.45	26.62	26.10	26.59	40242
2011-10-21	26.95	27.18	26.86	27.18	64405
2011-10-24	27.20	27.65	27.20	27.62	145627
2011-10-25	27.49	27.49	26.95	26.98	94354
2011-10-26	27.33	27.41	26.81	27.26	66547
2011-10-27	28.19	28.53	27.87	28.35	140192
2011-10-28	28.19	28.40	28.19	28.38	48822
2011-10-31	28.01	28.03	27.61	27.64	92777
2011-11-01	26.50	27.16	26.50	26.87	199251
2011-11-02	27.31	27.42	27.08	27.32	80935
2011-11-03	27.53	27.87	27.17	27.84	64421
2011-11-04	27.59	27.76	27.31	27.75	58534
2011-11-07	27.79	27.86	27.39	27.86	132999
2011-11-08	28.03	28.20	27.74	28.19	81183
2011-11-09	27.51	27.63	27.06	27.12	98513
2011-11-10	27.48	27.48	27.08	27.35	37815
2011-11-11	27.66	28.01	27.66	27.95	36146
2011-11-14	27.88	27.88	27.52	27.64	14776
2011-11-15	27.52	27.91	27.43	27.78	27051
2011-11-16	27.48	27.79	27.24	27.24	28228
2011-11-17	27.17	27.25	26.57	26.72	270934
2011-11-18	26.86	26.86	26.62	26.67	33163
2011-11-21	26.28	26.35	25.95	26.25	88886
2011-11-22	26.15	26.23	25.90	26.06	27188
2011-11-23	25.81	25.85	25.44	25.45	80887
2011-11-25	25.42	25.68	25.34	25.42	14729
2011-11-28	26.16	26.28	25.95	26.14	233193
2011-11-29	26.13	26.37	26.13	26.24	46371
2011-11-30	27.00	27.36	26.96	27.36	40148
2011-12-01	27.25	27.45	27.20	27.31	170083
2011-12-02	27.60	27.64	27.24	27.30	122714
2011-12-05	27.72	27.86	27.45	27.59	127445
2011-12-06	27.55	27.75	27.49	27.59	40670
2011-12-07	27.45	27.69	27.28	27.62	51346
2011-12-08	27.43	27.45	26.94	26.97	53572
2011-12-09	27.10	27.52	27.10	27.46	135620
2011-12-12	27.06	27.09	26.77	27.00	32984
2011-12-13	27.15	27.27	26.50	26.64	61072
2011-12-14	26.50	26.54	26.28	26.33	38530
2011-12-15	26.60	26.60	26.44	26.47	28200
2011-12-16	26.58	26.80	26.42	26.57	35111
2011-12-19	26.62	26.65	26.13	26.13	32962
2011-12-20	26.62	27.03	26.62	27.01	34478
2011-12-21	26.84	26.98	26.61	26.95	84054
2011-12-22	27.02	27.20	26.94	27.17	61160
2011-12-23	27.22	27.40	27.20	27.40	65696
2011-12-27	27.39	27.49	27.32	27.43	59138
2011-12-28	27.47	27.47	27.00	27.04	86500
2011-12-29	27.15	27.32	27.12	27.28	81284
2011-12-30	27.34	27.35	27.17	27.17	140681
2012-01-03	27.69	27.79	27.51	27.56	83540
2012-01-04	27.50	27.62	27.36	27.59	105510
2012-01-05	27.44	27.69	27.26	27.62	39701
2012-01-06	27.71	27.71	27.51	27.60	60957
2012-01-09	27.67	27.69	27.50	27.67	196137
2012-01-10	27.94	28.05	27.91	27.97	177596
2012-01-11	27.94	28.05	27.83	28.01	51238
2012-01-12	28.10	28.12	27.86	28.12	75546
2012-01-13	27.95	27.95	27.72	27.92	376036
2012-01-17	28.15	28.22	27.94	28.01	29737
2012-01-18	28.04	28.44	27.96	28.44	168272
2012-01-19	28.51	28.64	28.47	28.61	39981
2012-01-20	28.51	28.55	28.45	28.55	61959
2012-01-23	28.59	28.79	28.45	28.63	109921
2012-01-24	28.42	28.63	28.40	28.60	112692
2012-01-25	28.52	28.89	28.35	28.85	108611
2012-01-26	28.95	28.97	28.48	28.59	46755
2012-01-27	28.49	28.66	28.46	28.62	56350
2012-01-30	28.39	28.47	28.17	28.45	45949
2012-01-31	28.55	28.66	28.28	28.45	95235
2012-02-01	28.71	28.93	28.66	28.75	352088
2012-02-02	28.87	28.92	28.77	28.87	192356
2012-02-03	29.14	29.37	29.12	29.37	44032
2012-02-06	29.28	29.34	29.18	29.34	67911
2012-02-07	29.32	29.45	29.14	29.42	63340
2012-02-08	29.46	29.55	29.33	29.52	36997
2012-02-09	29.61	29.61	29.34	29.58	86017
2012-02-10	29.30	29.35	29.15	29.32	106224
2012-02-13	29.57	29.57	29.35	29.52	42670
2012-02-14	29.45	29.53	29.31	29.51	34483
2012-02-15	29.58	29.63	29.33	29.41	92871
2012-02-16	29.39	29.80	29.39	29.76	80660
2012-02-17	29.89	29.92	29.77	29.89	59200
2012-02-21	30.01	30.01	29.75	29.82	44204
2012-02-22	29.80	29.83	29.65	29.69	46136
2012-02-23	29.70	29.91	29.59	29.89	36458
2012-02-24	29.91	30.02	29.87	29.93	67156
2012-02-27	29.73	30.04	29.67	29.94	45309
2012-02-28	29.95	30.08	29.89	29.98	44642
2012-02-29	30.02	30.10	29.75	29.83	273989
2012-03-01	29.88	30.10	29.86	30.01	298423
2012-03-02	29.99	30.03	29.77	29.86	55510
2012-03-05	29.83	29.83	29.55	29.69	87685
2012-03-06	29.29	29.29	29.05	29.13	61464
2012-03-07	29.26	29.44	29.19	29.42	385541
2012-03-08	29.56	29.80	29.50	29.75	49898
2012-03-09	29.81	29.99	29.79	29.92	54379
2012-03-12	29.93	29.93	29.76	29.83	41846
2012-03-13	30.01	30.34	29.95	30.33	138336
2012-03-14	30.37	30.40	30.17	30.21	48909
2012-03-15	30.24	30.48	30.17	30.48	40042
2012-03-16	30.46	30.56	30.44	30.52	53420
2012-03-19	30.51	30.70	30.46	30.60	38249
2012-03-20	30.43	30.46	30.34	30.44	40892
2012-03-21	30.45	30.48	30.32	30.39	32503
2012-03-22	30.12	30.16	29.98	30.11	203690
2012-03-23	30.09	30.24	29.93	30.23	52457
2012-03-26	30.43	30.63	30.43	30.63	54114
2012-03-27	30.66	30.66	30.50	30.52	57717
2012-03-28	30.41	30.43	30.06	30.23	48356
2012-03-29	30.07	30.22	29.90	30.22	38719
2012-03-30	30.31	30.37	30.12	30.27	95759
2012-04-02	30.27	30.63	30.21	30.53	80011
2012-04-03	30.44	30.50	30.16	30.34	79572
2012-04-04	30.11	30.15	29.94	30.05	98989
2012-04-05	29.94	30.10	29.88	29.94	36803
2012-04-09	29.54	29.66	29.45	29.56	42808
2012-04-10	29.54	29.60	28.96	28.97	167916
2012-04-11	29.32	29.39	29.23	29.24	64406
2012-04-12	29.31	29.79	29.31	29.77	59718
2012-04-13	29.61	29.62	29.44	29.44	31644
2012-04-16	29.60	29.62	29.28	29.39	71181
2012-04-17	29.61	29.89	29.55	29.81	60102
2012-04-18	29.74	29.81	29.65	29.71	192359
2012-04-19	29.72	29.90	29.45	29.59	69731
2012-04-20	29.68	29.78	29.60	29.61	41348
2012-04-23	29.26	29.37	29.10	29.34	68214
2012-04-24	29.41	29.46	29.24	29.36	59082
2012-04-25	29.66	29.79	29.58	29.79	36024
2012-04-26	29.73	30.06	29.73	30.02	101632
2012-04-27	30.09	30.15	29.86	30.08	69246
2012-04-30	30.04	30.04	29.88	29.96	233804
2012-05-01	30.00	30.34	29.97	30.13	99912
2012-05-02	29.99	30.09	29.85	30.05	49826
2012-05-03	30.13	30.13	29.64	29.68	41004
2012-05-04	29.55	29.55	29.16	29.23	158623
2012-05-07	29.13	29.26	29.05	29.17	93243
2012-05-08	28.97	29.02	28.56	29.01	137375
2012-05-09	28.67	29.02	28.48	28.94	168549
2012-05-10	29.10	29.10	28.84	28.87	162019
2012-05-11	28.70	29.06	28.70	28.82	129724
2012-05-14	28.51	28.67	28.39	28.45	87405
2012-05-15	28.46	28.54	28.16	28.21	312896
2012-05-16	28.33	28.45	28.00	28.03	47056
2012-05-17	28.04	28.04	27.46	27.46	120690
2012-05-18	27.55	27.60	27.15	27.20	72442
2012-05-21	27.28	27.81	27.25	27.77	228716
2012-05-22	27.86	28.08	27.67	27.80	104449
2012-05-23	27.59	27.93	27.36	27.92	148920
2012-05-24	27.97	28.02	27.68	27.90	187903
2012-05-25	27.92	28.07	27.90	27.98	95285
2012-05-29	28.18	28.39	28.15	28.34	113425
2012-05-30	28.14	28.14	27.83	27.88	58709
2012-05-31	27.84	27.92	27.44	27.72	92100
2012-06-01	27.22	27.29	26.87	26.89	420884
2012-06-04	26.94	27.01	26.62	26.86	178986
2012-06-05	26.81	27.20	26.81	27.15	112149
2012-06-06	27.37	27.81	27.37	27.81	108815
2012-06-07	28.12	28.19	27.73	27.75	219130
2012-06-08	27.70	27.98	27.57	27.98	56293
2012-06-11	28.27	28.27	27.54	27.54	36419
2012-06-12	27.63	27.90	27.50	27.90	36897
2012-06-13	27.83	27.90	27.51	27.59	59451
2012-06-14	27.62	27.90	27.57	27.82	88511
2012-06-15	28.00	28.21	27.97	28.18	32361
2012-06-18	28.07	28.31	28.02	28.26	27732
2012-06-19	28.39	28.73	28.39	28.64	152591
2012-06-20	28.66	28.67	28.38	28.57	50045
2012-06-21	28.43	28.43	27.63	27.65	34516
2012-06-22	27.80	27.92	27.68	27.83	29421
2012-06-25	27.56	27.56	27.22	27.33	50090
2012-06-26	27.40	27.56	27.26	27.51	79087
2012-06-27	27.59	27.78	27.56	27.75	42102
2012-06-28	27.57	27.71	27.34	27.69	296806
2012-06-29	28.26	28.48	28.16	28.48	37817
2012-07-02	28.62	28.69	28.33	28.53	162793
2012-07-03	28.56	28.80	28.53	28.77	41066
2012-07-05	28.68	28.81	28.54	28.67	220111
2012-07-06	28.40	28.40	28.21	28.36	49044
2012-07-09	28.34	28.34	28.06	28.21	28399
2012-07-10	28.30	28.39	27.77	27.87	60033
2012-07-11	27.91	28.01	27.74	27.90	87756
2012-07-12	27.71	27.84	27.48	27.74	35891
2012-07-13	27.78	28.18	27.78	28.16	55782
2012-07-16	28.08	28.11	27.95	28.07	18790
2012-07-17	28.19	28.31	27.93	28.29	161341
2012-07-18	28.20	28.62	28.20	28.51	51773
2012-07-19	28.61	28.67	28.49	28.59	40662
2012-07-20	28.43	28.43	28.24	28.29	70145
2012-07-23	27.87	28.04	27.70	27.98	54882
2012-07-24	28.04	28.04	27.52	27.71	70283
2012-07-25	27.83	27.85	27.58	27.69	27467
2012-07-26	28.12	28.34	28.06	28.29	35379
2012-07-27	28.48	28.96	28.40	28.90	31373
2012-07-30	28.74	29.00	28.74	28.85	71274
2012-07-31	28.83	28.87	28.65	28.65	60075
2012-08-01	28.76	28.76	28.53	28.60	53670
2012-08-02	28.31	28.54	28.10	28.33	44392
2012-08-03	28.79	29.00	28.75	28.94	34414
2012-08-06	28.99	29.12	28.97	28.97	170062
2012-08-07	29.14	29.39	29.14	29.25	123907
2012-08-08	29.15	29.36	29.14	29.31	47360
2012-08-09	29.27	29.46	29.27	29.40	25174
2012-08-10	29.23	29.45	29.19	29.41	113631
2012-08-13	29.40	29.40	29.23	29.36	64374
2012-08-14	29.55	29.55	29.28	29.38	44634
2012-08-15	29.36	29.47	29.31	29.40	54906
2012-08-16	29.47	29.71	29.40	29.66	86337
2012-08-17	29.72	29.79	29.67	29.75	36390
2012-08-20	29.69	29.76	29.60	29.75	34549
2012-08-21	29.79	29.95	29.65	29.72	39329
2012-08-22	29.60	29.69	29.48	29.64	81852
2012-08-23	29.60	29.60	29.32	29.32	40616
2012-08-24	29.31	29.57	29.25	29.54	45122
2012-08-27	29.60	29.60	29.44	29.48	53771
2012-08-28	29.44	29.56	29.40	29.49	34887
2012-08-29	29.52	29.58	29.40	29.54	30539
2012-08-30	29.41	29.42	29.21	29.34	98878
2012-08-31	29.54	29.57	29.29	29.49	30757
2012-09-04	29.47	29.52	29.25	29.42	100404
2012-09-05	29.44	29.48	29.35	29.38	39161
2012-09-06	29.54	30.03	29.54	30.01	69307
2012-09-07	30.05	30.22	30.05	30.20	38966
2012-09-10	30.15	30.23	30.02	30.02	75226
2012-09-11	30.08	30.25	30.08	30.17	46656
2012-09-12	30.25	30.33	30.19	30.25	58513
2012-09-13	30.29	30.80	30.14	30.70	52236
2012-09-14	30.72	31.10	30.72	30.91	109761
2012-09-17	30.84	30.85	30.63	30.69	25622
2012-09-18	30.68	30.68	30.49	30.55	42945
2012-09-19	30.63	30.73	30.51	30.67	57639
2012-09-20	30.49	30.62	30.41	30.62	28923
2012-09-21	30.79	30.80	30.61	30.64	59887
2012-09-24	30.49	30.61	30.46	30.51	142903
2012-09-25	30.59	30.60	30.13	30.13	51349
2012-09-26	30.05	30.13	29.82	29.92	140925
2012-09-27	30.07	30.28	29.98	30.20	35847
2012-09-28	30.08	30.20	30.00	30.14	305412
2012-10-01	30.22	30.50	30.12	30.23	156281
2012-10-02	30.32	30.35	30.16	30.30	57164
2012-10-03	30.33	30.40	30.15	30.33	45946
2012-10-04	30.46	30.62	30.43	30.62	80211
2012-10-05	30.81	30.87	30.56	30.61	22313
2012-10-08	30.57	30.60	30.49	30.56	22718
2012-10-09	30.55	30.57	30.28	30.30	26800
2012-10-10	30.24	30.27	30.00	30.03	73773
2012-10-11	30.32	30.36	30.16	30.19	34017
2012-10-12	30.15	30.20	29.93	30.00	35775
2012-10-15	30.08	30.24	29.96	30.22	68759
2012-10-16	30.36	30.64	30.36	30.63	69860
2012-10-17	30.66	30.84	30.65	30.80	21148
2012-10-18	30.74	30.95	30.74	30.88	26152
2012-10-19	30.78	30.78	30.27	30.33	124079
2012-10-22	30.33	30.41	30.07	30.31	34410
2012-10-23	29.95	30.00	29.70	29.94	45124
2012-10-24	30.03	30.03	29.70	29.75	37252
2012-10-25	29.95	30.05	29.69	29.87	57747
2012-10-26	29.90	29.97	29.69	29.82	33146
2012-10-31	29.97	30.07	29.74	29.87	218896
2012-11-01	29.90	30.31	29.90	30.29	30712
2012-11-02	30.40	30.41	29.92	29.93	23016
2012-11-05	29.89	30.10	29.81	30.04	36217
2012-11-06	30.15	30.45	30.15	30.33	23534
2012-11-07	30.06	30.06	29.48	29.62	68997
2012-11-08	29.62	29.75	29.25	29.25	46707
2012-11-09	29.17	29.53	29.16	29.24	33636
2012-11-12	29.36	29.39	29.22	29.28	40139
2012-11-13	29.15	29.50	28.98	29.19	141685
2012-11-14	29.32	29.32	28.72	28.76	139442
2012-11-15	28.80	28.91	28.62	28.77	107926
2012-11-16	28.81	29.00	28.59	28.94	220069
2012-11-19	29.30	29.53	29.30	29.53	41119
2012-11-20	29.54	29.59	29.36	29.56	44414
2012-11-21	29.57	29.65	29.55	29.64	30343
2012-11-23	29.78	30.02	29.78	30.02	8929
2012-11-26	29.96	29.96	29.76	29.94	66391
2012-11-27	29.94	30.01	29.79	29.81	53889
2012-11-28	29.76	30.05	29.53	30.03	46726
2012-11-29	30.16	30.22	30.03	30.15	41294
2012-11-30	30.19	30.24	30.08	30.17	35334
2012-12-03	30.29	30.32	29.99	29.99	49695
2012-12-04	30.04	30.13	29.94	30.01	49458
2012-12-05	30.05	30.27	29.91	30.16	42349
2012-12-06	30.15	30.30	30.10	30.30	47639
2012-12-07	30.38	30.42	30.29	30.37	52281
2012-12-10	30.38	30.52	30.36	30.48	54668
2012-12-11	30.58	30.72	30.56	30.63	66883
2012-12-12	30.74	30.89	30.62	30.64	58387
2012-12-13	30.68	30.74	30.37	30.46	48646
2012-12-14	30.41	30.51	30.40	30.40	27088
2012-12-17	30.50	30.75	30.50	30.75	34093
2012-12-18	30.79	31.26	30.79	31.19	60775
2012-12-19	31.28	31.28	31.05	31.06	69943
2012-12-20	31.13	31.28	31.05	31.28	62269
2012-12-21	30.61	30.74	30.52	30.68	94402
2012-12-24	30.59	30.67	30.55	30.60	11468
2012-12-26	30.68	30.69	30.42	30.42	40220
2012-12-27	30.44	30.52	30.04	30.40	76999
2012-12-28	30.19	30.32	30.06	30.07	81369
2012-12-31	30.06	30.65	30.02	30.60	69408
2013-01-02	31.20	31.37	31.08	31.37	134716
2013-01-03	31.36	31.56	31.30	31.37	92104
2013-01-04	31.38	31.63	31.38	31.61	53504
2013-01-07	31.51	31.51	31.34	31.43	151721
2013-01-08	31.37	31.40	31.20	31.28	57960
2013-01-09	31.37	31.48	31.33	31.38	53477
2013-01-10	31.56	31.63	31.40	31.63	54143
2013-01-11	31.62	31.62	31.47	31.53	47731
2013-01-14	31.57	31.61	31.46	31.57	45939
2013-01-15	31.49	31.75	31.46	31.75	102893
2013-01-16	31.69	31.74	31.62	31.71	46085
2013-01-17	31.83	32.11	31.79	32.00	53145
2013-01-18	32.02	32.11	31.88	32.09	133992
2013-01-22	32.06	32.36	32.04	32.36	46842
2013-01-23	32.35	32.38	32.21	32.34	38184
2013-01-24	32.42	32.65	32.42	32.54	67919
2013-01-25	32.63	32.75	32.56	32.75	54487
2013-01-28	32.79	32.79	32.53	32.65	311041
2013-01-29	32.65	32.85	32.57	32.83	48871
2013-01-30	32.86	32.90	32.64	32.66	46574
2013-01-31	32.62	32.73	32.51	32.66	37188
2013-02-01	32.83	32.97	32.81	32.94	61812
2013-02-04	32.74	32.81	32.57	32.58	77884
2013-02-05	32.74	32.96	32.74	32.88	56522
2013-02-06	32.76	33.00	32.76	33.00	57717
2013-02-07	33.01	33.05	32.68	32.91	54315
2013-02-08	32.99	33.11	32.99	33.11	68672
2013-02-11	33.12	33.12	33.02	33.07	65742
2013-02-12	33.07	33.26	33.07	33.18	106050
2013-02-13	33.25	33.33	33.18	33.28	46929
2013-02-14	33.20	33.38	33.19	33.32	49498
2013-02-15	33.36	33.41	33.16	33.25	31043
2013-02-19	33.29	33.47	33.29	33.47	61782
2013-02-20	33.38	33.42	32.82	32.84	57250
2013-02-21	32.76	32.76	32.39	32.55	134477
2013-02-22	32.73	32.89	32.65	32.89	41449
2013-02-25	33.02	33.08	32.18	32.18	22457
2013-02-26	32.27	32.47	32.08	32.44	79695
2013-02-27	32.44	33.02	32.39	32.96	47866
2013-02-28	32.95	33.18	32.92	32.92	37061
2013-03-01	32.84	33.07	32.72	32.99	98139
2013-03-04	32.98	33.17	32.84	33.17	140134
2013-03-05	33.32	33.56	33.32	33.51	71415
2013-03-06	33.61	33.69	33.53	33.59	39832
2013-03-07	33.63	33.71	33.57	33.69	23621
2013-03-08	33.84	33.94	33.73	33.94	37857
2013-03-11	33.89	34.01	33.79	33.97	36613
2013-03-12	34.00	34.06	33.86	33.98	33154
2013-03-13	34.01	34.12	33.91	34.05	55632
2013-03-14	34.13	34.33	34.13	34.30	59706
2013-03-15	34.28	34.31	34.18	34.25	90268
2013-03-18	33.89	34.17	33.82	34.01	73906
2013-03-19	34.05	34.12	33.65	33.83	154305
2013-03-20	33.98	34.20	33.97	34.14	82501
2013-03-21	33.90	33.95	33.66	33.67	206125
2013-03-22	33.82	33.90	33.78	33.87	46556
2013-03-25	33.99	34.08	33.67	33.78	39165
2013-03-26	33.89	34.05	33.87	34.02	38180
2013-03-27	33.84	34.10	33.80	34.09	33695
2013-03-28	34.12	34.31	34.05	34.24	139828
2013-04-01	34.30	34.30	33.91	34.02	43992
2013-04-02	34.11	34.18	33.91	34.00	53316
2013-04-03	34.03	34.03	33.48	33.59	52633
2013-04-04	33.61	33.77	33.58	33.76	48427
2013-04-05	33.21	33.68	33.19	33.66	90039
2013-04-08	33.70	33.94	33.57	33.94	87259
2013-04-09	34.01	34.18	33.85	34.04	60593
2013-04-10	34.16	34.51	34.16	34.49	71991
2013-04-11	34.50	34.72	34.49	34.62	82349
2013-04-12	34.56	34.56	34.27	34.46	49699
2013-04-15	34.33	34.33	33.48	33.48	85065
2013-04-16	33.74	33.99	33.64	33.99	59303
2013-04-17	33.58	33.69	33.25	33.42	282894
2013-04-18	33.50	33.54	33.19	33.27	34030
2013-04-19	33.40	33.63	33.30	33.63	40664
2013-04-22	33.70	33.83	33.43	33.76	29017
2013-04-23	33.94	34.16	33.86	34.12	270444
2013-04-24	34.26	34.36	34.18	34.29	44784
2013-04-25	34.40	34.69	34.39	34.53	28938
2013-04-26	34.55	34.55	34.28	34.39	59178
2013-04-29	34.47	34.64	34.40	34.58	48971
2013-04-30	34.61	34.66	34.34	34.66	53306
2013-05-01	34.53	34.53	34.24	34.28	126874
2013-05-02	34.44	34.70	34.40	34.67	104703
2013-05-03	35.05	35.24	35.05	35.14	49446
2013-05-06	35.15	35.27	35.08	35.22	52412
2013-05-07	35.23	35.44	35.22	35.43	45544
2013-05-08	35.40	35.56	35.32	35.56	53710
2013-05-09	35.54	35.61	35.37	35.39	64761
2013-05-10	35.51	35.66	35.38	35.66	49493
2013-05-13	35.62	35.69	35.48	35.62	52407
2013-05-14	35.58	36.09	35.58	36.08	82909
2013-05-15	36.04	36.36	36.00	36.30	156590
2013-05-16	36.30	36.32	35.99	36.09	67421
2013-05-17	36.23	36.57	36.21	36.57	25167
2013-05-20	36.53	36.73	36.51	36.60	57878
2013-05-21	36.62	36.79	36.51	36.63	72878
2013-05-22	36.68	36.96	36.01	36.17	93342
2013-05-23	35.77	36.18	35.67	36.06	33559
2013-05-24	35.97	36.05	35.72	36.05	57199
2013-05-28	36.43	36.57	36.12	36.27	42140
2013-05-29	36.14	36.14	35.85	36.04	81809
2013-05-30	36.06	36.34	36.01	36.21	23973
2013-05-31	36.10	36.29	35.63	35.63	71156
2013-06-03	35.75	35.78	35.36	35.77	50236
2013-06-04	35.77	35.85	35.37	35.58	129131
2013-06-05	35.48	35.49	35.00	35.01	258022
2013-06-06	35.00	35.40	34.88	35.40	85003
2013-06-07	35.58	35.95	35.55	35.91	336637
2013-06-10	35.95	35.97	35.79	35.88	88916
2013-06-11	35.54	35.78	35.39	35.48	68041
2013-06-12	35.64	35.66	35.14	35.17	68073
2013-06-13	35.16	35.87	35.14	35.83	63367
2013-06-14	35.83	35.93	35.55	35.62	49454
2013-06-17	35.84	36.04	35.71	35.92	145644
2013-06-18	36.00	36.24	35.96	36.19	42433
2013-06-19	36.23	36.23	35.67	35.67	65492
2013-06-20	35.43	35.43	34.67	34.82	142737
2013-06-21	34.87	34.87	34.32	34.73	164270
2013-06-24	34.33	34.53	33.92	34.29	164901
2013-06-25	34.69	34.79	34.40	34.69	44052
2013-06-26	35.07	35.09	34.82	35.03	74215
2013-06-27	35.28	35.41	35.25	35.33	73811
2013-06-28	35.25	35.39	35.06	35.21	59338
2013-07-01	35.65	35.69	35.37	35.44	117132
2013-07-02	35.39	35.58	35.16	35.34	100175
2013-07-03	35.14	35.36	35.05	35.30	20218
2013-07-05	35.51	35.70	35.27	35.70	36784
2013-07-08	35.87	35.97	35.79	35.90	65060
2013-07-09	36.15	36.22	36.02	36.15	51322
2013-07-10	36.14	36.28	36.03	36.13	83281
2013-07-11	36.61	36.71	36.47	36.66	240294
2013-07-12	36.65	36.79	36.60	36.78	75074
2013-07-15	36.81	36.89	36.75	36.86	46030
2013-07-16	36.81	36.83	36.53	36.66	55308
2013-07-17	36.71	36.83	36.67	36.72	62284
2013-07-18	36.87	37.10	36.86	37.05	53664
2013-07-19	37.01	37.16	36.95	37.16	40798
2013-07-22	37.17	37.32	37.12	37.25	118770
2013-07-23	37.33	37.33	37.12	37.20	44947
2013-07-24	37.27	37.27	36.82	36.94	43667
2013-07-25	36.94	37.11	36.86	37.11	45141
2013-07-26	36.97	37.09	36.78	37.09	55636
2013-07-29	37.03	37.08	36.85	36.97	74583
2013-07-30	37.10	37.12	36.94	37.06	48287
2013-07-31	37.11	37.40	37.11	37.17	50647
2013-08-01	37.63	37.78	37.45	37.75	47156
2013-08-02	37.66	37.79	37.61	37.78	93999
2013-08-05	37.68	37.79	37.66	37.76	49906
2013-08-06	37.70	37.70	37.36	37.50	108587
2013-08-07	37.32	37.38	37.17	37.31	87222
2013-08-08	37.49	37.61	37.31	37.56	61163
2013-08-09	37.54	37.65	37.38	37.51	128401
2013-08-12	37.36	37.53	37.36	37.48	71111
2013-08-13	37.55	37.61	37.30	37.55	61589
2013-08-14	37.53	37.55	37.31	37.34	55474
2013-08-15	37.09	37.09	36.72	36.79	109903
2013-08-16	36.74	36.84	36.58	36.68	48007
2013-08-19	36.58	36.70	36.35	36.35	274959
2013-08-20	36.41	36.75	36.37	36.65	69608
2013-08-21	36.51	36.71	36.29	36.40	93027
2013-08-22	36.44	37.54	36.44	36.79	329843
2013-08-23	36.93	36.93	36.68	36.90	46324
2013-08-26	36.97	37.04	36.71	36.73	52846
2013-08-27	36.36	36.49	36.04	36.06	180598
2013-08-28	36.08	36.29	36.00	36.15	54661
2013-08-29	36.08	36.43	36.08	36.30	193608
2013-08-30	36.34	36.34	36.03	36.11	83613
2013-09-03	36.49	36.67	36.15	36.32	37880
2013-09-04	36.31	36.70	36.28	36.67	57354
2013-09-05	36.67	36.85	36.67	36.78	51498
2013-09-06	36.92	36.99	36.43	36.78	267231
2013-09-09	36.82	37.24	36.82	37.21	61553
2013-09-10	37.36	37.53	37.35	37.53	113676
2013-09-11	37.52	37.67	37.40	37.67	75755
2013-09-12	37.66	37.68	37.44	37.45	77217
2013-09-13	37.57	37.61	37.43	37.60	75575
2013-09-16	38.04	38.04	37.79	37.84	64119
2013-09-17	37.82	38.05	37.82	38.03	73190
2013-09-18	38.04	38.54	37.90	38.46	201355
2013-09-19	38.61	38.61	38.29	38.34	90177
2013-09-20	38.32	38.32	37.89	37.90	49984
2013-09-23	37.77	37.85	37.53	37.70	109765
2013-09-24	37.67	37.94	37.60	37.75	50520
2013-09-25	37.70	37.90	37.64	37.67	106900
2013-09-26	37.69	37.93	37.66	37.82	29637
2013-09-27	37.59	37.72	37.55	37.65	125608
2013-09-30	37.35	37.61	37.23	37.51	81670
2013-10-01	37.59	37.86	37.58	37.81	219894
2013-10-02	37.66	37.82	37.49	37.82	88662
2013-10-03	37.77	37.77	37.27	37.52	77772
2013-10-04	37.53	37.92	37.49	37.82	41778
2013-10-07	37.53	37.67	37.46	37.47	99687
2013-10-08	37.39	37.49	36.95	36.97	65849
2013-10-09	37.02	37.11	36.70	36.97	49406
2013-10-10	37.36	37.83	37.36	37.80	63964
2013-10-11	37.74	38.07	37.69	38.05	182475
2013-10-14	37.79	38.21	37.79	38.21	102638
2013-10-15	38.11	38.21	37.80	37.86	109590
2013-10-16	38.05	38.39	38.05	38.39	94004
2013-10-17	38.33	38.73	38.28	38.70	111262
2013-10-18	38.92	38.99	38.71	38.98	76664
2013-10-21	39.00	39.03	38.82	38.96	69528
2013-10-22	38.99	39.37	38.97	39.26	111344
2013-10-23	39.04	39.14	38.86	39.01	149128
2013-10-24	39.06	39.15	38.92	39.11	258238
2013-10-25	39.23	39.32	39.07	39.32	172204
2013-10-28	39.44	39.44	39.19	39.30	56828
2013-10-29	39.29	39.60	39.29	39.60	84768
2013-10-30	39.56	39.68	39.20	39.36	93530
2013-10-31	39.30	39.49	39.13	39.24	59940
2013-11-01	39.31	39.39	39.10	39.36	39405
2013-11-04	39.45	39.60	39.41	39.60	99913
2013-11-05	39.50	39.59	39.29	39.46	98094
2013-11-06	39.57	39.72	39.41	39.55	55935
2013-11-07	39.64	39.70	38.88	38.93	153962
2013-11-08	38.90	39.50	38.90	39.49	153145
2013-11-11	39.47	39.60	39.47	39.58	44653
2013-11-12	39.48	39.57	39.31	39.47	63897
2013-11-13	39.31	39.85	39.31	39.85	63734
2013-11-14	39.87	40.09	39.81	40.07	55026
2013-11-15	40.08	40.23	40.05	40.23	72941
2013-11-18	40.29	40.33	39.87	39.99	73525
2013-11-19	39.95	40.08	39.77	39.85	196792
2013-11-20	39.95	40.06	39.64	39.74	83562
2013-11-21	39.75	40.13	39.75	40.09	90855
2013-11-22	40.12	40.29	40.01	40.29	85727
2013-11-25	40.37	40.37	40.14	40.21	119600
2013-11-26	40.14	40.34	40.14	40.24	81836
2013-11-27	40.27	40.36	40.21	40.35	74858
2013-11-29	40.35	40.42	40.21	40.29	59317
2013-12-02	40.26	40.41	40.14	40.14	68877
2013-12-03	40.08	40.15	39.86	40.02	74722
2013-12-04	39.81	40.13	39.63	39.95	40746
2013-12-05	39.90	39.95	39.75	39.78	76703
2013-12-06	40.24	40.26	40.02	40.23	420982
2013-12-09	40.44	40.44	40.20	40.26	124408
2013-12-10	40.22	40.35	40.15	40.18	114102
2013-12-11	40.17	40.17	39.55	39.62	91922
2013-12-12	39.61	39.71	39.46	39.58	104143
2013-12-13	39.68	39.75	39.51	39.61	69505
2013-12-16	39.80	39.99	39.80	39.90	78921
2013-12-17	39.87	39.92	39.68	39.83	81890
2013-12-18	39.72	40.26	39.18	40.26	132491
2013-12-19	40.10	40.26	40.05	40.24	123342
2013-12-20	40.28	40.59	40.28	40.59	233543
2013-12-23	40.76	40.76	40.61	40.66	165259
2013-12-24	40.62	40.86	40.62	40.85	44206
2013-12-26	40.94	41.03	40.92	41.00	66795
2013-12-27	41.64	41.64	40.93	41.01	158032
2013-12-30	41.01	41.06	40.94	41.01	81229
2013-12-31	41.10	41.20	41.04	41.20	70726
2014-01-02	41.16	41.16	40.66	40.76	144533
2014-01-03	40.81	40.90	40.66	40.76	167605
2014-01-06	40.88	40.88	40.50	40.57	159704
2014-01-07	40.67	40.87	40.67	40.84	324489
2014-01-08	40.77	40.93	40.70	40.90	199014
2014-01-09	41.00	41.05	40.77	40.97	76993
2014-01-10	41.02	41.12	40.89	41.09	196864
2014-01-13	41.09	41.09	40.37	40.46	123535
2014-01-14	40.57	40.90	40.48	40.90	144588
2014-01-15	40.96	41.05	40.90	40.92	959246
2014-01-16	40.93	40.93	40.76	40.91	570400
2014-01-17	40.86	40.93	40.68	40.78	247464
2014-01-21	41.03	41.03	40.67	40.91	120804
2014-01-22	41.00	41.07	40.88	41.04	115880
2014-01-23	40.86	40.86	40.40	40.59	145692
2014-01-24	40.27	40.32	39.60	39.60	107633
2014-01-27	39.65	39.73	39.11	39.41	194001
2014-01-28	39.50	39.77	39.49	39.70	177086
2014-01-29	39.43	39.67	39.29	39.39	112653
2014-01-30	39.63	39.96	39.63	39.90	131020
2014-01-31	39.59	39.94	39.42	39.69	212991
2014-02-03	39.65	39.70	38.65	38.65	149668
2014-02-04	38.88	39.05	38.64	38.99	308206
2014-02-05	38.84	38.97	38.51	38.92	182169
2014-02-06	38.94	39.45	38.92	39.43	166681
2014-02-07	39.64	39.96	39.49	39.89	169435
2014-02-10	39.96	39.99	39.79	39.97	216589
2014-02-11	39.99	40.48	39.89	40.35	818082
2014-02-12	40.48	40.62	40.37	40.45	116299
2014-02-13	40.24	40.78	40.20	40.77	174221
2014-02-14	40.70	41.02	40.65	40.96	181358
2014-02-18	41.02	41.18	40.93	41.13	103725
2014-02-19	41.11	41.41	40.96	41.02	179996
2014-02-20	41.09	41.42	41.01	41.33	107651
2014-02-21	41.43	41.55	41.37	41.40	106141
2014-02-24	41.50	41.96	41.50	41.69	158459
2014-02-25	41.71	41.84	41.50	41.68	179678
2014-02-26	41.72	41.90	41.61	41.72	73375
2014-02-27	41.72	41.87	41.60	41.87	126228
2014-02-28	41.87	42.18	41.77	42.00	193042
2014-03-03	41.62	41.77	41.41	41.68	184001
2014-03-04	42.11	42.35	42.11	42.29	163249
2014-03-05	42.31	42.34	42.22	42.30	291890
2014-03-06	42.41	42.46	42.30	42.37	187070
2014-03-07	42.50	42.50	42.18	42.37	161063
2014-03-10	42.34	42.34	42.05	42.27	80386
2014-03-11	42.33	42.40	41.89	42.00	147792
2014-03-12	41.82	42.02	41.69	42.02	184734
2014-03-13	42.13	42.14	41.40	41.52	177727
2014-03-14	41.46	41.70	41.45	41.48	96097
2014-03-17	41.72	41.93	41.72	41.87	94295
2014-03-18	41.93	42.23	41.93	42.20	261070
2014-03-19	42.25	42.28	41.74	42.00	85631
2014-03-20	41.93	42.22	41.83	42.12	104213
2014-03-21	42.35	42.86	42.03	42.07	132447
2014-03-24	42.18	42.18	41.61	41.79	72770
2014-03-25	41.78	41.97	41.57	41.80	134634
2014-03-26	41.98	42.00	41.48	41.48	183517
2014-03-27	41.50	41.55	41.25	41.41	105484
2014-03-28	41.52	41.86	41.51	41.66	84280
2014-03-31	41.92	42.16	41.91	42.12	123399
2014-04-01	42.29	42.51	42.26	42.49	279845
2014-04-02	42.59	42.71	42.48	42.61	109004
2014-04-03	42.79	42.79	42.44	42.60	180870
2014-04-04	42.71	42.91	41.99	42.05	83200
2014-04-07	41.98	42.06	41.29	41.45	177376
2014-04-08	41.44	41.73	41.18	41.65	164503
2014-04-09	41.80	42.11	41.65	42.10	99663
2014-04-10	42.11	42.11	41.12	41.18	149884
2014-04-11	41.08	41.20	40.67	40.74	110707
2014-04-14	41.14	41.21	40.79	41.09	108716
2014-04-15	41.18	41.43	40.74	41.39	126193
2014-04-16	41.65	41.84	41.51	41.84	144359
2014-04-17	41.81	42.00	41.67	41.92	133043
2014-04-21	41.99	42.03	41.80	42.02	155206
2014-04-22	42.06	42.32	42.06	42.22	114533
2014-04-23	42.28	42.30	42.14	42.18	93947
2014-04-24	42.43	42.44	42.04	42.23	210017
2014-04-25	42.13	42.13	41.75	41.84	71126
2014-04-28	41.98	42.04	41.35	41.79	101194
2014-04-29	41.89	42.02	41.80	41.95	215732
2014-04-30	41.97	42.22	41.87	42.22	127273
2014-05-01	42.09	42.38	42.07	42.21	127861
2014-05-02	42.23	42.47	42.16	42.20	85378
2014-05-05	42.03	42.29	41.83	42.26	173064
2014-05-06	42.20	42.26	41.93	41.96	97087
2014-05-07	42.09	42.22	41.78	42.21	80349
2014-05-08	42.22	42.50	41.96	42.08	558762
2014-05-09	42.14	42.14	41.85	42.09	285755
2014-05-12	42.29	42.65	42.29	42.59	74193
2014-05-13	42.71	42.80	42.61	42.68	123769
2014-05-14	42.65	42.65	42.38	42.43	132396
2014-05-15	42.27	42.27	41.72	42.01	207452
2014-05-16	42.12	42.15	41.81	42.14	152659
2014-05-19	41.98	42.34	41.98	42.32	268345
2014-05-20	42.25	42.25	41.81	41.95	200686
2014-05-21	42.03	42.26	42.03	42.25	173218
2014-05-22	42.34	42.47	42.20	42.35	139543
2014-05-23	42.42	42.62	42.36	42.61	317094
2014-05-27	42.74	42.89	42.67	42.85	127064
2014-05-28	42.84	42.96	42.75	42.89	110089
2014-05-29	42.99	43.13	42.82	43.13	114249
2014-05-30	43.13	43.19	43.01	43.18	70651
2014-06-02	43.32	43.32	43.02	43.22	182780
2014-06-03	43.08	43.28	43.07	43.25	114896
2014-06-04	43.22	43.39	43.10	43.38	324970
2014-06-05	43.41	43.66	43.25	43.63	134053
2014-06-06	43.73	43.88	43.70	43.88	110864
2014-06-09	44.00	44.04	43.81	43.91	123599
2014-06-10	43.79	43.85	43.69	43.84	141347
2014-06-11	43.57	43.79	43.55	43.69	92083
2014-06-12	43.76	43.76	43.35	43.46	97360
2014-06-13	43.52	43.69	43.37	43.66	109027
2014-06-16	43.56	43.81	43.52	43.75	79653
2014-06-17	43.74	43.99	43.56	43.96	94962
2014-06-18	43.96	44.31	43.85	44.31	147450
2014-06-19	44.32	44.36	44.17	44.33	93087
2014-06-20	44.44	44.50	44.38	44.48	78834
2014-06-23	44.45	44.67	44.41	44.50	96485
2014-06-24	44.22	44.45	43.95	44.00	189058
2014-06-25	43.89	44.20	43.75	44.19	126105
2014-06-26	44.23	44.23	43.80	44.16	76188
2014-06-27	44.07	44.29	44.02	44.29	73447
2014-06-30	44.29	44.36	44.16	44.32	99755
2014-07-01	44.46	44.69	44.39	44.58	505835
2014-07-02	44.57	44.61	44.44	44.47	177960
2014-07-03	44.66	44.76	44.56	44.74	132697
2014-07-07	44.67	44.67	44.36	44.43	169272
2014-07-08	44.44	44.44	43.95	44.12	133166
2014-07-09	44.24	44.36	44.14	44.33	119028
2014-07-10	43.94	44.22	43.82	44.11	103207
2014-07-11	44.12	44.16	43.98	44.14	253538
2014-07-14	44.34	44.37	44.25	44.30	153218
2014-07-15	44.27	44.40	43.97	44.19	113687
2014-07-16	44.35	44.42	44.21	44.40	123025
2014-07-17	44.19	44.44	43.80	43.82	115889
2014-07-18	43.96	44.32	43.96	44.25	82005
2014-07-21	44.11	44.25	44.01	44.20	94143
2014-07-22	44.36	44.51	44.32	44.40	152966
2014-07-23	44.45	44.53	44.34	44.52	76086
2014-07-24	44.59	44.66	44.48	44.61	205827
2014-07-25	44.52	44.52	44.32	44.33	260541
2014-07-28	44.43	44.44	44.15	44.39	116474
2014-07-29	44.51	44.54	44.17	44.17	78755
2014-07-30	44.33	44.40	43.95	44.11	90784
2014-07-31	43.86	43.86	43.20	43.25	296255
2014-08-01	43.11	43.39	42.87	43.17	287620
2014-08-04	43.25	43.56	43.02	43.49	230687
2014-08-05	43.29	43.45	42.92	43.04	259361
2014-08-06	42.86	43.19	42.71	42.97	134301
2014-08-07	43.18	43.20	42.61	42.74	170633
2014-08-08	42.76	43.32	42.70	43.29	121135
2014-08-11	43.43	43.65	43.41	43.44	97005
2014-08-12	43.41	43.48	43.19	43.32	135390
2014-08-13	43.41	43.60	43.33	43.57	113979
2014-08-14	43.62	43.79	43.57	43.75	311391
2014-08-15	43.90	43.94	43.46	43.76	97070
2014-08-18	44.01	44.14	43.92	44.10	105097
2014-08-19	44.23	44.43	44.23	44.42	283609
2014-08-20	44.33	44.62	44.33	44.59	206097
2014-08-21	44.59	44.71	44.53	44.67	200510
2014-08-22	44.68	44.70	44.47	44.61	395651
2014-08-25	44.83	44.90	44.66	44.84	347765
2014-08-26	44.88	44.99	44.84	44.84	357920
2014-08-27	44.88	44.92	44.80	44.90	131773
2014-08-28	44.77	44.92	44.64	44.90	88698
2014-08-29	44.99	45.08	44.86	45.08	115997
2014-09-02	45.15	45.15	44.86	45.03	168737
2014-09-03	45.19	45.24	44.97	44.99	260488
2014-09-04	45.10	45.25	44.75	44.91	127276
2014-09-05	44.86	45.11	44.72	45.11	159535
2014-09-08	44.97	45.08	44.76	44.91	384945
2014-09-09	44.91	44.91	44.52	44.60	116170
2014-09-10	44.58	44.70	44.36	44.69	139628
2014-09-11	44.53	44.82	44.49	44.82	169714
2014-09-12	44.78	44.78	44.32	44.45	181190
2014-09-15	44.44	44.48	44.25	44.37	150887
2014-09-16	44.26	44.83	44.24	44.73	208830
2014-09-17	44.81	44.92	44.54	44.69	154656
2014-09-18	44.85	44.90	44.77	44.86	99427
2014-09-19	44.96	45.11	44.63	44.74	324545
2014-09-22	44.64	44.64	44.16	44.24	224875
2014-09-23	44.03	44.16	43.84	43.86	209580
2014-09-24	43.80	44.19	43.71	44.15	288646
2014-09-25	44.13	44.13	43.48	43.51	377093
2014-09-26	43.62	43.92	43.51	43.79	186711
2014-09-29	43.42	43.81	43.42	43.74	189307
2014-09-30	43.87	43.87	43.41	43.51	207800
2014-10-01	43.45	43.45	42.76	42.83	399291
2014-10-02	42.77	43.01	42.29	42.86	833588
2014-10-03	43.08	43.36	43.00	43.31	405584
2014-10-06	43.46	43.51	43.02	43.13	327277
2014-10-07	42.97	43.09	42.48	42.51	186591
2014-10-08	42.54	43.24	42.22	43.21	208058
2014-10-09	43.11	43.11	42.21	42.23	286553
2014-10-10	42.13	42.32	41.64	41.66	464956
2014-10-13	41.64	41.83	40.85	40.88	244716
2014-10-14	41.15	41.57	40.93	41.10	205112
2014-10-15	40.61	41.07	36.18	40.96	1202591
2014-10-16	40.17	41.30	40.16	41.04	348760
2014-10-17	41.54	41.78	41.25	41.48	229752
2014-10-20	41.35	41.96	41.35	41.93	182342
2014-10-21	42.20	42.92	42.20	42.87	445618
2014-10-22	42.94	43.11	42.48	42.52	429291
2014-10-23	42.90	43.33	42.85	43.04	475549
2014-10-24	43.11	43.36	42.89	43.36	282363
2014-10-27	43.24	43.27	42.94	43.20	527605
2014-10-28	43.32	43.74	43.28	43.73	243975
2014-10-29	43.75	43.94	43.34	43.66	165808
2014-10-30	43.56	44.11	43.48	43.97	133949
2014-10-31	44.54	44.54	44.23	44.47	508129
2014-11-03	44.48	44.68	44.36	44.41	338891
2014-11-04	44.31	44.39	43.99	44.18	262335
2014-11-05	44.57	44.57	44.33	44.53	253513
2014-11-06	44.58	44.80	44.36	44.78	188416
2014-11-07	44.82	44.94	44.68	44.86	143962
2014-11-10	44.94	45.03	44.86	44.97	134591
2014-11-11	44.95	45.06	44.93	45.01	161983
2014-11-12	44.98	45.05	44.82	45.02	77662
2014-11-13	45.07	45.10	44.99	45.01	29581
2014-11-14	44.88	45.00	44.83	44.95	140567
2014-11-17	44.82	45.08	44.82	45.03	107969
2014-11-18	45.06	45.40	45.00	45.27	453479
2014-11-19	45.34	45.34	45.02	45.21	203779
2014-11-20	44.98	45.46	44.98	45.38	143872
2014-11-21	45.89	45.89	45.49	45.63	646002
2014-11-24	45.82	45.82	45.69	45.81	183425
2014-11-25	45.82	45.93	45.61	45.73	128783
2014-11-26	45.78	45.78	45.62	45.74	126206
2014-11-28	45.61	45.62	45.41	45.47	65878
2014-12-01	45.40	45.44	44.94	45.05	115604
2014-12-02	45.12	45.39	45.05	45.30	310491
2014-12-03	45.32	45.70	45.32	45.65	157805
2014-12-04	45.61	45.62	45.36	45.52	107344
2014-12-05	45.62	45.67	45.48	45.59	114278
2014-12-08	45.54	45.58	45.05	45.19	120204
2014-12-09	44.87	45.30	44.66	45.30	131472
2014-12-10	45.15	45.15	44.46	44.52	203930
2014-12-11	44.62	45.22	44.62	44.79	150793
2014-12-12	44.47	44.64	44.03	44.08	570686
2014-12-15	44.26	44.41	43.61	43.89	603316
2014-12-16	43.67	44.53	43.64	43.64	228170
2014-12-17	43.80	44.63	43.72	44.54	255077
2014-12-18	45.18	45.60	44.98	45.60	372502
2014-12-19	45.76	46.05	45.67	45.95	186885
2014-12-22	45.98	46.04	45.82	46.04	330158
2014-12-23	45.98	46.10	45.93	46.00	368169
2014-12-24	46.12	46.15	46.01	46.08	130707
2014-12-26	46.18	46.29	46.17	46.17	92378
2014-12-29	46.22	46.38	46.15	46.32	117860
2014-12-30	46.30	46.30	46.06	46.08	165893
2014-12-31	46.22	46.22	45.59	45.63	180879
2015-01-02	45.91	45.91	45.25	45.61	462361
2015-01-05	45.35	45.35	44.58	44.71	321046
2015-01-06	44.80	44.91	44.04	44.26	842762
2015-01-07	44.55	44.92	44.53	44.80	357190
2015-01-08	45.23	45.68	45.23	45.66	215859
2015-01-09	45.76	45.76	45.09	45.30	337216
2015-01-12	45.27	45.27	44.67	44.81	237645
2015-01-13	45.08	45.39	44.28	44.64	232876
2015-01-14	44.10	44.49	43.86	44.47	245950
2015-01-15	44.75	44.79	43.97	44.01	156258
2015-01-16	44.04	44.78	44.00	44.78	364930
2015-01-20	44.82	44.88	44.35	44.72	289363
2015-01-21	44.64	45.14	44.56	45.13	191677
2015-01-22	45.26	45.71	45.01	45.67	412867
2015-01-23	45.66	45.75	45.48	45.50	271210
2015-01-26	45.50	45.75	45.25	45.74	218843
2015-01-27	45.23	45.66	45.13	45.44	243074
2015-01-28	45.60	45.67	44.66	44.74	280601
2015-01-29	44.84	45.19	44.39	45.13	340090
2015-01-30	44.77	45.14	44.56	44.58	146529
2015-02-02	44.76	45.23	44.33	45.23	232378
2015-02-03	45.44	46.05	45.44	46.05	511834
2015-02-04	45.85	46.06	45.66	45.75	156724
2015-02-05	46.09	46.41	46.01	46.38	172587
2015-02-06	46.53	46.53	46.02	46.12	209271
2015-02-09	46.03	46.19	45.88	45.97	300808
2015-02-10	46.21	46.44	45.92	46.38	302008
2015-02-11	46.30	46.45	46.07	46.30	651666
2015-02-12	46.62	47.10	46.53	46.76	292235
2015-02-13	46.79	46.98	46.70	46.98	198283
2015-02-17	46.99	47.12	46.79	47.07	281987
2015-02-18	47.02	47.15	46.88	47.14	388244
2015-02-19	46.95	47.25	46.86	47.10	237042
2015-02-20	47.10	47.40	46.85	47.40	239341
2015-02-23	47.31	47.36	47.19	47.35	354233
2015-02-24	47.48	47.49	47.27	47.43	196360
2015-02-25	47.41	47.52	47.32	47.42	175489
2015-02-26	47.35	47.37	47.00	47.14	221843
2015-02-27	47.10	47.25	47.08	47.09	173931
2015-03-02	47.10	47.28	47.03	47.28	331282
2015-03-03	47.20	47.20	46.90	47.06	323712
2015-03-04	46.93	46.93	46.60	46.86	208895
2015-03-05	46.97	47.00	46.82	46.95	251905
2015-03-06	46.74	46.75	46.10	46.12	180865
2015-03-09	46.15	46.36	46.15	46.26	168310
2015-03-10	45.92	45.96	45.63	45.63	669671
2015-03-11	45.69	45.76	45.52	45.60	165002
2015-03-12	45.80	46.20	45.80	46.17	131787
2015-03-13	46.06	46.08	45.56	45.90	160166
2015-03-16	46.05	46.56	46.05	46.55	316763
2015-03-17	46.29	46.46	46.18	46.39	251462
2015-03-18	46.23	47.31	46.17	47.12	208343
2015-03-19	47.02	47.02	46.70	46.86	81873
2015-03-20	47.09	47.38	47.06	47.29	166282
2015-03-23	47.27	47.51	47.17	47.17	410887
2015-03-24	47.15	47.22	46.97	46.97	140476
2015-03-25	46.85	47.03	46.24	46.27	219489
2015-03-26	46.14	46.40	45.97	46.18	296111
2015-03-27	46.19	46.35	46.13	46.32	183258
2015-03-30	46.57	46.96	46.57	46.91	322136
2015-03-31	46.72	46.91	46.54	46.58	385270
2015-04-01	46.57	46.57	46.20	46.39	617756
2015-04-02	46.55	46.78	46.40	46.63	560242
2015-04-06	46.46	47.17	46.46	47.06	322361
2015-04-07	46.99	47.17	46.85	46.85	187092
2015-04-08	46.96	47.10	46.78	46.98	180345
2015-04-09	46.99	47.20	46.80	47.16	144379
2015-04-10	47.18	47.27	47.10	47.26	144288
2015-04-13	47.20	47.30	46.98	46.99	368846
2015-04-14	46.90	47.14	46.79	47.09	148951
2015-04-15	47.29	47.59	47.29	47.49	287704
2015-04-16	47.36	47.53	47.19	47.37	195761
2015-04-17	47.17	47.17	46.65	46.84	207180
2015-04-20	47.07	47.32	47.07	47.21	207152
2015-04-21	47.38	47.41	47.03	47.11	491740
2015-04-22	47.16	47.28	46.89	47.25	347655
2015-04-23	47.18	47.60	47.18	47.45	105161
2015-04-24	47.50	47.50	47.30	47.37	116238
2015-04-27	47.53	47.53	47.04	47.08	140466
2015-04-28	47.06	47.19	46.77	47.19	171057
2015-04-29	46.95	47.22	46.85	47.08	155258
2015-04-30	47.01	47.01	46.48	46.64	202972
2015-05-01	46.90	47.22	46.83	47.16	351692
2015-05-04	47.27	47.42	47.27	47.34	182836
2015-05-05	47.30	47.42	46.71	46.75	333313
2015-05-06	46.94	46.94	46.33	46.55	193117
2015-05-07	46.51	46.76	46.40	46.71	101062
2015-05-08	47.04	47.32	47.04	47.27	131187
2015-05-11	47.25	47.29	47.07	47.07	126452
2015-05-12	47.02	47.04	46.70	46.94	229348
2015-05-13	47.05	47.15	46.79	46.86	185909
2015-05-14	47.13	47.23	47.00	47.22	125622
2015-05-15	47.23	47.34	47.16	47.34	130157
2015-05-18	47.29	47.60	47.28	47.56	229214
2015-05-19	47.56	47.59	47.34	47.42	574563
2015-05-20	47.47	47.60	47.30	47.43	256861
2015-05-21	47.41	47.64	47.41	47.58	182434
2015-05-22	47.46	47.59	47.44	47.52	307114
2015-05-26	47.38	47.38	46.81	46.89	504351
2015-05-27	46.99	47.33	46.92	47.30	145171
2015-05-28	47.18	47.21	46.99	47.19	203149
2015-05-29	47.20	47.21	46.91	46.96	249933
2015-06-01	47.11	47.18	46.81	47.02	286745
2015-06-02	46.93	47.22	46.84	47.05	189664
2015-06-03	47.17	47.24	46.97	47.05	203171
2015-06-04	46.93	46.98	46.58	46.61	251824
2015-06-05	46.64	46.74	46.38	46.64	609975
2015-06-08	46.57	46.64	46.32	46.32	355312
2015-06-09	46.37	46.48	46.20	46.31	170352
2015-06-10	46.53	46.91	46.44	46.84	239564
2015-06-11	46.97	47.06	46.87	46.91	125856
2015-06-12	46.75	46.78	46.56	46.62	265682
2015-06-15	46.35	46.52	46.17	46.43	213791
2015-06-16	46.42	46.70	46.37	46.69	162164
2015-06-17	46.75	46.91	46.50	46.80	297595
2015-06-18	46.93	47.36	46.93	47.22	150232
2015-06-19	47.16	47.25	47.05	47.05	171943
2015-06-22	47.37	47.40	47.24	47.28	265111
2015-06-23	47.42	47.42	47.20	47.31	687735
2015-06-24	47.09	47.20	46.81	46.82	435766
2015-06-25	46.96	46.96	46.64	46.69	204546
2015-06-26	46.75	46.81	46.54	46.71	240403
2015-06-29	46.40	46.50	45.69	45.72	755602
2015-06-30	46.31	46.31	45.70	45.84	337538
2015-07-01	46.35	46.35	45.93	46.11	331652
2015-07-02	46.21	46.29	45.97	46.10	175228
2015-07-06	45.75	46.12	45.66	45.85	557466
2015-07-07	45.89	46.28	45.32	46.23	365353
2015-07-08	45.90	45.92	45.31	45.41	251372
2015-07-09	45.93	46.01	45.47	45.50	265165
2015-07-10	45.91	46.07	45.74	45.98	183186
2015-07-13	46.24	46.47	46.24	46.45	148659
2015-07-14	46.45	46.66	46.36	46.62	219922
2015-07-15	46.57	46.57	46.27	46.35	198892
2015-07-16	46.61	46.69	46.51	46.66	282081
2015-07-17	46.65	46.65	46.32	46.40	222469
2015-07-20	46.48	46.48	46.28	46.34	287941
2015-07-21	46.33	46.38	46.05	46.15	359344
2015-07-22	45.95	46.21	45.95	46.12	248895
2015-07-23	46.19	46.25	45.82	45.92	196273
2015-07-24	45.93	45.93	45.28	45.38	294937
2015-07-27	45.11	45.28	44.94	45.04	478023
2015-07-28	45.25	45.66	45.00	45.62	209262
2015-07-29	45.65	46.06	45.58	46.03	440170
2015-07-30	45.96	46.04	45.75	46.03	128299
2015-07-31	46.07	46.20	45.93	45.97	282546
2015-08-03	46.03	46.03	45.55	45.73	159505
2015-08-04	45.83	45.84	45.50	45.64	204813
2015-08-05	45.91	46.11	45.72	45.82	166919
2015-08-06	45.86	45.86	45.27	45.50	331961
2015-08-07	45.45	45.48	45.25	45.41	150197
2015-08-10	45.66	46.12	45.66	46.10	176872
2015-08-11	45.73	45.85	45.51	45.70	149696
2015-08-12	45.37	45.90	45.13	45.81	171098
2015-08-13	45.81	45.92	45.65	45.73	133591
2015-08-14	45.69	45.93	45.67	45.92	112476
2015-08-17	45.76	46.17	45.63	46.16	135851
2015-08-18	46.09	46.19	46.00	46.07	156874
2015-08-19	45.90	46.00	45.45	45.73	177292
2015-08-20	45.46	45.49	44.72	44.72	493703
2015-08-21	44.32	44.48	43.46	43.47	1447802
2015-08-24	41.20	43.04	20.11	41.86	2866424
2015-08-25	42.69	43.11	41.20	41.20	684296
2015-08-26	42.02	42.64	41.37	42.60	546963
2015-08-27	43.14	43.78	42.89	43.69	256300
2015-08-28	43.49	43.91	43.49	43.81	151038
2015-08-31	43.60	43.81	43.32	43.55	352707
2015-09-01	42.68	42.90	42.01	42.26	592770
2015-09-02	42.82	42.87	42.21	42.87	616630
2015-09-03	43.01	43.53	42.88	43.02	1357104
2015-09-04	42.51	42.66	42.19	42.40	184017
2015-09-08	43.11	43.49	42.91	43.48	191591
2015-09-09	43.81	43.88	42.84	42.92	356456
2015-09-10	42.86	43.36	42.78	43.06	193847
2015-09-11	42.91	43.19	42.74	43.18	259317
2015-09-14	43.24	43.24	42.94	43.02	230757
2015-09-15	43.14	43.62	43.05	43.55	138764
2015-09-16	43.59	44.04	43.57	44.00	176741
2015-09-17	43.95	44.62	43.88	43.94	241935
2015-09-18	43.38	43.66	43.03	43.15	152353
2015-09-21	43.38	43.60	43.09	43.26	99291
2015-09-22	42.75	42.79	42.34	42.61	165429
2015-09-23	42.53	42.65	42.23	42.36	77750
2015-09-24	42.02	42.32	41.68	42.21	139200
2015-09-25	42.50	42.62	41.99	42.21	398797
2015-09-28	41.97	41.99	40.95	41.00	163079
2015-09-29	41.10	41.36	40.76	41.01	224396
2015-09-30	41.45	41.85	41.29	41.82	216490
2015-10-01	41.89	42.00	41.33	41.80	324267
2015-10-02	41.34	42.49	41.21	42.49	195902
2015-10-05	42.79	43.38	42.66	43.31	425697
2015-10-06	43.31	43.38	42.98	43.16	86974
2015-10-07	43.37	43.58	43.01	43.50	166529
2015-10-08	43.39	44.12	43.37	44.04	295341
2015-10-09	44.08	44.13	43.88	44.01	215319
2015-10-12	44.04	44.04	43.87	44.00	111900
2015-10-13	43.78	44.07	43.57	43.61	192569
2015-10-14	43.63	43.74	43.31	43.40	170696
2015-10-15	43.47	43.95	43.33	43.92	188106
2015-10-16	44.01	44.03	43.71	44.00	189901
2015-10-19	43.83	43.95	43.73	43.92	200021
2015-10-20	43.86	44.19	43.86	44.01	455215
2015-10-21	44.13	44.13	43.71	43.77	143593
2015-10-22	43.94	44.49	43.94	44.38	190714
2015-10-23	44.67	44.67	44.26	44.52	106518
2015-10-26	44.44	44.44	44.28	44.35	101725
2015-10-27	44.15	44.20	43.89	44.04	99358
2015-10-28	44.14	44.59	44.04	44.57	93497
2015-10-29	44.47	44.54	44.30	44.50	124627
2015-10-30	44.58	44.81	44.48	44.57	224127
2015-11-02	44.64	45.12	44.64	45.07	295118
2015-11-03	44.96	45.31	44.94	45.15	105015
2015-11-04	45.23	45.23	44.88	44.99	349852
2015-11-05	44.99	45.13	44.77	45.03	196383
2015-11-06	44.89	44.98	44.63	44.89	268317
2015-11-09	44.77	44.77	44.20	44.45	182974
2015-11-10	44.35	44.63	44.32	44.61	103012
2015-11-11	44.72	44.72	44.38	44.39	86745
2015-11-12	44.12	44.23	43.72	43.74	241891
2015-11-13	43.55	43.59	43.13	43.16	125301
2015-11-16	43.09	43.84	43.09	43.82	219689
2015-11-17	43.94	44.12	43.63	43.73	541921
2015-11-18	43.89	44.48	43.87	44.45	287561
2015-11-19	44.38	44.52	44.32	44.41	105477
2015-11-20	44.61	44.75	44.48	44.55	139541
2015-11-23	44.55	44.80	44.52	44.63	250037
2015-11-24	44.39	44.87	44.31	44.76	157033
2015-11-25	44.77	44.88	44.66	44.78	157052
2015-11-27	44.76	44.83	44.69	44.78	49931
2015-11-30	44.86	44.90	44.60	44.63	128217
2015-12-01	44.76	45.07	44.74	45.05	239821
2015-12-02	44.99	45.03	44.41	44.47	134740
2015-12-03	44.61	44.61	43.74	43.90	311072
2015-12-04	43.94	44.64	43.94	44.59	224758
2015-12-07	44.44	44.44	44.03	44.20	461653
2015-12-08	43.80	44.14	43.65	43.91	127727
2015-12-09	43.79	44.31	43.37	43.58	263288
2015-12-10	43.59	43.91	43.50	43.60	128694
2015-12-11	43.14	43.29	42.73	42.82	413980
2015-12-14	42.81	42.98	42.36	42.84	558828
2015-12-15	43.19	43.52	43.19	43.31	264476
2015-12-16	43.57	44.05	43.45	43.97	196990
2015-12-17	44.02	44.02	43.24	43.24	192938
2015-12-18	43.09	43.09	42.59	42.59	223840
2015-12-21	42.80	42.99	42.64	42.90	157335
2015-12-22	43.12	43.43	42.88	43.35	220883
2015-12-23	43.40	43.78	43.37	43.75	236233
2015-12-24	43.75	43.84	43.63	43.70	301418
2015-12-28	43.53	43.56	43.25	43.56	321933
2015-12-29	43.80	44.03	43.79	43.94	206368
2015-12-30	43.88	43.93	43.61	43.62	179853
2015-12-31	43.50	43.61	43.26	43.26	237471
2016-01-04	42.60	42.71	42.23	42.71	417709
2016-01-05	42.87	42.90	42.54	42.84	314327
2016-01-06	42.26	42.40	41.91	42.16	193332
2016-01-07	41.48	41.94	41.22	41.34	419952
2016-01-08	41.54	41.58	40.68	40.77	433862
2016-01-11	40.93	41.05	40.20	40.69	477809
2016-01-12	41.01	41.15	40.38	40.91	524795
2016-01-13	41.03	41.14	39.78	39.85	278702
2016-01-14	39.96	40.59	39.45	40.31	358964
2016-01-15	39.36	39.64	38.98	39.49	380536
2016-01-19	39.89	39.89	39.01	39.37	469454
2016-01-20	38.85	39.29	37.80	38.94	560611
2016-01-21	39.01	39.67	38.76	39.21	304991
2016-01-22	39.80	40.12	39.65	39.99	160024
2016-01-25	39.81	39.81	39.18	39.25	223126
2016-01-26	39.40	39.98	39.38	39.91	483445
2016-01-27	39.80	40.27	39.34	39.59	196169
2016-01-28	39.89	39.99	39.37	39.68	145710
2016-01-29	39.86	40.79	39.86	40.78	275082
2016-02-01	40.55	41.07	40.39	40.89	301396
2016-02-02	40.60	40.60	39.91	40.04	384668
2016-02-03	40.31	40.46	39.47	40.37	326360
2016-02-04	40.26	40.85	40.26	40.52	162283
2016-02-05	40.38	40.40	39.72	39.79	170711
2016-02-08	39.44	39.44	38.50	39.03	188686
2016-02-09	38.66	39.30	38.66	38.99	263202
2016-02-10	39.20	39.54	39.00	39.03	174267
2016-02-11	38.53	38.78	38.12	38.49	315898
2016-02-12	38.85	39.31	38.68	39.28	209892
2016-02-16	39.72	40.11	39.56	40.10	171862
2016-02-17	40.39	41.00	40.39	40.88	202450
2016-02-18	40.96	41.00	40.71	40.82	341692
2016-02-19	40.63	40.77	40.41	40.75	138815
2016-02-22	41.17	41.52	41.17	41.50	139810
2016-02-23	41.38	41.45	41.02	41.07	201796
2016-02-24	40.66	41.37	40.45	41.32	590299
2016-02-25	41.41	41.80	41.20	41.80	275711
2016-02-26	42.00	42.04	41.74	41.80	156791
2016-02-29	41.81	42.09	41.57	41.57	146143
2016-03-01	41.90	42.47	41.75	42.42	204588
2016-03-02	42.37	42.74	42.24	42.74	151431
2016-03-03	42.74	42.74	42.74	43.10	860389
2016-03-04	43.17	43.53	43.01	43.28	142534
2016-03-07	43.10	43.61	43.10	43.51	280659
2016-03-08	43.27	43.27	42.86	42.90	131017
2016-03-09	43.10	43.26	42.91	43.13	185180
2016-03-10	43.13	43.13	43.13	43.20	242714
2016-03-11	43.20	43.20	43.20	43.96	130741
2016-03-14	43.81	43.93	43.70	43.81	30048
2016-03-15	43.90	43.90	43.90	43.68	149120
2016-03-16	43.56	44.15	43.56	44.09	148736
2016-03-17	44.09	44.57	44.02	44.46	309109
2016-03-18	44.69	44.76	44.53	44.65	133193
2016-03-21	44.55	44.68	44.46	44.64	54129
2016-03-22	44.43	44.71	44.37	44.57	119444
2016-03-23	44.35	44.35	43.97	44.01	1142204
2016-03-24	44.01	44.01	44.01	43.98	1098869
2016-03-28	44.05	44.17	43.87	44.05	452951
2016-03-29	43.92	44.51	43.86	44.50	898348
2016-03-30	44.70	44.83	44.51	44.61	142595
2016-03-31	44.65	44.74	44.54	44.61	315452
2016-04-01	44.36	44.80	44.18	44.78	125658
2016-04-04	44.75	44.79	44.39	44.47	308834
2016-04-05	44.47	44.47	44.47	43.94	251332
2016-04-06	43.96	44.33	43.82	44.30	117614
2016-04-07	44.12	44.19	43.58	43.74	99513
2016-04-08	43.92	44.15	43.74	43.85	133617
2016-04-11	44.02	44.27	43.80	43.82	139986
2016-04-12	43.84	44.25	43.72	44.18	216943
2016-04-13	44.35	44.75	44.35	44.75	179687
2016-04-14	44.64	44.74	44.53	44.61	146272
2016-04-15	44.56	44.66	44.53	44.64	131780
2016-04-18	44.41	44.93	44.41	44.90	86583
2016-04-19	45.00	45.22	44.88	45.07	119115
2016-04-20	45.08	45.33	44.98	45.14	128095
2016-04-21	45.25	45.25	44.78	44.82	91348
2016-04-22	44.76	45.04	44.76	44.97	116975
2016-04-25	44.82	44.89	44.63	44.85	106641
2016-04-26	44.89	45.14	44.89	45.14	120264
2016-04-27	45.14	45.44	45.02	45.34	97808
2016-04-28	45.08	45.35	44.75	44.80	87607
2016-04-29	44.73	44.73	44.11	44.45	239840
2016-05-02	44.51	44.81	44.43	44.76	99511
2016-05-03	44.49	44.49	44.08	44.31	104777
2016-05-04	43.85	44.22	43.85	43.98	377106
2016-05-05	44.10	44.28	43.88	43.94	100933
2016-05-06	43.85	44.16	43.74	44.15	100310
2016-05-09	44.18	44.28	44.04	44.15	138599
2016-05-10	44.37	44.72	44.29	44.70	143328
2016-05-11	44.62	44.62	44.28	44.28	102337
2016-05-12	44.43	44.56	43.99	44.21	78612
2016-05-13	44.11	44.31	43.76	43.83	240765
2016-05-16	43.87	44.34	43.87	44.22	102198
2016-05-17	44.10	44.26	43.73	43.86	103724
2016-05-18	43.68	44.16	43.59	43.86	283522
2016-05-19	43.74	43.83	43.41	43.73	121478
2016-05-20	43.83	44.13	43.83	44.05	222026
2016-05-23	44.10	44.12	43.92	43.96	72610
2016-05-24	44.21	44.62	44.20	44.59	126767
2016-05-25	44.78	44.92	44.75	44.84	69680
2016-05-26	44.85	44.95	44.76	44.83	100371
2016-05-27	44.83	45.10	44.83	45.10	48596
2016-05-31	45.23	45.25	44.94	45.15	266906
2016-06-01	45.17	45.27	44.85	45.26	1118940
2016-06-02	45.15	45.40	45.06	45.39	603538
2016-06-03	45.23	45.31	44.89	45.23	245774
2016-06-06	45.27	45.49	45.22	45.42	56966
2016-06-07	45.39	45.72	45.39	45.56	94885
2016-06-08	45.61	45.73	45.54	45.68	113017
2016-06-09	45.47	45.65	45.40	45.60	99814
2016-06-10	45.20	45.25	44.93	45.06	119478
2016-06-13	44.91	45.06	44.61	44.67	80996
2016-06-14	44.57	44.67	44.18	44.39	103618
2016-06-15	44.45	44.74	44.37	44.42	94225
2016-06-16	44.18	44.53	43.99	44.48	89770
2016-06-17	44.51	44.65	44.32	44.53	95426
2016-06-20	44.98	45.26	44.88	44.91	61910
2016-06-21	44.96	45.16	44.84	45.04	74295
2016-06-22	44.95	45.08	44.78	44.78	84500
2016-06-23	45.13	45.44	45.13	45.43	88157
2016-06-24	43.90	44.56	43.66	43.70	220077
2016-06-27	43.34	43.34	42.50	42.67	184712
2016-06-28	43.22	43.52	43.04	43.52	146008
2016-06-29	43.92	44.32	43.81	44.26	119993
2016-06-30	44.42	45.05	44.26	45.05	130354
2016-07-01	45.04	45.20	44.97	45.05	476181
2016-07-05	44.87	44.87	44.44	44.64	79973
2016-07-06	44.38	44.87	44.29	44.87	298052
2016-07-07	44.90	45.16	44.69	44.86	98235
2016-07-08	45.21	45.74	45.21	45.68	93583
2016-07-11	45.82	46.01	45.78	45.94	168869
2016-07-12	46.15	46.38	46.15	46.29	85121
2016-07-13	46.43	46.43	46.15	46.35	79506
2016-07-14	46.66	46.68	46.49	46.55	271638
2016-07-15	46.66	46.66	46.37	46.47	812061
2016-07-18	46.47	46.62	46.44	46.57	117574
2016-07-19	46.45	46.50	46.37	46.49	240141
2016-07-20	46.63	46.77	46.47	46.71	228967
2016-07-21	46.62	46.73	46.43	46.54	140638
2016-07-22	46.54	46.84	46.52	46.81	75257
2016-07-25	46.77	46.84	46.68	46.83	146409
2016-07-26	46.80	47.08	46.78	47.05	95407
2016-07-27	47.10	47.10	46.63	46.78	116091
2016-07-28	46.69	46.96	46.62	46.91	153086
2016-07-29	46.83	46.99	46.65	46.92	76320
2016-08-01	46.93	46.99	46.68	46.72	156651
2016-08-02	46.69	46.69	46.04	46.21	1484886
2016-08-03	46.18	46.52	46.15	46.50	160110
2016-08-04	46.48	46.57	46.39	46.46	96897
2016-08-05	46.69	46.89	46.69	46.85	75156
2016-08-08	46.97	47.04	46.83	46.87	172313
2016-08-09	46.92	46.97	46.77	46.80	65619
2016-08-10	46.87	46.92	46.67	46.77	109500
2016-08-11	46.94	47.11	46.87	47.08	73533
2016-08-12	47.06	47.13	46.94	47.03	81059
2016-08-15	47.14	47.31	47.14	47.22	79759
2016-08-16	47.10	47.10	46.89	46.89	83423
2016-08-17	46.84	46.95	46.61	46.92	125222
2016-08-18	46.91	47.08	46.91	47.07	175288
2016-08-19	46.94	47.12	46.88	47.09	67754
2016-08-22	46.99	47.10	46.90	47.06	87622
2016-08-23	47.23	47.37	47.23	47.26	105465
2016-08-24	47.22	47.27	46.95	47.02	84874
2016-08-25	46.93	47.16	46.93	47.06	108109
2016-08-26	47.11	47.33	46.66	46.86	282766
2016-08-29	46.95	47.24	46.95	47.15	145155
2016-08-30	47.16	47.24	47.02	47.16	166589
2016-08-31	47.10	47.15	46.81	47.07	325245
2016-09-01	47.06	47.19	46.70	46.96	261023
2016-09-02	47.12	47.32	47.11	47.27	131257
2016-09-06	47.32	47.32	47.04	47.29	101538
2016-09-07	47.29	47.44	47.20	47.42	91092
2016-09-08	47.31	47.37	47.22	47.26	302995
2016-09-09	46.94	46.94	46.01	46.01	124996
2016-09-12	45.79	46.76	45.74	46.68	125630
2016-09-13	46.30	46.42	45.80	45.95	351581
2016-09-14	45.99	46.17	45.71	45.80	124948
2016-09-15	45.78	46.40	45.76	46.31	224892
2016-09-16	46.22	46.26	45.95	46.11	260685
2016-09-19	46.33	46.54	46.15	46.29	111656
2016-09-20	46.49	46.49	46.14	46.14	77968
2016-09-21	46.13	46.61	46.03	46.57	114640
2016-09-22	46.77	46.94	46.77	46.88	108148
2016-09-23	46.79	46.86	46.66	46.68	76586
2016-09-26	46.49	46.53	46.28	46.30	115146
2016-09-27	46.29	46.60	46.26	46.55	96692
2016-09-28	46.60	46.78	46.36	46.78	88860
2016-09-29	46.69	46.81	46.22	46.35	151095
2016-09-30	46.57	46.86	46.47	46.74	102930
2016-10-03	46.64	46.66	46.41	46.54	219290
2016-10-04	46.64	46.66	46.17	46.30	148617
2016-10-05	46.46	46.66	46.46	46.55	269009
2016-10-06	46.49	46.64	46.35	46.59	70579
2016-10-07	46.61	46.63	46.18	46.36	91586
2016-10-10	46.53	46.77	46.53	46.58	123182
2016-10-11	46.48	46.48	45.71	45.88	116029
2016-10-12	45.86	46.06	45.75	45.94	72109
2016-10-13	45.65	45.89	45.31	45.75	114359
2016-10-14	45.99	46.15	45.74	45.74	150257
2016-10-17	45.76	45.85	45.58	45.60	89343
2016-10-18	46.02	46.12	45.83	45.95	63155
2016-10-19	45.99	46.24	45.92	46.16	108550
2016-10-20	46.04	46.21	45.91	46.10	272194
2016-10-21	45.87	46.08	45.75	46.07	56486
2016-10-24	46.26	46.42	46.20	46.28	149474
2016-10-25	46.20	46.21	45.95	45.99	138577
2016-10-26	45.79	46.09	45.78	45.93	64893
2016-10-27	46.15	46.15	45.70	45.70	131955
2016-10-28	45.69	46.06	45.56	45.71	158573
2016-10-31	45.83	45.96	45.79	45.87	107757
2016-11-01	46.02	46.07	45.20	45.52	275990
2016-11-02	45.38	45.54	45.08	45.18	167538
2016-11-03	45.23	45.38	44.97	45.03	102204
2016-11-04	45.02	45.43	44.98	45.03	131774
2016-11-07	45.64	46.06	45.64	46.06	135052
2016-11-08	45.89	46.34	45.82	46.20	175957
2016-11-09	45.83	46.91	45.74	46.74	1031157
2016-11-10	47.04	47.46	46.75	47.10	208552
2016-11-11	46.95	47.21	46.80	47.17	271519
2016-11-14	47.32	47.65	47.32	47.52	112547
2016-11-15	47.56	47.94	47.48	47.92	278969
2016-11-16	47.73	47.85	47.63	47.74	101991
2016-11-17	47.76	48.13	47.76	48.13	226394
2016-11-18	48.15	48.15	47.96	47.99	114089
2016-11-21	48.19	48.34	48.10	48.32	111109
2016-11-22	48.39	48.46	48.22	48.43	165268
2016-11-23	48.33	48.58	48.29	48.56	139964
2016-11-25	48.68	48.73	48.63	48.72	116360
2016-11-28	48.67	48.67	48.36	48.40	80161
2016-11-29	48.39	48.61	48.34	48.44	171989
2016-11-30	48.69	48.71	48.40	48.40	114171
2016-12-01	48.49	48.55	48.11	48.20	146802
2016-12-02	48.24	48.35	48.12	48.17	74118
2016-12-05	48.40	48.66	48.40	48.56	102560
2016-12-06	48.68	48.82	48.49	48.82	158903
2016-12-07	48.89	49.63	48.81	49.59	190724
2016-12-08	49.66	50.00	49.59	49.88	99622
2016-12-09	49.97	49.97	49.74	49.91	161989
2016-12-12	49.87	49.87	49.49	49.61	150143
2016-12-13	49.84	49.97	49.68	49.82	113724
2016-12-14	49.83	49.92	49.29	49.36	117085
2016-12-15	49.45	49.90	49.39	49.63	119934
2016-12-16	49.86	49.86	49.34	49.41	126219
2016-12-19	49.46	49.59	49.38	49.50	60090
2016-12-20	49.63	49.79	49.63	49.71	94419
2016-12-21	49.47	49.54	49.43	49.43	75385
2016-12-22	49.41	49.41	49.12	49.22	94525
2016-12-23	49.18	49.31	49.18	49.30	46335
2016-12-27	49.37	49.57	49.37	49.46	89674
2016-12-28	49.53	49.55	48.93	48.96	106868
2016-12-29	48.94	49.06	48.80	48.90	95274
2016-12-30	49.13	49.13	48.59	48.77	221767
2017-01-03	49.11	49.35	48.82	49.10	502442
2017-01-04	49.25	49.68	49.24	49.65	147206
2017-01-05	49.57	49.58	49.16	49.37	101977
2017-01-06	49.42	49.64	49.27	49.50	125882
2017-01-09	49.49	49.49	49.25	49.28	88377
2017-01-10	49.34	49.63	49.29	49.44	91275
2017-01-11	49.47	49.63	49.30	49.63	287940
2017-01-12	49.50	49.51	49.06	49.46	97213
2017-01-13	49.57	49.70	49.52	49.62	68632
2017-01-17	49.46	49.62	49.28	49.40	116883
2017-01-18	49.44	49.58	49.23	49.56	91292
2017-01-19	49.60	49.66	49.25	49.39	83712
2017-01-20	49.50	49.68	49.42	49.56	87429
2017-01-23	49.49	49.60	49.24	49.44	222805
2017-01-24	49.51	50.06	49.51	49.98	110302
2017-01-25	50.19	50.38	50.17	50.33	135095
2017-01-26	50.34	50.42	50.20	50.31	120896
2017-01-27	50.36	50.36	50.05	50.13	83295
2017-01-30	49.94	49.94	49.52	49.86	76951
2017-01-31	49.72	49.93	49.54	49.90	108912
2017-02-01	50.09	50.14	49.65	49.83	343741
2017-02-02	49.78	49.99	49.68	49.91	137851
2017-02-03	50.16	50.35	50.11	50.29	91149
2017-02-06	50.24	50.38	50.13	50.20	221882
2017-02-07	50.32	50.34	50.09	50.20	146607
2017-02-08	50.10	50.31	50.00	50.29	85977
2017-02-09	50.39	50.73	50.38	50.66	108059
2017-02-10	50.80	50.93	50.75	50.93	185964
2017-02-13	51.06	51.25	50.99	51.13	101646
2017-02-14	51.15	51.32	51.03	51.31	159046
2017-02-15	51.29	51.64	51.26	51.57	142764
2017-02-16	51.56	51.67	51.31	51.51	128924
2017-02-17	51.35	51.59	51.23	51.59	88550
2017-02-21	51.71	51.95	51.71	51.93	119205
2017-02-22	51.83	51.91	51.78	51.89	110815
2017-02-23	52.00	52.00	51.61	51.72	101120
2017-02-24	51.49	51.89	51.48	51.87	101642
2017-02-27	51.93	52.05	51.82	52.04	88765
2017-02-28	51.96	51.96	51.73	51.80	290642
2017-03-01	52.25	52.64	52.25	52.50	155545
2017-03-02	52.40	52.40	52.07	52.08	101491
2017-03-03	52.09	52.15	51.95	52.11	90612
2017-03-06	51.92	51.95	51.71	51.86	64653
2017-03-07	51.77	51.85	51.62	51.63	97064
2017-03-08	51.77	51.84	51.57	51.60	100132
2017-03-09	51.59	51.76	51.34	51.53	104573
2017-03-10	51.79	51.89	51.51	51.80	80805
2017-03-13	51.76	51.86	51.72	51.84	62325
2017-03-14	51.66	51.66	51.39	51.59	116108
2017-03-15	51.74	52.21	51.73	52.06	108308
2017-03-16	52.15	52.20	51.93	52.03	98334
2017-03-17	52.13	52.13	51.94	52.03	348484
2017-03-20	52.01	52.01	51.70	51.78	101846
2017-03-21	51.95	51.95	50.94	50.99	82173
2017-03-22	50.94	51.25	50.88	51.17	123759
2017-03-23	51.09	51.41	50.96	51.05	117086
2017-03-24	51.15	51.34	50.84	51.06	120882
2017-03-27	50.61	51.06	50.49	51.01	70126
2017-03-28	50.95	51.52	50.95	51.45	216432
2017-03-29	51.40	51.54	51.27	51.52	99330
2017-03-30	51.48	51.75	51.48	51.70	71905
2017-03-31	51.60	51.78	51.57	51.62	102229
2017-04-03	51.66	51.71	51.08	51.41	431893
2017-04-04	51.27	51.37	51.19	51.31	269909
2017-04-05	51.48	51.73	51.05	51.13	99495
2017-04-06	51.18	51.49	51.04	51.37	150852
2017-04-07	51.29	51.48	51.19	51.32	231397
2017-04-10	51.29	51.54	51.19	51.35	75989
2017-04-11	51.26	51.35	50.89	51.35	496481
2017-04-12	51.29	51.29	50.97	51.06	359103
2017-04-13	50.95	51.14	50.70	50.74	76862
2017-04-17	50.84	51.14	50.73	51.12	324364
2017-04-18	50.92	51.14	50.77	50.98	124686
2017-04-19	51.20	51.32	51.00	51.05	155491
2017-04-20	51.28	51.61	51.15	51.55	102467
2017-04-21	51.55	51.55	51.30	51.42	914487
2017-04-24	51.99	52.11	51.88	52.00	124045
2017-04-25	52.18	52.34	52.16	52.27	135711
2017-04-26	52.22	52.54	52.22	52.32	61514
2017-04-27	52.45	52.51	52.28	52.45	76478
2017-04-28	52.40	52.40	52.09	52.12	78377
2017-05-01	52.22	52.31	52.05	52.17	111872
2017-05-02	52.18	52.21	52.01	52.12	199018
2017-05-03	52.04	52.07	51.84	51.96	104970
2017-05-04	52.05	52.05	51.74	51.96	93616
2017-05-05	52.08	52.22	51.96	52.22	63316
2017-05-08	52.20	52.22	52.01	52.08	92260
2017-05-09	52.18	52.29	52.08	52.18	74123
2017-05-10	52.17	52.35	52.14	52.34	117441
2017-05-11	52.23	52.23	51.83	52.12	109248
2017-05-12	52.12	52.12	51.88	51.96	72639
2017-05-15	52.05	52.33	52.05	52.24	93616
2017-05-16	52.31	52.31	52.07	52.22	88360
2017-05-17	51.75	51.78	51.16	51.18	118379
2017-05-18	51.17	51.59	51.10	51.43	96583
2017-05-19	51.56	51.96	51.56	51.78	113611
2017-05-22	51.93	52.18	51.81	52.16	49479
2017-05-23	52.27	52.30	52.04	52.25	99915
2017-05-24	52.26	52.39	52.22	52.39	55576
2017-05-25	52.59	52.82	52.59	52.75	74059
2017-05-26	52.73	52.77	52.67	52.75	72803
2017-05-30	52.66	52.75	52.57	52.69	46397
2017-05-31	52.82	52.82	52.43	52.77	81291
2017-06-01	52.94	53.34	52.86	53.34	165537
2017-06-02	53.35	53.50	53.25	53.45	168603
2017-06-05	53.46	53.46	53.31	53.33	75156
2017-06-06	53.11	53.22	53.05	53.06	1500091
2017-06-07	53.14	53.30	53.07	53.24	529370
2017-06-08	53.31	53.46	53.15	53.37	64240
2017-06-09	53.46	53.70	53.04	53.31	307483
2017-06-12	53.26	53.31	53.05	53.30	306982
2017-06-13	53.43	53.65	53.41	53.62	85284
2017-06-14	53.65	53.65	53.33	53.53	116149
2017-06-15	53.11	53.39	53.07	53.34	87020
2017-06-16	53.33	53.39	53.18	53.38	76203
2017-06-19	53.55	53.85	53.55	53.83	148906
2017-06-20	53.77	53.78	53.39	53.39	54947
2017-06-21	53.54	53.60	53.31	53.44	43786
2017-06-22	53.21	53.43	53.16	53.25	102946
2017-06-23	53.30	53.42	53.16	53.33	42504
2017-06-26	53.51	53.58	53.31	53.40	43836
2017-06-27	53.35	53.50	52.99	52.99	102220
2017-06-28	53.28	53.55	53.21	53.50	133113
2017-06-29	53.48	53.48	52.64	53.02	100305
2017-06-30	53.21	53.34	53.02	53.16	104208
2017-07-03	53.32	53.56	53.27	53.27	114815
2017-07-05	53.28	53.42	53.12	53.36	93132
2017-07-06	53.16	53.16	52.77	52.84	113323
2017-07-07	53.00	53.36	53.00	53.29	64809
2017-07-10	53.23	53.38	53.17	53.30	59310
2017-07-11	53.23	53.34	52.97	53.27	78870
2017-07-12	53.53	53.72	53.53	53.68	52077
2017-07-13	53.69	53.80	53.61	53.78	72353
2017-07-14	53.82	54.07	53.82	53.97	78310
2017-07-17	53.99	54.11	53.96	54.02	113155
2017-07-18	53.99	54.01	53.82	54.01	136010
2017-07-19	54.13	54.31	54.11	54.30	170045
2017-07-20	54.33	54.38	54.15	54.30	67571
2017-07-21	54.18	54.35	54.18	54.35	311984
2017-07-24	54.25	54.35	54.21	54.30	71751
2017-07-25	54.46	54.52	54.34	54.40	229806
2017-07-26	54.48	54.48	54.24	54.27	95958
2017-07-27	54.37	54.37	53.80	54.10	77414
2017-07-28	53.98	54.10	53.92	54.07	62478
2017-07-31	54.16	54.24	54.02	54.06	62167
2017-08-01	54.21	54.21	54.02	54.16	273882
2017-08-02	54.14	54.15	53.79	53.98	101451
2017-08-03	53.94	53.97	53.83	53.89	81076
2017-08-04	53.96	53.99	53.86	53.92	77994
2017-08-07	53.90	54.07	53.90	54.04	64897
2017-08-08	54.01	54.26	53.78	53.88	105623
2017-08-09	53.68	53.77	53.56	53.75	165431
2017-08-10	53.45	53.51	52.91	52.92	132924
2017-08-11	52.90	53.12	52.90	52.96	104160
2017-08-14	53.27	53.62	53.27	53.52	60213
2017-08-15	53.48	53.54	53.40	53.46	169300
2017-08-16	53.50	53.76	53.50	53.62	65695
2017-08-17	53.39	53.64	52.72	52.72	55365
2017-08-18	52.65	52.90	52.49	52.61	88569
2017-08-21	52.58	52.67	52.42	52.64	64503
2017-08-22	52.75	53.23	52.75	53.17	153746
2017-08-23	52.92	53.15	52.92	53.05	84045
2017-08-24	53.14	53.16	52.97	52.98	126002
2017-08-25	53.07	53.31	53.07	53.13	87583
2017-08-28	53.21	53.23	53.02	53.11	93602
2017-08-29	52.73	53.12	52.70	53.08	94613
2017-08-30	52.93	53.42	52.93	53.36	104434
2017-08-31	53.38	53.78	53.38	53.71	150615
2017-09-01	53.79	53.95	53.79	53.88	148390
2017-09-05	53.80	53.80	53.14	53.38	84711
2017-09-06	53.48	53.62	53.41	53.53	68082
2017-09-07	53.56	53.56	53.36	53.44	62174
2017-09-08	53.32	53.63	53.32	53.55	94152
2017-09-11	53.89	54.18	53.89	54.17	468216
2017-09-12	54.22	54.34	54.19	54.34	93010
2017-09-13	54.27	54.37	54.24	54.36	63159
2017-09-14	54.23	54.34	54.20	54.29	48339
2017-09-15	54.31	54.38	54.19	54.38	42594
2017-09-18	54.46	54.61	54.41	54.47	51410
2017-09-19	54.54	54.54	54.37	54.43	77242
2017-09-20	54.50	54.50	54.25	54.47	66351
2017-09-21	54.27	54.33	54.18	54.20	66483
2017-09-22	54.19	54.32	54.19	54.30	51400
2017-09-25	54.20	54.33	53.99	54.23	60737
2017-09-26	54.31	54.40	54.26	54.30	69167
2017-09-27	54.32	54.68	54.31	54.56	152659
2017-09-28	54.49	54.64	54.36	54.64	136606
2017-09-29	54.64	54.90	54.60	54.90	111214
2017-10-02	54.98	55.16	54.89	55.16	384039
2017-10-03	55.19	55.33	55.16	55.33	101184
2017-10-04	55.31	55.52	55.30	55.45	133729
2017-10-05	55.50	55.75	55.50	55.70	77823
2017-10-06	55.55	55.72	55.55	55.65	62748
2017-10-09	55.64	55.64	55.41	55.46	49442
2017-10-10	55.64	55.66	55.51	55.62	64768
2017-10-11	55.57	55.69	55.57	55.69	69554
2017-10-12	55.57	55.75	55.57	55.65	92300
2017-10-13	55.71	55.83	55.65	55.70	72566
2017-10-16	55.83	55.83	55.65	55.72	95090
2017-10-17	55.71	55.77	55.61	55.71	56298
2017-10-18	55.79	55.85	55.69	55.77	61423
2017-10-19	55.57	55.89	55.46	55.89	65512
2017-10-20	56.09	56.31	56.09	56.27	71327
2017-10-23	56.37	56.41	56.14	56.18	66032
2017-10-24	56.19	56.36	56.18	56.30	75275
2017-10-25	56.18	56.18	55.56	55.87	65593
2017-10-26	56.00	56.19	55.94	55.96	73054
2017-10-27	55.98	56.14	55.78	56.12	70248
2017-10-30	55.98	56.06	55.83	55.87	59514
2017-10-31	55.98	56.09	55.93	56.02	195504
2017-11-01	56.31	56.34	56.00	56.07	54745
2017-11-02	56.08	56.18	55.91	56.12	83051
2017-11-03	56.09	56.21	55.99	56.19	39113
2017-11-06	56.18	56.37	56.18	56.32	78316
2017-11-07	56.44	56.52	56.15	56.25	58993
2017-11-08	56.21	56.43	56.13	56.39	814632
2017-11-09	56.11	56.26	55.80	56.15	534634
2017-11-10	56.00	56.24	56.00	56.20	43618
2017-11-13	55.98	56.43	55.98	56.36	57702
2017-11-14	56.19	56.37	56.09	56.36	86970
2017-11-15	56.05	56.19	55.81	56.04	71813
2017-11-16	56.20	56.67	56.20	56.55	40735
2017-11-17	56.56	56.67	56.51	56.63	54730
2017-11-20	56.65	56.80	56.62	56.77	41333
2017-11-21	56.95	57.11	56.95	57.10	192830
2017-11-22	57.12	57.16	56.95	56.98	112025
2017-11-24	57.12	57.14	57.04	57.07	12091
2017-11-27	57.01	57.10	56.95	57.03	44071
2017-11-28	57.16	57.68	57.09	57.68	55042
2017-11-29	57.71	57.95	57.58	57.71	761118
2017-11-30	57.85	58.37	57.85	58.13	104581
2017-12-01	58.13	58.14	57.10	57.99	99505
2017-12-04	58.40	58.53	57.90	57.90	104071
2017-12-05	57.83	57.99	57.54	57.59	55474
2017-12-06	57.47	57.65	57.44	57.56	130314
2017-12-07	57.58	57.98	57.58	57.92	62390
2017-12-08	58.18	58.34	58.10	58.28	56984
2017-12-11	58.31	58.42	58.26	58.40	51352
2017-12-12	58.39	58.47	58.29	58.30	59125
2017-12-13	58.35	58.48	58.23	58.24	59983
2017-12-14	58.36	58.37	57.89	57.94	65801
2017-12-15	58.13	58.63	58.12	58.47	39133
2017-12-18	58.89	59.02	58.88	58.97	41592
2017-12-19	59.00	59.06	58.80	58.81	100451
2017-12-20	59.05	59.05	58.75	58.83	41729
2017-12-21	58.82	58.83	58.64	58.66	65495
2017-12-22	58.67	58.71	58.56	58.67	32257
2017-12-26	58.66	58.74	58.63	58.66	30408
2017-12-27	58.74	58.77	58.60	58.66	31267
2017-12-28	58.77	58.86	58.62	58.86	31032
2017-12-29	59.00	59.02	58.52	58.54	51260
2018-01-02	58.71	58.96	58.66	58.96	444807
2018-01-03	59.13	59.35	59.09	59.32	286419
2018-01-04	59.47	59.62	59.47	59.54	78932
2018-01-05	59.67	59.87	59.58	59.85	75687
2018-01-08	59.85	60.12	59.75	60.08	155888
2018-01-09	60.19	60.31	60.07	60.10	96068
2018-01-10	59.92	60.11	59.77	59.99	114400
2018-01-11	60.17	60.62	60.17	60.62	85194
2018-01-12	60.71	61.08	60.71	61.07	70493
2018-01-16	61.34	61.44	60.52	60.68	104119
2018-01-17	60.96	61.44	60.80	61.32	88356
2018-01-18	61.32	61.36	61.08	61.19	81102
2018-01-19	61.27	61.60	61.27	61.60	48822
2018-01-22	61.65	62.06	61.44	62.05	108184
2018-01-23	62.12	62.28	62.01	62.24	58383
2018-01-24	62.35	62.48	61.88	62.13	62588
2018-01-25	62.40	62.40	61.95	62.13	79568
2018-01-26	62.37	62.79	62.24	62.78	66263
2018-01-29	62.71	62.82	62.26	62.29	78975
2018-01-30	61.74	61.89	61.52	61.58	410533
2018-01-31	61.85	61.86	61.26	61.54	51729
2018-02-01	61.52	61.76	61.33	61.48	145938
2018-02-02	61.12	61.12	60.14	60.17	135550
2018-02-05	59.69	60.34	57.94	58.02	225099
2018-02-06	56.89	58.95	56.46	58.84	369850
2018-02-07	58.59	59.51	58.59	58.65	119878
2018-02-08	58.79	58.79	56.52	56.53	208301
2018-02-09	57.13	57.74	55.53	57.29	344696
2018-02-12	57.83	58.41	57.41	58.07	138496
2018-02-13	57.82	58.41	57.72	58.27	63921
2018-02-14	57.96	59.28	57.96	59.18	60527
2018-02-15	59.59	59.77	58.94	59.77	52235
2018-02-16	59.65	60.27	59.62	59.85	101945
2018-02-20	59.56	59.97	59.36	59.53	102713
2018-02-21	59.65	60.24	59.24	59.24	64921
2018-02-22	59.48	59.78	59.08	59.21	46153
2018-02-23	59.56	60.12	59.38	60.12	84192
2018-02-26	60.43	60.63	60.10	60.60	36858
2018-02-27	60.60	60.84	59.89	59.89	125095
2018-02-28	60.11	60.22	59.30	59.30	48378
2018-03-01	59.39	59.67	58.27	58.61	327664
2018-03-02	58.20	59.10	58.02	59.01	98914
2018-03-05	58.69	59.80	58.64	59.67	44418
2018-03-06	59.95	60.01	59.48	59.95	123286
2018-03-07	59.46	59.99	59.44	59.91	62104
2018-03-08	60.17	60.17	59.77	60.09	39753
2018-03-09	60.47	61.07	60.26	61.07	46723
2018-03-12	61.20	61.20	60.92	61.03	63694
2018-03-13	61.29	61.42	60.64	60.76	54367
2018-03-14	60.95	60.95	60.35	60.43	85382
2018-03-15	60.57	60.62	60.20	60.30	44282
2018-03-16	60.39	60.69	60.39	60.49	33960
2018-03-19	60.25	60.28	59.48	59.86	61028
2018-03-20	59.96	60.16	59.96	60.03	36270
2018-03-21	60.08	60.48	59.99	60.04	62313
2018-03-22	59.41	59.61	58.40	58.43	70362
2018-03-23	58.50	58.65	57.26	57.26	84305
2018-03-26	58.09	58.74	57.59	58.74	129130
2018-03-27	58.99	58.99	57.50	57.82	76956
2018-03-28	57.82	58.00	57.39	57.55	73712
2018-03-29	57.84	58.72	57.75	58.42	82835
2018-04-02	58.24	58.34	56.54	57.10	491246
2018-04-03	57.42	57.88	57.06	57.78	234675
2018-04-04	56.94	58.52	56.94	58.43	226627
2018-04-05	58.70	59.00	58.54	58.82	37929
2018-04-06	58.34	58.66	57.14	57.56	108490
2018-04-09	57.74	58.48	57.62	57.64	339377
2018-04-10	58.46	58.75	58.16	58.56	725581
2018-04-11	58.27	58.67	58.20	58.29	87475
2018-04-12	58.58	58.93	58.55	58.73	74951
2018-04-13	59.07	59.07	58.21	58.43	87653
2018-04-16	58.82	59.21	58.65	59.02	63469
2018-04-17	59.42	59.80	59.36	59.65	52721
2018-04-18	59.88	60.12	59.67	59.91	58086
2018-04-19	59.73	59.96	59.32	59.53	82387
2018-04-20	59.61	59.62	58.98	59.19	72899
2018-04-23	59.25	59.47	58.97	59.19	56213
2018-04-24	59.41	59.60	58.10	58.46	125010
2018-04-25	58.43	58.64	57.95	58.51	62415
2018-04-26	58.71	59.02	58.49	58.88	43568
2018-04-27	58.97	58.98	58.61	58.88	52257
2018-04-30	58.98	59.16	58.41	58.41	132917
2018-05-01	58.31	58.42	57.87	58.40	45218
2018-05-02	58.33	58.50	57.92	57.95	50582
2018-05-03	57.76	58.00	57.07	57.82	63275
2018-05-04	57.64	58.76	57.62	58.54	84780
2018-05-07	58.76	58.97	58.58	58.73	49964
2018-05-08	58.71	58.86	58.45	58.75	44764
2018-05-09	59.02	59.37	58.84	59.29	57708
2018-05-10	59.45	59.93	59.45	59.83	92409
2018-05-11	59.89	60.02	59.72	59.89	34180
2018-05-14	60.06	60.16	59.74	59.83	44144
2018-05-15	59.61	59.69	59.42	59.61	59533
2018-05-16	59.61	60.03	59.61	59.89	30594
2018-05-17	59.94	60.22	59.84	59.99	46890
2018-05-18	59.91	60.00	59.77	59.91	44123
2018-05-21	60.28	60.41	60.16	60.28	45645
2018-05-22	60.39	60.43	60.00	60.02	107188
2018-05-23	59.77	60.12	59.69	60.12	70070
2018-05-24	60.01	60.21	59.70	60.14	58885
2018-05-25	60.04	60.11	59.84	59.99	39715
2018-05-29	59.61	59.77	59.05	59.31	165172
2018-05-30	59.62	60.25	59.62	60.11	72070
2018-05-31	60.00	60.03	59.45	59.54	39422
2018-06-01	59.91	60.20	59.91	60.14	317615
2018-06-04	60.34	60.40	60.17	60.34	157544
2018-06-05	60.44	60.51	60.23	60.46	142239
2018-06-06	60.60	60.91	60.40	60.91	54527
2018-06-07	60.93	61.11	60.56	60.80	109645
2018-06-08	60.68	61.07	60.68	61.06	48869
2018-06-11	61.10	61.31	61.10	61.16	34808
2018-06-12	61.21	61.43	61.19	61.33	60622
2018-06-13	61.45	61.45	61.13	61.13	49544
2018-06-14	61.38	61.48	61.21	61.30	47871
2018-06-15	61.19	61.28	60.82	61.28	50619
2018-06-18	60.91	61.27	60.89	61.25	180049
2018-06-19	60.76	60.97	60.48	60.93	47805
2018-06-20	61.18	61.28	61.01	61.15	38437
2018-06-21	60.92	60.93	60.47	60.54	34663
2018-06-22	60.87	60.87	60.51	60.54	37129
2018-06-25	60.30	60.30	59.26	59.60	68127
2018-06-26	59.78	59.85	59.48	59.67	37570
2018-06-27	59.84	60.06	58.99	59.04	60784
2018-06-28	58.98	59.37	58.67	59.19	72910
2018-06-29	59.50	59.78	59.28	59.31	57916
2018-07-02	59.00	59.38	58.83	59.38	156543
2018-07-03	59.63	59.66	59.17	59.23	122785
2018-07-05	59.61	59.65	59.19	59.64	205321
2018-07-06	59.69	60.20	59.57	60.11	80169
2018-07-09	60.33	60.67	60.33	60.66	80006
2018-07-10	60.92	60.92	60.59	60.74	81253
2018-07-11	60.35	60.57	60.19	60.28	63008
2018-07-12	60.64	60.73	60.42	60.70	61353
2018-07-13	60.70	60.83	60.58	60.71	86890
2018-07-16	60.92	60.92	60.45	60.56	45583
2018-07-17	60.37	60.90	60.37	60.82	52219
2018-07-18	60.86	61.10	60.81	61.08	96483
2018-07-19	60.89	61.07	60.71	60.92	176239
2018-07-20	60.88	60.92	60.73	60.74	49136
2018-07-23	60.77	60.87	60.60	60.81	33876
2018-07-24	61.11	61.11	60.50	60.66	80804
2018-07-25	60.58	61.20	60.58	61.18	76569
2018-07-26	61.15	61.48	61.15	61.37	65302
2018-07-27	61.51	61.51	60.72	60.90	54964
2018-07-30	60.91	61.11	60.43	60.48	84288
2018-07-31	60.64	60.88	60.60	60.79	60055
2018-08-01	60.74	60.95	60.36	60.45	210867
2018-08-02	60.19	60.88	60.15	60.84	206726
2018-08-03	60.85	61.02	60.78	61.01	68568
2018-08-06	61.00	61.32	61.00	61.29	46155
2018-08-07	61.49	61.62	61.46	61.52	50415
2018-08-08	61.50	61.54	61.31	61.46	56994
2018-08-09	61.66	61.66	61.39	61.43	39333
2018-08-10	61.13	61.25	60.96	61.07	37580
2018-08-13	61.15	61.27	60.72	60.78	82106
2018-08-14	61.02	61.32	60.97	61.25	50430
2018-08-15	60.93	60.93	60.37	60.67	67640
2018-08-16	61.02	61.38	60.84	61.14	36604
2018-08-17	61.05	61.52	61.05	61.39	33848
2018-08-20	61.47	61.73	61.45	61.66	41684
2018-08-21	61.79	62.09	61.79	61.89	126578
2018-08-22	61.85	61.99	61.76	61.87	33270
2018-08-23	61.84	61.93	61.66	61.70	65353
2018-08-24	61.93	62.24	61.92	62.18	53617
2018-08-27	62.49	62.74	62.49	62.62	99554
2018-08-28	62.71	62.83	62.48	62.62	69903
2018-08-29	62.65	63.01	62.60	62.93	42545
2018-08-30	62.83	62.83	62.46	62.57	43560
2018-08-31	62.49	62.66	62.41	62.64	65226
2018-09-04	62.50	62.66	62.35	62.62	183697
2018-09-05	62.53	62.74	62.08	62.43	76622
2018-09-06	62.42	62.58	62.10	62.24	46353
2018-09-07	62.06	62.33	61.92	62.05	66805
2018-09-10	62.28	62.40	62.24	62.31	60043
2018-09-11	62.15	62.57	62.07	62.46	33840
2018-09-12	62.48	62.58	62.16	62.54	45878
2018-09-13	62.68	62.86	62.63	62.71	121011
2018-09-14	62.76	62.90	62.65	62.88	70305
2018-09-17	62.79	62.79	62.36	62.37	30411
2018-09-18	62.50	62.85	62.50	62.76	40963
2018-09-19	62.74	62.87	62.65	62.67	53422
2018-09-20	63.00	63.11	62.88	63.04	62013
2018-09-21	63.14	63.26	62.99	63.01	77377
2018-09-24	62.87	62.93	62.62	62.72	54943
2018-09-25	62.87	62.87	62.63	62.65	49506
2018-09-26	62.75	62.90	62.33	62.36	95137
2018-09-27	62.47	62.66	62.35	62.41	50728
2018-09-28	62.26	62.56	62.26	62.42	25692
2018-10-01	62.75	62.80	62.36	62.51	80669
2018-10-02	62.35	62.68	62.25	62.31	82296
2018-10-03	62.51	62.69	62.34	62.41	272548
2018-10-04	62.30	62.30	61.55	61.85	73870
2018-10-05	61.90	62.02	61.10	61.44	113158
2018-10-08	61.27	61.44	60.86	61.33	61730
2018-10-09	61.19	61.36	60.94	60.97	57713
2018-10-10	60.81	60.81	59.02	59.07	147682
2018-10-11	58.85	59.26	57.67	57.84	275219
2018-10-12	58.77	58.77	57.73	58.45	181285
2018-10-15	58.29	58.80	58.28	58.34	87080
2018-10-16	58.73	59.60	58.56	59.54	122410
2018-10-17	59.52	59.57	58.81	59.37	93225
2018-10-18	59.12	59.36	58.31	58.57	150448
2018-10-19	58.61	58.99	58.24	58.34	163575
2018-10-22	58.50	58.50	58.00	58.16	86868
2018-10-23	57.22	57.93	56.63	57.71	113810
2018-10-24	57.67	57.79	55.80	55.85	111100
2018-10-25	56.12	56.93	56.01	56.60	348048
2018-10-26	55.72	56.29	54.95	55.58	262381
2018-10-29	56.30	56.65	54.72	55.44	406920
2018-10-30	55.43	56.50	55.43	56.46	494046
2018-10-31	57.01	57.64	57.01	57.11	200496
2018-11-01	57.30	57.93	57.12	57.90	316071
2018-11-02	58.18	58.39	57.21	57.62	166111
2018-11-05	57.75	58.02	57.48	57.93	73379
2018-11-06	57.91	58.29	57.91	58.29	81231
2018-11-07	58.77	59.39	58.56	59.35	89343
2018-11-08	59.12	59.42	58.99	59.18	65619
2018-11-09	58.84	58.84	58.19	58.63	126370
2018-11-12	58.45	58.45	57.53	57.61	127210
2018-11-13	57.71	58.17	57.39	57.56	147094
2018-11-14	57.92	58.07	56.75	57.08	107225
2018-11-15	56.73	57.65	56.36	57.55	142309
2018-11-16	57.28	57.88	57.28	57.68	217639
2018-11-19	57.60	57.60	56.56	56.72	78052
2018-11-20	55.85	56.24	55.49	55.65	278620
2018-11-21	55.93	56.48	55.93	56.12	104936
2018-11-23	55.66	56.15	55.66	55.90	20632
2018-11-26	56.42	56.76	56.38	56.74	76933
2018-11-27	56.48	56.77	56.43	56.72	114251
2018-11-28	56.92	57.93	56.65	57.93	289721
2018-11-29	57.80	58.13	57.46	57.77	175549
2018-11-30	57.72	58.14	57.65	58.07	126778
2018-12-03	58.95	58.95	58.31	58.76	291929
2018-12-04	58.60	58.80	56.80	56.88	179772
2018-12-06	56.02	56.74	55.25	56.74	188441
2018-12-07	56.65	57.02	55.20	55.40	107334
2018-12-10	55.33	55.47	54.26	55.29	220040
2018-12-11	55.99	56.08	54.94	55.24	104985
2018-12-12	55.89	56.31	55.62	55.62	108478
2018-12-13	55.81	55.91	55.14	55.33	83977
2018-12-14	54.86	55.26	54.41	54.54	71268
2018-12-17	54.30	54.49	53.07	53.36	192232
2018-12-18	53.54	53.69	52.68	53.00	158313
2018-12-19	53.00	53.96	51.98	52.21	181067
2018-12-20	51.97	52.27	50.77	51.29	273207
2018-12-21	51.54	52.07	50.23	50.35	323534
2018-12-24	49.82	50.10	48.95	48.95	217797
2018-12-26	49.29	51.32	48.89	51.32	258410
2018-12-27	50.61	51.67	49.97	51.67	357751
2018-12-28	51.96	52.34	51.38	51.72	750801
2018-12-31	51.99	52.14	51.56	52.12	257729
2019-01-02	51.26	52.34	51.26	52.14	586817
2019-01-03	51.93	51.93	51.03	51.09	178239
2019-01-04	51.90	53.01	51.82	52.84	167898
2019-01-07	52.87	53.82	52.78	53.42	334294
2019-01-08	53.88	54.05	53.42	54.02	128521
2019-01-09	54.24	54.54	54.02	54.36	152429
2019-01-10	54.04	54.65	53.86	54.62	70878
2019-01-11	54.34	54.79	54.34	54.70	120290
2019-01-14	54.31	54.52	54.21	54.36	119409
2019-01-15	54.38	54.80	54.38	54.68	92141
2019-01-16	54.75	55.03	54.75	54.86	66890
2019-01-17	54.63	55.53	54.52	55.33	146924
2019-01-18	55.64	56.19	55.64	56.11	92644
2019-01-22	55.86	55.86	55.13	55.47	105728
2019-01-23	55.61	55.83	54.95	55.43	75844
2019-01-24	55.38	55.74	55.26	55.69	171538
2019-01-25	56.04	56.34	56.04	56.19	80862
2019-01-28	55.75	55.96	55.58	55.96	69597
2019-01-29	56.00	56.10	55.77	55.97	113120
2019-01-30	56.27	56.82	55.95	56.61	174669
2019-01-31	56.65	57.17	56.57	57.12	254801
2019-02-01	57.19	57.36	57.02	57.30	71413
2019-02-04	57.35	57.55	57.04	57.55	87134
2019-02-05	57.63	57.77	57.47	57.69	120010
2019-02-06	57.71	57.76	57.51	57.67	92640
2019-02-07	57.37	57.62	57.00	57.38	75909
2019-02-08	57.13	57.49	56.94	57.49	123954
2019-02-11	57.62	57.68	57.49	57.65	54583
2019-02-12	57.97	58.46	57.97	58.36	55748
2019-02-13	58.51	58.64	58.34	58.48	47433
2019-02-14	58.24	58.64	58.11	58.41	121136
2019-02-15	58.73	59.09	58.73	59.09	78052
2019-02-19	58.91	59.38	58.91	59.21	45748
2019-02-20	59.30	59.53	59.21	59.43	66387
2019-02-21	59.29	59.39	59.05	59.23	86250
2019-02-22	59.31	59.54	59.14	59.51	80342
2019-02-25	59.78	59.89	59.43	59.44	79973
2019-02-26	59.43	59.55	59.29	59.29	218712
2019-02-27	59.26	59.39	59.01	59.32	48766
2019-02-28	59.20	59.38	59.11	59.26	138932
2019-03-01	59.60	59.74	59.31	59.54	50632
2019-03-04	59.77	59.77	58.68	59.19	69535
2019-03-05	59.25	59.25	58.99	59.08	41571
2019-03-06	59.12	59.12	58.59	58.62	36926
2019-03-07	58.46	58.46	57.95	58.13	78155
2019-03-08	57.66	57.97	57.54	57.96	86805
2019-03-11	58.04	58.76	58.04	58.76	145804
2019-03-12	58.79	59.02	58.78	58.87	51389
2019-03-13	59.05	59.45	59.05	59.25	86181
2019-03-14	59.19	59.23	59.02	59.14	48739
2019-03-15	59.23	59.57	59.23	59.35	54928
2019-03-18	59.33	59.67	59.33	59.63	278176
2019-03-19	59.90	60.03	59.41	59.54	65539
2019-03-20	59.50	59.59	58.92	59.13	81750
2019-03-21	58.78	59.83	58.78	59.72	53092
2019-03-22	59.38	59.49	58.54	58.57	289931
2019-03-25	58.48	58.82	58.28	58.56	37321
2019-03-26	58.87	59.20	58.71	59.03	81848
2019-03-27	59.00	59.18	58.52	58.87	61292
2019-03-28	59.00	59.25	58.84	59.16	71411
2019-03-29	59.43	59.57	59.32	59.50	60949
2019-04-01	60.00	60.32	59.92	60.27	319849
2019-04-02	60.33	60.33	60.06	60.23	66621
2019-04-03	60.52	60.64	60.26	60.39	72751
2019-04-04	60.46	60.53	60.26	60.52	140688
2019-04-05	60.64	60.84	60.64	60.82	80463
2019-04-08	60.67	60.91	60.57	60.89	55278
2019-04-09	60.74	60.74	60.33	60.43	89405
2019-04-10	60.53	60.89	60.47	60.85	54952
2019-04-11	60.94	61.07	60.79	61.01	87392
2019-04-12	61.42	61.57	61.27	61.44	83883
2019-04-15	61.46	61.71	61.19	61.29	38975
2019-04-16	61.49	61.49	61.22	61.24	42328
2019-04-17	61.61	61.61	60.93	61.02	39693
2019-04-18	61.07	61.17	60.81	61.07	37546
2019-04-22	61.03	61.07	60.87	61.07	34469
2019-04-23	61.12	61.62	61.07	61.56	32605
2019-04-24	61.58	61.72	61.49	61.56	57831
2019-04-25	61.43	61.44	61.00	61.22	49968
2019-04-26	61.13	61.50	61.03	61.48	50633
2019-04-29	61.52	61.69	61.49	61.57	32575
2019-04-30	61.55	61.76	61.22	61.75	39000
2019-05-01	61.86	61.88	61.04	61.04	183597
2019-05-02	60.91	61.34	60.67	61.08	75867
2019-05-03	61.29	61.65	61.29	61.61	49263
2019-05-06	60.54	61.40	60.54	61.28	48879
2019-05-07	60.74	60.77	59.85	60.31	101546
2019-05-08	60.14	60.50	60.06	60.14	66166
2019-05-09	59.66	60.16	59.21	60.11	58763
2019-05-10	59.85	60.37	59.12	60.25	49053
2019-05-13	59.18	59.18	58.29	58.56	101913
2019-05-14	58.77	59.57	58.77	59.23	84372
2019-05-15	58.83	59.61	58.80	59.46	58675
2019-05-16	59.59	60.34	59.59	59.98	43973
2019-05-17	59.51	60.13	59.49	59.49	63706
2019-05-20	59.18	59.32	58.86	59.05	46391
2019-05-21	59.28	59.78	59.28	59.68	53659
2019-05-22	59.46	59.60	59.24	59.32	46751
2019-05-23	58.89	58.89	58.08	58.41	216057
2019-05-24	58.67	58.77	58.39	58.59	36182
2019-05-28	58.64	58.86	58.04	58.04	36111
2019-05-29	57.72	57.87	57.31	57.68	141104
2019-05-30	57.77	58.14	57.53	57.76	51331
2019-05-31	57.09	57.38	56.93	57.03	115113
2019-06-03	57.09	57.53	56.90	57.19	75247
2019-06-04	57.73	58.63	57.73	58.58	77144
2019-06-05	58.87	59.04	58.42	59.01	125409
2019-06-06	59.06	59.49	58.94	59.33	620350
2019-06-07	59.64	60.00	59.62	59.75	61850
2019-06-10	60.13	60.51	60.07	60.10	65012
2019-06-11	60.49	60.56	59.88	60.01	57336
2019-06-12	59.95	60.06	59.79	59.87	41664
2019-06-13	60.10	60.27	60.01	60.24	53200
2019-06-14	59.94	59.98	59.65	59.85	90773
2019-06-17	59.86	59.96	59.72	59.74	24255
2019-06-18	60.09	60.76	60.09	60.46	59173
2019-06-19	60.52	60.78	60.40	60.72	78260
2019-06-20	61.30	61.30	60.75	61.24	120329
2019-06-21	61.12	61.28	60.95	60.98	100755
2019-06-24	60.99	61.04	60.73	60.74	73888
2019-06-25	60.78	60.78	60.22	60.24	48320
2019-06-26	60.51	60.54	60.23	60.23	48892
2019-06-27	60.41	60.71	60.41	60.65	40281
2019-06-28	60.90	61.29	60.85	61.24	53377
2019-07-01	61.98	62.12	61.45	61.72	43175
2019-07-02	61.80	61.80	61.44	61.67	295429
2019-07-03	61.81	62.19	61.81	62.18	35497
2019-07-05	61.95	62.16	61.64	62.06	53888
2019-07-08	61.87	62.05	61.70	61.80	44503
2019-07-09	61.58	61.88	61.56	61.85	84709
2019-07-10	62.10	62.24	61.80	61.91	146096
2019-07-11	62.06	62.07	61.76	62.06	39945
2019-07-12	62.10	62.55	62.10	62.51	99441
2019-07-15	62.57	62.57	62.34	62.45	44685
2019-07-16	62.45	62.59	62.29	62.34	37681
2019-07-17	62.31	62.31	61.79	61.79	52559
2019-07-18	61.70	62.12	61.62	62.01	35482
2019-07-19	62.15	62.24	61.78	61.78	92357
2019-07-22	61.89	62.02	61.76	61.85	42342
2019-07-23	62.08	62.40	61.97	62.39	60385
2019-07-24	62.30	62.96	62.26	62.91	77353
2019-07-25	62.80	62.81	62.50	62.59	54440
2019-07-26	62.70	62.96	62.67	62.90	51007
2019-07-29	62.85	62.86	62.55	62.67	28152
2019-07-30	62.28	62.71	62.20	62.70	52463
2019-07-31	62.73	62.78	61.64	62.11	67612
2019-08-01	62.06	62.52	61.12	61.22	80128
2019-08-02	61.00	61.00	60.24	60.58	118482
2019-08-05	59.67	59.67	58.36	58.78	659742
2019-08-06	59.20	59.60	58.81	59.53	78371
2019-08-07	58.85	59.80	58.47	59.68	100359
2019-08-08	59.98	60.88	59.98	60.84	46690
2019-08-09	60.58	60.59	60.01	60.30	59701
2019-08-12	59.77	59.85	59.19	59.36	47281
2019-08-13	59.21	60.66	59.17	60.20	61452
2019-08-14	59.24	59.24	58.18	58.19	111026
2019-08-15	58.36	58.41	57.88	58.19	68258
2019-08-16	58.47	59.26	58.47	59.14	39476
2019-08-19	59.89	60.06	59.78	59.93	32086
2019-08-20	59.70	59.77	59.39	59.40	23696
2019-08-21	59.92	60.02	59.81	59.96	39732
2019-08-22	60.19	60.27	59.63	59.95	52887
2019-08-23	59.64	60.00	58.11	58.32	58991
2019-08-26	58.92	58.92	58.43	58.77	47870
2019-08-27	59.13	59.20	58.36	58.49	47203
2019-08-28	58.27	59.03	58.20	58.96	83617
2019-08-29	59.56	59.97	59.56	59.86	38563
2019-08-30	60.10	60.14	59.66	59.83	52495
2019-09-03	59.34	59.48	59.02	59.32	46543
2019-09-04	59.82	60.03	59.67	60.00	358997
2019-09-05	60.61	61.18	60.61	60.95	91064
2019-09-06	61.04	61.21	60.95	61.00	44816
2019-09-09	61.24	61.30	60.97	61.21	44907
2019-09-10	61.06	61.39	60.85	61.39	55827
2019-09-11	61.50	61.76	61.21	61.76	53992
2019-09-12	61.87	62.05	61.57	61.82	57792
2019-09-13	62.01	62.21	61.92	61.92	38680
2019-09-16	61.78	62.05	61.69	62.04	26648
2019-09-17	61.92	62.09	61.76	62.04	31299
2019-09-18	61.90	61.98	61.44	61.98	28645
2019-09-19	62.12	62.24	61.81	61.88	25296
2019-09-20	62.04	62.06	61.48	61.69	47187
2019-09-23	61.39	61.78	61.39	61.61	47460
2019-09-24	61.76	61.85	60.84	61.04	48749
2019-09-25	60.83	61.20	60.48	61.17	64776
2019-09-26	61.13	61.15	60.71	60.98	50174
2019-09-27	61.16	61.16	60.30	60.60	58316
2019-09-30	60.79	61.04	60.49	60.90	39640
2019-10-01	61.06	61.25	59.90	59.90	51130
2019-10-02	59.49	59.49	58.50	58.75	43052
2019-10-03	58.63	59.20	58.01	59.20	107408
2019-10-04	59.26	59.92	59.26	59.89	49752
2019-10-07	59.78	60.05	59.58	59.62	39936
2019-10-08	59.18	59.18	58.56	58.58	86335
2019-10-09	58.99	59.33	58.89	59.11	91814
2019-10-10	59.10	59.70	59.10	59.52	94185
2019-10-11	60.15	60.76	60.15	60.23	208919
2019-10-14	60.07	60.24	60.06	60.14	33767
2019-10-15	60.28	60.84	60.28	60.71	41795
2019-10-16	60.65	60.72	60.41	60.46	38780
2019-10-17	60.68	60.87	60.52	60.65	48782
2019-10-18	60.57	60.71	60.33	60.63	39759
2019-10-21	60.88	61.11	60.88	61.09	32341
2019-10-22	61.25	61.31	60.94	60.97	187251
2019-10-23	60.86	61.11	60.86	61.10	66027
2019-10-24	61.26	61.27	61.00	61.24	43652
2019-10-25	61.16	61.62	61.16	61.55	30858
2019-10-28	61.76	61.96	61.76	61.80	64941
2019-10-29	61.68	62.12	61.66	61.89	58288
2019-10-30	61.90	61.96	61.54	61.87	57821
2019-10-31	61.82	61.82	61.25	61.56	40136
2019-11-01	61.96	62.30	61.96	62.30	65373
2019-11-04	62.62	62.68	62.50	62.57	25203
2019-11-05	62.69	62.82	62.57	62.60	290381
2019-11-06	62.55	62.55	62.32	62.51	42265
2019-11-07	62.94	63.00	62.67	62.72	51505
2019-11-08	62.60	62.92	62.47	62.92	35118
2019-11-11	62.63	62.89	62.45	62.84	17152
2019-11-12	62.94	63.21	62.86	62.97	54590
2019-11-13	62.68	62.98	62.54	62.87	64082
2019-11-14	62.78	63.03	62.78	63.02	25625
2019-11-15	63.29	63.50	63.24	63.50	170638
2019-11-18	63.40	63.52	63.38	63.45	124474
2019-11-19	63.57	63.61	63.29	63.50	62805
2019-11-20	63.30	63.54	63.05	63.36	51167
2019-11-21	63.38	63.38	63.10	63.19	38642
2019-11-22	63.38	63.42	63.15	63.35	32047
2019-11-25	63.52	63.92	63.52	63.90	36973
2019-11-26	63.88	64.10	63.88	64.08	38896
2019-11-27	64.19	64.30	64.06	64.30	27116
2019-11-29	64.13	64.18	63.93	63.93	7758
2019-12-02	63.99	63.99	63.41	63.41	54432
2019-12-03	62.85	62.98	62.64	62.94	47346
2019-12-04	63.17	63.54	63.17	63.35	24922
2019-12-05	63.44	63.49	63.28	63.39	72708
2019-12-06	63.83	64.12	63.83	64.00	52336
2019-12-09	63.91	63.99	63.78	63.79	21341
2019-12-10	63.74	63.89	63.62	63.65	24467
2019-12-11	63.75	63.89	63.70	63.83	20919
2019-12-12	63.90	64.61	63.83	64.47	60660
2019-12-13	64.12	64.43	63.93	64.12	40700
2019-12-16	64.51	64.75	64.51	64.55	36993
2019-12-17	64.72	64.72	64.55	64.57	32630
2019-12-18	64.61	64.73	64.52	64.58	30876
2019-12-19	64.60	64.84	64.60	64.78	68575
2019-12-20	65.02	65.26	65.02	65.20	33539
2019-12-23	65.33	65.33	65.17	65.17	26012
2019-12-24	65.15	65.25	65.15	65.22	17686
2019-12-26	65.31	65.43	65.26	65.36	24755
2019-12-27	65.56	65.56	65.22	65.29	35145
2019-12-30	65.28	65.28	64.98	65.03	77655
2019-12-31	64.99	65.30	64.99	65.23	60514
2020-01-02	65.59	65.68	65.18	65.54	33195
2020-01-03	65.03	65.32	65.02	65.21	62688
2020-01-06	64.78	65.23	64.78	65.22	72852
2020-01-07	65.16	65.29	65.00	65.21	42614
2020-01-08	65.20	65.65	65.20	65.40	53525
2020-01-09	65.66	65.76	65.51	65.72	117745
2020-01-10	65.80	65.84	65.40	65.51	68811
2020-01-13	65.60	65.93	65.58	65.93	74659
2020-01-14	65.91	66.26	65.86	66.01	95551
2020-01-15	65.91	66.32	65.76	66.03	173765
2020-01-16	66.31	66.65	66.31	66.62	133081
2020-01-17	66.82	66.82	66.67	66.77	59957
2020-01-21	66.50	66.69	66.40	66.42	24892
2020-01-22	66.70	66.84	66.39	66.46	47657
2020-01-23	66.26	66.62	65.92	66.58	96223
2020-01-24	66.62	66.62	65.43	65.77	42405
2020-01-27	64.55	64.91	64.55	64.58	31778
2020-01-28	64.98	65.57	64.92	65.39	53998
2020-01-29	65.48	65.57	65.11	65.11	61423
2020-01-30	64.61	65.33	64.48	65.32	29468
2020-01-31	64.99	64.99	63.89	64.00	34665
2020-02-03	64.38	64.86	64.38	64.54	44193
2020-02-04	65.35	65.89	65.35	65.62	52347
2020-02-05	66.17	66.46	66.06	66.37	43813
2020-02-06	66.61	66.61	66.31	66.42	24410
2020-02-07	66.19	66.19	65.84	65.88	17900
2020-02-10	65.87	66.23	65.77	66.23	38668
2020-02-11	66.55	66.90	66.55	66.71	32168
2020-02-12	67.09	67.21	67.03	67.15	71424
2020-02-13	66.78	67.28	66.78	67.14	27058
2020-02-14	67.25	67.25	66.94	67.15	14274
2020-02-18	66.87	67.16	66.74	67.04	48919
2020-02-19	67.28	67.53	67.28	67.43	41534
2020-02-20	67.37	67.65	66.82	67.36	71430
2020-02-21	67.10	67.10	66.39	66.51	23334
2020-02-24	64.44	64.84	64.10	64.38	89100
2020-02-25	64.64	64.74	61.97	62.16	104920
2020-02-26	62.48	63.00	61.45	61.46	52630
2020-02-27	60.17	61.22	59.06	59.06	161744
2020-02-28	57.10	58.51	56.57	58.51	168177
2020-03-02	58.80	60.61	58.04	60.61	428627
2020-03-03	60.72	61.62	58.53	59.04	75101
2020-03-04	60.19	61.30	59.56	61.30	50049
2020-03-05	59.76	60.23	58.63	59.17	75587
2020-03-06	56.92	58.23	56.45	57.76	76152
2020-03-09	52.89	55.96	51.21	52.38	135961
2020-03-10	54.60	55.04	52.07	55.04	170209
2020-03-11	53.34	53.63	51.29	52.06	121737
2020-03-12	48.05	49.92	45.96	46.67	384099
2020-03-13	49.30	50.55	46.44	50.38	179212
2020-03-16	44.09	47.26	42.77	43.99	151025
2020-03-17	44.62	46.64	43.20	46.38	330313
2020-03-18	42.92	44.09	40.60	43.22	196108
2020-03-19	42.30	44.45	41.32	43.63	472290
2020-03-20	44.04	44.97	41.87	42.12	350651
2020-03-23	41.68	42.02	40.04	40.79	233995
2020-03-24	43.39	45.21	43.19	45.18	400534
2020-03-25	45.69	48.16	44.58	46.44	155344
2020-03-26	46.75	49.17	46.70	49.03	343061
2020-03-27	47.11	48.51	46.94	47.47	573011
2020-03-30	47.62	48.67	46.92	48.54	77700
2020-03-31	48.17	48.70	47.38	47.63	120729
2020-04-01	45.79	46.20	44.76	45.18	95414
2020-04-02	45.08	46.39	44.92	45.80	122884
2020-04-03	45.70	46.09	44.54	45.01	101343
2020-04-06	46.91	48.78	46.88	48.57	114397
2020-04-07	50.30	50.72	48.90	48.90	201764
2020-04-08	49.44	51.35	49.31	51.13	86553
2020-04-09	52.10	53.19	51.55	52.31	175654
2020-04-13	52.35	52.35	50.45	51.20	189835
2020-04-14	52.29	52.72	51.89	52.54	337696
2020-04-15	51.09	51.21	50.51	50.91	53649
2020-04-16	51.03	51.14	50.28	50.78	259304
2020-04-17	52.12	52.98	51.87	52.80	157130
2020-04-20	51.78	52.78	51.61	51.94	106180
2020-04-21	50.68	51.29	49.98	50.28	106152
2020-04-22	51.46	51.63	50.91	51.41	102853
2020-04-23	51.79	52.43	51.51	51.58	66337
2020-04-24	52.16	52.54	51.48	52.33	182296
2020-04-27	52.67	53.96	52.67	53.73	77198
2020-04-28	54.91	55.18	53.75	54.16	94452
2020-04-29	55.34	56.43	55.33	56.23	82078
2020-04-30	55.16	55.65	54.73	54.99	57332
2020-05-01	53.65	53.73	52.67	52.95	89835
2020-05-04	52.10	53.28	52.02	53.20	63743
2020-05-05	53.98	54.33	53.47	53.54	44925
2020-05-06	53.83	54.10	52.96	53.01	51225
2020-05-07	53.78	54.53	53.78	54.00	59254
2020-05-08	54.75	55.47	54.55	55.44	74972
2020-05-11	54.85	55.44	54.61	55.11	99597
2020-05-12	55.39	55.43	53.79	53.89	59139
2020-05-13	53.62	53.62	51.76	52.27	44321
2020-05-14	51.50	53.04	50.83	53.00	87514
2020-05-15	52.47	53.43	52.29	53.28	43729
2020-05-18	54.99	56.07	54.99	55.78	86662
2020-05-19	55.71	56.02	55.23	55.23	44501
2020-05-20	56.00	56.41	55.94	56.19	88479
2020-05-21	56.05	56.32	55.75	55.88	71114
2020-05-22	55.85	56.05	55.49	56.05	28424
2020-05-26	57.69	57.89	57.38	57.42	42077
2020-05-27	58.54	58.72	57.14	58.71	66248
2020-05-28	58.88	59.10	58.11	58.30	47593
2020-05-29	57.95	58.57	57.51	58.55	23878
2020-06-01	58.52	59.32	58.47	59.15	108052
2020-06-02	59.35	59.78	59.20	59.75	77286
2020-06-03	60.35	61.24	60.35	61.07	230169
2020-06-04	60.84	61.44	60.62	61.16	23402
2020-06-05	63.34	63.88	62.96	63.19	140910
2020-06-08	63.97	64.77	63.81	64.77	70174
2020-06-09	63.70	63.70	63.11	63.40	42715
2020-06-10	63.24	63.24	61.98	62.20	36988
2020-06-11	59.52	60.18	57.87	57.87	80344
2020-06-12	59.69	59.93	57.80	59.15	51148
2020-06-15	57.29	60.23	57.18	59.99	83482
2020-06-16	62.18	62.18	60.22	61.04	56145
2020-06-17	61.18	61.28	60.52	60.66	50730
2020-06-18	60.15	61.02	60.15	60.71	133637
2020-06-19	61.49	61.49	59.90	60.25	78947
2020-06-22	59.99	60.49	59.66	60.36	77795
2020-06-23	61.06	61.07	60.42	60.46	51441
2020-06-24	59.80	59.80	57.98	58.37	68410
2020-06-25	57.85	58.99	57.65	58.98	169115
2020-06-26	58.66	58.66	57.50	57.60	97475
2020-06-29	58.04	58.61	57.40	58.45	50388
2020-06-30	58.52	59.76	58.41	59.53	54908
2020-07-01	59.65	60.01	59.20	59.45	152726
2020-07-02	60.36	60.59	59.68	59.81	70236
2020-07-06	60.65	61.02	60.30	60.54	48599
2020-07-07	60.11	60.48	59.59	59.66	39816
2020-07-08	59.77	60.26	59.56	60.14	36600
2020-07-09	60.27	60.27	58.67	59.34	88409
2020-07-10	59.28	60.20	59.22	60.19	59867
2020-07-13	60.68	61.02	59.41	59.48	78991
2020-07-14	59.19	60.38	59.04	60.36	84937
2020-07-15	61.24	61.68	60.77	61.51	105594
2020-07-16	61.07	61.46	60.90	61.34	68337
2020-07-17	61.41	61.66	61.13	61.50	102792
2020-07-20	61.48	61.83	61.26	61.71	40212
2020-07-21	62.05	62.38	61.91	62.07	44670
2020-07-22	61.95	62.54	61.95	62.49	85196
2020-07-23	62.45	62.95	61.83	62.10	89633
2020-07-24	61.77	61.96	61.37	61.58	50455
2020-07-27	61.74	62.00	61.42	62.00	50495
2020-07-28	61.72	62.03	61.48	61.53	40550
2020-07-29	61.81	62.66	61.81	62.54	29455
2020-07-30	61.85	62.31	61.45	62.22	27381
2020-07-31	62.15	62.20	61.37	62.20	34393
2020-08-03	62.45	62.88	62.41	62.75	22741
2020-08-04	62.48	62.94	62.48	62.91	26574
2020-08-05	63.16	63.43	63.16	63.43	17132
2020-08-06	63.34	63.40	62.99	63.29	11855
2020-08-07	63.03	63.58	63.02	63.56	25829
2020-08-10	63.78	64.05	63.63	63.99	37313
2020-08-11	64.42	64.61	63.65	63.71	38113
2020-08-12	64.26	64.42	64.16	64.27	17287
2020-08-13	63.99	64.39	63.99	64.14	23019
2020-08-14	64.09	64.36	64.05	64.18	13573
2020-08-17	64.33	64.46	64.29	64.32	24374
2020-08-18	64.28	64.50	64.08	64.11	21788
2020-08-19	64.14	64.25	63.77	63.84	20931
2020-08-20	63.37	63.82	63.37	63.71	37714
2020-08-21	63.43	63.66	63.43	63.58	40135
2020-08-24	64.01	64.39	63.88	64.38	22962
2020-08-25	64.59	64.59	64.16	64.50	41679
2020-08-26	64.58	64.86	64.52	64.76	19768
2020-08-27	64.90	65.20	64.74	64.99	34001
2020-08-28	65.17	65.46	65.07	65.46	32062
2020-08-31	65.34	65.43	65.15	65.27	29648
2020-09-01	65.12	65.63	65.00	65.61	24793
2020-09-02	65.88	66.73	65.65	66.63	24526
2020-09-03	66.24	66.42	64.10	64.51	100885
2020-09-04	64.86	64.86	62.92	64.13	29208
2020-09-08	63.04	63.29	62.53	62.53	22089
2020-09-09	63.21	63.93	63.00	63.55	29464
2020-09-10	63.77	64.07	62.45	62.61	31763
2020-09-11	62.86	62.98	62.19	62.73	32351
2020-09-14	63.28	63.99	63.28	63.87	13532
2020-09-15	64.22	64.34	63.88	64.03	34563
2020-09-16	64.41	64.93	64.25	64.29	21825
2020-09-17	63.32	64.04	63.19	63.79	45154
2020-09-18	63.96	64.01	62.92	63.26	85641
2020-09-21	62.10	62.22	61.30	62.14	78595
2020-09-22	62.32	62.61	61.91	62.52	36388
2020-09-23	62.81	62.88	61.06	61.11	27813
2020-09-24	60.73	61.60	60.12	60.97	34387
2020-09-25	60.73	62.22	60.73	62.10	227112
2020-09-28	62.74	63.40	62.74	63.21	54999
2020-09-29	63.12	63.34	62.73	62.93	20731
2020-09-30	63.11	63.84	62.88	63.21	57352
2020-10-01	63.55	63.87	63.28	63.60	115792
2020-10-02	63.10	63.93	63.10	63.70	16420
2020-10-05	64.14	64.93	64.14	64.89	15692
2020-10-06	65.18	65.71	64.16	64.30	32543
2020-10-07	64.77	65.56	64.77	65.45	34751
2020-10-08	65.95	66.09	65.71	66.08	29257
2020-10-09	66.48	66.68	66.32	66.39	19748
2020-10-12	66.80	67.14	66.79	66.97	20699
2020-10-13	66.90	66.99	66.68	66.82	25024
2020-10-14	66.93	67.15	66.41	66.45	17952
2020-10-15	65.72	66.79	65.70	66.70	55141
2020-10-16	66.96	67.08	66.65	66.68	71792
2020-10-19	66.82	67.06	65.83	65.92	43715
2020-10-20	66.18	66.68	66.03	66.03	40893
2020-10-21	66.09	66.44	65.64	65.69	97537
2020-10-22	65.71	66.34	65.43	66.27	27800
2020-10-23	66.55	66.70	66.21	66.68	145873
2020-10-26	66.00	66.11	64.79	65.41	38526
2020-10-27	65.48	65.53	64.97	64.97	18150
2020-10-28	63.84	63.95	63.17	63.21	31247
2020-10-29	63.15	64.09	63.10	63.74	49385
2020-10-30	63.09	63.31	62.20	62.92	33501
2020-11-02	63.53	64.06	63.29	63.87	40622
2020-11-03	64.70	65.52	64.68	65.29	37112
2020-11-04	65.61	66.91	65.38	66.04	23445
2020-11-05	66.98	67.76	66.98	67.52	35616
2020-11-06	67.69	67.82	67.44	67.56	13879
2020-11-09	69.50	69.65	67.80	67.86	35711
2020-11-10	67.63	68.06	67.00	67.94	15051
2020-11-11	68.41	68.67	68.29	68.55	51962
2020-11-12	68.44	68.50	67.53	67.85	29480
2020-11-13	68.25	68.87	68.25	68.76	30999
2020-11-16	69.51	69.73	69.06	69.68	25261
2020-11-17	69.20	69.87	69.05	69.65	53985
2020-11-18	69.76	69.90	68.91	68.91	32228
2020-11-19	68.79	69.50	68.62	69.43	27452
2020-11-20	69.13	69.57	69.13	69.32	27711
2020-11-23	69.81	70.31	69.74	70.10	18379
2020-11-24	70.83	71.07	70.72	70.96	31507
2020-11-25	70.87	70.98	70.59	70.87	15750
2020-11-27	71.09	71.27	71.07	71.19	9425
2020-11-30	71.19	71.29	70.47	70.76	19082
2020-12-01	71.53	71.65	71.12	71.24	35307
2020-12-02	70.81	71.27	70.66	71.23	34582
2020-12-03	71.27	71.94	71.27	71.57	28043
2020-12-04	71.84	72.51	71.84	72.51	26559
2020-12-07	72.31	72.51	72.21	72.36	23947
2020-12-08	72.32	72.80	72.30	72.72	13769
2020-12-09	72.79	72.94	71.69	72.16	22168
2020-12-10	71.57	72.48	71.57	72.48	21986
2020-12-11	72.10	72.37	71.59	72.21	16181
2020-12-14	72.85	72.96	72.01	72.03	24446
2020-12-15	72.42	72.96	72.41	72.90	19042
2020-12-16	73.15	73.21	72.77	73.04	30329
2020-12-17	73.31	73.73	73.31	73.67	20366
2020-12-18	73.75	73.82	73.20	73.68	35281
2020-12-21	72.85	73.54	72.42	73.37	25156
2020-12-22	73.52	73.59	73.28	73.53	20371
2020-12-23	73.74	73.94	73.60	73.69	20362
2020-12-24	73.43	73.43	73.18	73.42	14180
2020-12-28	73.88	74.04	72.94	72.96	11999
2020-12-29	73.35	73.35	72.45	72.64	12663
2020-12-30	72.89	73.24	72.89	73.05	20701
2020-12-31	73.11	73.43	72.82	73.43	28964
2021-01-04	73.79	73.79	71.70	72.33	63551
2021-01-05	72.75	73.22	72.49	73.10	22489
2021-01-06	73.18	75.00	73.18	74.41	138036
2021-01-07	74.79	75.89	74.79	75.81	41804
2021-01-08	75.81	76.29	75.24	76.01	73966
2021-01-11	75.36	76.40	75.36	76.10	60536
2021-01-12	76.27	76.81	76.27	76.81	34140
2021-01-13	76.82	76.84	76.32	76.56	23795
2021-01-14	76.87	77.16	76.71	76.76	82865
2021-01-15	76.27	76.47	75.70	76.15	18183
2021-01-19	76.73	76.76	76.45	76.69	53212
2021-01-20	77.07	77.27	76.85	77.27	26392
2021-01-21	77.34	77.34	76.90	76.95	21634
2021-01-22	76.35	76.80	76.23	76.76	40827
2021-01-25	76.74	77.01	75.96	76.69	29502
2021-01-26	76.90	76.97	76.00	76.00	40277
2021-01-27	74.96	75.25	73.79	74.04	52690
2021-01-28	74.48	75.47	74.48	74.98	20469
2021-01-29	74.76	74.87	73.40	73.87	36411
2021-02-01	74.42	75.05	73.97	74.93	15998
2021-02-02	75.66	76.34	75.64	76.11	22323
2021-02-03	76.22	76.28	75.82	76.13	18238
2021-02-04	76.28	77.09	76.28	77.04	56632
2021-02-05	77.63	77.67	77.48	77.65	13770
2021-02-08	78.19	78.38	78.06	78.37	26634
2021-02-09	78.33	78.78	78.30	78.65	11088
2021-02-10	79.04	79.16	78.23	78.82	16929
2021-02-11	79.10	79.30	78.59	79.09	21092
2021-02-12	79.08	79.76	79.08	79.76	34437
2021-02-16	80.28	80.28	79.47	79.54	14587
2021-02-17	79.18	79.31	78.52	79.27	52478
2021-02-18	78.69	79.13	78.41	78.88	25896
2021-02-19	79.23	79.73	79.23	79.43	29303
2021-02-22	79.08	79.14	78.48	78.48	35765
2021-02-23	78.15	78.67	76.95	78.50	222297
2021-02-24	78.37	79.45	78.12	79.32	44827
2021-02-25	79.02	79.56	76.90	77.23	116407
2021-02-26	77.61	77.95	76.64	77.15	52245
2021-03-01	78.20	79.41	78.20	79.08	29408
2021-03-02	79.20	79.20	78.48	78.48	31532
2021-03-03	78.53	78.56	77.32	77.32	45989
2021-03-04	77.37	77.40	74.76	75.79	39399
2021-03-05	76.78	77.51	74.60	77.34	57100
2021-03-08	77.52	78.33	77.13	77.13	146159
2021-03-09	78.03	78.61	77.97	78.11	77391
2021-03-10	78.69	79.09	78.69	78.73	34292
2021-03-11	79.32	80.04	79.32	79.79	25896
2021-03-12	79.51	80.20	79.26	80.19	22906
2021-03-15	80.25	80.84	79.88	80.81	29408
2021-03-16	80.90	80.90	79.97	80.23	89854
2021-03-17	79.82	80.62	79.52	80.51	30947
2021-03-18	80.00	80.60	79.24	79.38	21497
2021-03-19	79.33	79.98	78.93	79.57	126750
2021-03-22	79.65	80.13	79.49	79.88	27292
2021-03-23	79.59	79.76	78.68	78.85	22253
2021-03-24	79.18	79.45	78.20	78.20	131201
2021-03-25	77.53	78.92	77.22	78.82	99426
2021-03-26	79.23	80.09	78.89	80.06	16632
2021-03-29	79.43	79.88	79.08	79.44	23761
2021-03-30	79.32	79.78	79.21	79.69	21664
2021-03-31	79.95	80.42	79.95	80.08	17981
2021-04-01	80.33	81.03	80.33	81.03	151501
2021-04-05	81.73	81.74	81.28	81.68	26705
2021-04-06	81.62	82.11	81.53	81.92	17317
2021-04-07	81.89	81.89	81.50	81.67	32459
2021-04-08	81.95	82.12	81.63	82.06	38791
2021-04-09	82.15	82.51	82.06	82.46	20681
2021-04-12	82.52	82.63	82.32	82.56	79469
2021-04-13	82.58	82.80	82.30	82.74	20682
2021-04-14	82.70	83.24	82.66	82.72	50981
2021-04-15	83.22	83.50	83.00	83.48	24911
2021-04-16	83.77	83.83	83.50	83.70	66033
2021-04-19	83.58	83.63	82.89	83.13	49962
2021-04-20	82.97	83.01	82.12	82.42	43924
2021-04-21	82.28	83.49	82.28	83.49	59760
2021-04-22	83.53	83.72	82.59	82.84	22744
2021-04-23	83.05	84.11	83.05	83.91	30865
2021-04-26	84.03	84.39	84.03	84.27	46986
2021-04-27	84.30	84.47	84.11	84.43	37511
2021-04-28	84.30	84.39	84.12	84.18	35339
2021-04-29	84.76	84.85	83.97	84.57	51652
2021-04-30	84.04	84.25	83.66	83.82	23624
2021-05-03	84.37	84.37	83.94	83.97	30905
2021-05-04	83.69	83.85	82.94	83.85	21062
2021-05-05	84.19	84.20	83.59	83.84	17537
2021-05-06	83.73	84.12	83.22	84.07	37113
2021-05-07	84.18	85.09	84.18	85.01	26236
2021-05-10	85.18	85.40	84.37	84.39	32317
2021-05-11	83.28	83.93	82.78	83.55	28484
2021-05-12	83.17	83.27	81.50	81.50	20066
2021-05-13	81.74	82.97	81.74	82.62	28357
2021-05-14	83.22	84.18	83.22	83.98	19533
2021-05-17	83.73	83.92	83.39	83.83	16573
2021-05-18	83.77	83.96	83.21	83.21	37650
2021-05-19	82.11	82.86	81.88	82.82	19973
2021-05-20	83.04	84.02	83.04	83.81	11332
2021-05-21	83.88	84.36	83.88	83.92	22489
2021-05-24	84.34	84.81	84.34	84.56	19465
2021-05-25	84.45	84.92	84.13	84.18	26988
2021-05-26	84.24	84.69	84.24	84.62	218493
2021-05-27	85.04	85.20	84.91	85.15	24133
2021-05-28	85.43	85.43	85.06	85.14	30546
2021-06-01	85.69	85.69	85.19	85.31	17332
2021-06-02	85.20	85.56	85.18	85.56	45813
2021-06-03	85.13	85.56	84.95	85.41	19636
2021-06-04	85.70	85.92	85.57	85.86	33831
2021-06-07	85.97	86.01	85.84	86.00	23424
2021-06-08	85.92	86.17	85.59	86.09	25764
2021-06-09	86.15	86.15	85.75	85.75	24622
2021-06-10	86.03	86.07	85.61	85.70	13098
2021-06-11	85.96	86.03	85.69	86.00	12504
2021-06-14	86.08	86.08	85.45	85.75	51686
2021-06-15	85.67	85.80	85.34	85.63	13125
2021-06-16	85.58	85.60	84.88	85.22	8128
2021-06-17	85.03	85.03	83.90	84.45	29256
2021-06-18	83.75	83.75	83.06	83.16	16170
2021-06-21	83.47	84.41	83.47	84.39	17238
2021-06-22	84.44	85.02	84.37	84.85	86284
2021-06-23	84.93	85.09	84.78	84.80	28540
2021-06-24	84.92	85.30	84.90	85.19	21227
2021-06-25	85.33	85.68	85.33	85.67	11277
2021-06-28	85.88	85.88	85.42	85.79	21405
2021-06-29	85.89	86.14	85.67	85.78	16604
2021-06-30	85.76	85.89	85.67	85.87	17666
2021-07-01	86.02	86.27	85.94	86.17	14763
2021-07-02	86.40	86.41	86.10	86.34	13151
2021-07-06	86.27	86.27	85.29	85.80	19871
2021-07-07	85.79	85.94	85.27	85.84	27417
2021-07-08	84.67	85.32	84.36	84.92	29260
2021-07-09	85.58	86.29	85.58	86.23	27397
2021-07-12	85.95	86.54	85.95	86.49	10829
2021-07-13	86.31	86.31	85.68	85.68	21905
2021-07-14	85.77	85.77	85.23	85.34	17381
2021-07-15	84.94	85.41	84.88	85.26	20443
2021-07-16	85.67	85.67	84.71	84.74	17604
2021-07-19	83.37	83.69	83.12	83.64	28015
2021-07-20	83.85	85.42	83.85	85.20	18993
2021-07-21	85.43	85.93	85.43	85.84	163581
2021-07-22	85.62	85.90	85.49	85.85	13255
2021-07-23	86.35	86.74	86.15	86.66	20083
2021-07-26	86.57	86.82	86.57	86.82	12044
2021-07-27	86.30	86.57	86.06	86.53	20343
2021-07-28	86.63	87.00	86.36	86.69	13704
2021-07-29	87.05	87.48	86.99	87.26	16683
2021-07-30	86.86	87.44	86.80	86.85	13797
2021-08-02	86.99	87.51	86.85	86.87	27753
2021-08-03	87.05	87.75	86.64	87.75	10501
2021-08-04	87.40	87.81	87.40	87.47	11857
2021-08-05	87.66	87.95	87.60	87.89	12056
2021-08-06	88.03	88.37	87.98	88.08	13196
2021-08-09	87.85	88.48	87.85	88.32	17490
2021-08-10	88.47	88.83	88.38	88.53	11957
2021-08-11	88.78	88.92	88.56	88.92	12586
2021-08-12	88.68	89.03	88.63	89.02	17643
2021-08-13	89.06	89.06	88.94	88.98	85893
2021-08-16	88.76	88.97	88.36	88.97	16512
2021-08-17	88.18	88.56	87.70	88.39	25155
2021-08-18	88.15	88.49	87.44	87.44	20442
2021-08-19	87.51	87.56	87.01	87.21	12493
2021-08-20	87.30	88.00	87.30	87.95	23804
2021-08-23	88.27	88.78	88.27	88.59	13609
2021-08-24	88.76	89.09	88.75	88.97	10666
2021-08-25	88.94	89.67	88.94	89.49	16174
2021-08-26	89.43	89.45	88.89	88.96	11377
2021-08-27	89.14	89.87	89.14	89.79	26847
2021-08-30	89.82	90.02	89.73	89.73	17953
2021-08-31	89.49	89.74	89.44	89.61	11356
2021-09-01	89.42	89.80	89.39	89.60	9923
2021-09-02	89.97	90.15	89.87	90.11	11695
2021-09-03	90.02	90.15	89.90	90.06	13245
2021-09-07	89.92	89.92	89.25	89.33	13008
2021-09-08	88.91	89.21	88.79	89.04	17228
2021-09-09	88.87	89.43	88.71	88.95	14722
2021-09-10	89.17	89.38	88.28	88.28	13555
2021-09-13	88.45	88.60	87.99	88.39	15556
2021-09-14	88.77	88.77	87.64	87.78	18920
2021-09-15	87.87	88.69	87.87	88.62	12087
2021-09-16	88.51	88.90	88.17	88.62	15511
2021-09-17	88.51	88.54	87.89	87.95	10832
2021-09-20	86.35	86.78	85.45	86.45	49904
2021-09-21	86.70	87.09	86.13	86.37	20851
2021-09-22	86.92	87.62	86.87	87.28	15244
2021-09-23	87.28	88.62	87.28	88.17	13130
2021-09-24	87.88	88.23	87.80	88.13	15288
2021-09-27	88.17	88.34	87.94	87.98	9130
2021-09-28	87.57	87.57	86.09	86.17	13847
2021-09-29	86.56	86.71	86.34	86.37	13236
2021-09-30	86.83	86.83	85.30	85.30	52749
2021-10-01	85.50	86.30	84.60	85.83	321851
2021-10-04	85.63	85.85	84.84	85.05	140929
2021-10-05	85.43	86.34	85.24	85.95	21917
2021-10-06	85.23	86.09	84.81	86.07	15144
2021-10-07	86.69	87.55	86.69	86.89	11575
2021-10-08	87.07	87.22	86.70	86.78	19959
2021-10-11	86.74	87.34	86.28	86.28	12478
2021-10-12	86.42	86.73	86.22	86.42	10721
2021-10-13	86.56	87.00	86.08	86.90	29595
2021-10-14	87.52	88.33	87.52	88.31	15034
2021-10-15	88.99	89.08	88.60	88.64	11761
2021-10-18	88.30	88.97	88.30	88.92	14536
2021-10-19	89.31	89.55	89.10	89.43	21079
2021-10-20	89.79	90.27	89.79	90.21	15299
2021-10-21	90.08	90.48	89.99	90.48	16217
2021-10-22	90.57	90.93	90.38	90.70	9229
2021-10-25	90.77	91.20	90.61	90.94	20594
2021-10-26	91.19	91.28	90.69	90.75	9774
2021-10-27	90.58	90.58	89.39	89.39	14776
2021-10-28	89.71	90.50	89.71	90.44	27775
2021-10-29	90.17	90.72	90.17	90.61	15139
2021-11-01	90.82	91.04	90.60	91.04	202941
2021-11-02	91.08	91.34	90.91	91.30	12205
2021-11-03	91.05	91.73	91.05	91.71	9609
2021-11-04	91.77	92.00	91.37	91.65	12979
2021-11-05	92.24	92.48	91.53	91.88	17322
2021-11-08	92.28	92.31	92.06	92.25	9140
2021-11-09	92.29	92.46	92.02	92.33	28858
2021-11-10	92.10	92.32	91.45	91.66	14831
2021-11-11	91.92	92.12	91.85	92.01	11711
2021-11-12	92.34	92.65	92.06	92.63	14224
2021-11-15	92.86	92.86	92.49	92.57	12563
2021-11-16	92.70	93.29	92.70	92.98	10738
2021-11-17	92.76	92.76	92.28	92.50	16982
2021-11-18	92.50	92.65	92.00	92.32	17149
2021-11-19	92.13	92.39	91.92	91.96	19702
2021-11-22	92.54	92.62	91.76	91.76	18303
2021-11-23	91.55	91.94	91.10	91.90	14942
2021-11-24	91.85	92.25	91.83	92.18	10563
2021-11-26	90.56	91.07	90.20	90.53	11955
2021-11-29	91.48	91.63	90.74	91.20	15915
2021-11-30	90.60	90.68	88.61	88.65	29369
2021-12-01	89.85	90.14	87.28	87.34	24946
2021-12-02	87.70	89.52	87.66	89.23	31218
2021-12-03	88.53	88.61	87.80	88.50	22891
2021-12-06	88.91	89.61	88.43	89.23	22559
2021-12-07	90.30	91.22	90.30	90.93	30195
2021-12-08	91.12	91.45	90.87	91.36	35364
2021-12-09	91.13	91.17	90.49	90.49	12685
2021-12-10	90.95	90.98	90.48	90.98	12883
2021-12-13	90.94	90.94	90.17	90.25	18227
2021-12-14	89.75	90.17	89.19	89.59	33426
2021-12-15	89.33	90.76	89.21	90.76	9141
2021-12-16	91.05	91.34	90.18	90.53	10971
2021-12-17	89.68	90.59	89.50	89.67	15930
2021-12-20	88.00	88.49	87.50	88.42	137437
2021-12-21	89.25	90.13	89.07	90.09	45283
2021-12-22	90.14	90.79	90.11	90.74	25143
2021-12-23	90.85	91.38	90.85	91.08	30997
2021-12-27	91.36	92.25	91.36	92.25	23836
2021-12-28	92.31	92.58	92.10	92.17	34349
2021-12-29	92.20	92.60	92.07	92.48	31909
2021-12-30	92.65	92.82	92.28	92.28	13832
2021-12-31	92.31	92.68	92.28	92.33	11712
2022-01-03	92.44	92.44	91.44	91.80	70293
2022-01-04	92.34	92.41	91.71	92.23	59023
2022-01-05	92.20	92.37	90.46	90.47	207979
2022-01-06	90.46	91.16	90.08	90.69	50261
2022-01-07	90.93	90.93	90.26	90.44	18968
2022-01-10	90.02	90.25	88.87	90.18	43460
2022-01-11	90.21	90.99	89.70	90.98	18896
2022-01-12	91.25	91.57	90.66	91.13	79984
2022-01-13	91.52	91.52	90.31	90.41	24923
2022-01-14	89.72	90.50	89.49	90.48	59549
2022-01-18	89.64	89.64	88.81	89.00	21346
2022-01-19	89.42	89.50	87.92	87.92	181714
2022-01-20	88.38	89.10	86.77	86.82	35130
2022-01-21	86.54	87.01	85.29	85.44	47775
2022-01-24	84.28	86.08	82.60	86.08	196274
2022-01-25	84.76	86.10	83.79	85.24	103502
2022-01-26	86.16	86.71	83.97	84.75	42156
2022-01-27	85.48	86.28	83.78	84.18	49832
2022-01-28	83.97	85.56	83.29	85.55	21211
2022-01-31	85.52	87.02	85.52	87.02	25797
2022-02-01	87.09	87.74	86.41	87.72	179820
2022-02-02	88.02	88.61	87.54	88.51	58613
2022-02-03	87.86	88.28	87.19	87.23	78728
2022-02-04	87.07	88.00	86.61	87.40	18359
2022-02-07	87.60	88.14	87.35	87.47	21252
2022-02-08	87.41	88.42	87.32	88.30	31103
2022-02-09	89.08	89.72	89.08	89.67	34865
2022-02-10	88.89	90.07	88.00	88.35	56535
2022-02-11	88.34	88.83	86.73	87.14	23798
2022-02-14	87.04	87.29	85.81	86.30	19425
2022-02-15	86.80	87.60	86.80	87.56	43637
2022-02-16	87.07	87.89	86.93	87.76	21394
2022-02-17	87.03	87.03	85.93	86.03	41155
2022-02-18	85.93	86.48	85.30	85.63	20974
2022-02-22	85.50	85.86	84.23	84.79	23623
2022-02-23	85.34	85.62	83.34	83.40	21962
2022-02-24	81.51	84.30	81.51	84.27	72372
2022-02-25	84.48	86.50	84.46	86.44	24353
2022-02-28	85.26	86.35	85.10	86.10	231346
2022-03-01	86.06	86.18	84.06	84.53	34435
2022-03-02	85.06	86.85	85.06	86.60	63149
2022-03-03	86.94	86.97	85.90	86.29	69443
2022-03-04	85.56	85.72	84.79	85.71	56522
2022-03-07	85.37	85.37	83.21	83.26	85429
2022-03-08	83.39	84.56	82.71	82.76	53673
2022-03-09	84.00	85.00	84.00	84.51	30626
2022-03-10	83.56	84.42	83.36	84.26	138604
2022-03-11	84.94	84.95	83.35	83.41	39778
2022-03-14	83.77	84.21	82.73	83.01	69633
2022-03-15	83.25	84.25	83.13	84.20	31747
2022-03-16	85.06	85.85	84.03	85.81	43367
2022-03-17	85.52	87.00	85.52	86.97	28312
2022-03-18	86.64	87.69	86.59	87.65	38695
2022-03-21	87.74	88.20	87.18	87.66	75676
2022-03-22	88.07	88.53	88.03	88.36	21934
2022-03-23	88.01	88.13	87.40	87.44	27890
2022-03-24	87.80	88.54	87.80	88.54	97343
2022-03-25	88.37	88.93	88.27	88.89	40062
2022-03-28	88.36	88.99	88.10	88.95	22636
2022-03-29	89.34	90.16	89.28	90.12	19348
2022-03-30	89.91	90.08	89.13	89.46	21520
2022-03-31	89.45	89.60	88.19	88.27	50388
2022-04-01	88.60	88.78	87.78	88.44	25150
2022-04-04	88.47	88.57	88.02	88.51	17680
2022-04-05	88.30	88.77	87.37	87.46	36389
2022-04-06	86.97	87.28	86.62	87.14	21582
2022-04-07	87.08	87.93	86.60	87.59	25164
2022-04-08	87.56	88.47	87.56	88.06	27287
2022-04-11	87.66	88.00	87.16	87.22	243453
2022-04-12	87.79	88.36	86.92	87.17	266580
2022-04-13	87.22	88.13	87.22	88.04	17524
2022-04-14	88.10	88.28	87.51	87.52	19663
2022-04-18	87.27	87.91	87.27	87.55	19020
2022-04-19	87.48	88.95	87.48	88.80	20326
2022-04-20	89.28	89.83	89.15	89.47	331636
2022-04-21	90.09	90.18	87.88	87.99	73885
2022-04-22	87.49	87.49	85.46	85.50	18473
2022-04-25	84.83	85.67	83.65	85.51	20989
2022-04-26	85.00	85.39	83.78	83.79	47762
2022-04-27	83.91	84.86	83.61	83.95	228336
2022-04-28	84.70	85.65	83.57	85.35	140142
2022-04-29	85.01	85.40	82.64	82.79	53018
2022-05-02	82.86	83.46	81.36	83.06	388460
2022-05-03	83.23	84.50	83.23	84.05	22825
2022-05-04	84.26	86.47	83.64	86.36	34475
2022-05-05	85.60	85.60	83.22	83.85	21880
2022-05-06	83.04	83.86	82.31	83.45	28507
2022-05-09	82.20	82.39	80.64	80.79	27305
2022-05-10	81.82	82.18	79.78	80.69	53722
2022-05-11	80.63	82.18	79.83	79.97	44774
2022-05-12	79.41	80.56	78.80	80.11	32941
2022-05-13	80.92	82.24	80.92	81.87	32140
2022-05-16	81.73	82.37	81.25	81.82	24575
2022-05-17	83.02	83.57	82.50	83.52	21967
2022-05-18	82.60	82.62	80.11	80.39	39550
2022-05-19	79.61	80.83	79.38	80.09	36934
2022-05-20	80.92	80.92	78.31	80.05	19114
2022-05-23	80.75	81.59	80.40	81.35	17052
2022-05-24	80.84	81.25	79.69	81.07	13271
2022-05-25	80.88	82.32	80.88	82.07	31737
2022-05-26	82.48	83.90	82.48	83.61	28205
2022-05-27	84.00	85.43	84.00	85.41	29444
2022-05-31	85.10	85.31	84.43	84.73	54082
2022-06-01	85.18	85.29	83.24	83.99	21082
2022-06-02	83.97	85.14	83.50	85.07	25826
2022-06-03	84.37	84.62	84.13	84.25	20206
2022-06-06	84.98	85.10	84.42	84.57	16184
2022-06-07	83.93	85.45	83.93	85.45	12865
2022-06-08	85.00	85.17	84.03	84.17	18039
2022-06-09	83.78	84.03	82.33	82.37	21391
2022-06-10	80.85	80.94	80.07	80.23	18707
2022-06-13	78.17	78.25	76.64	76.84	38946
2022-06-14	77.43	77.68	76.25	76.62	44882
2022-06-15	77.29	78.03	76.23	77.21	34889
2022-06-16	75.54	75.54	74.08	74.38	61018
2022-06-17	74.46	75.13	73.68	74.38	26335
2022-06-21	75.47	76.22	75.38	75.94	29165
2022-06-22	74.73	76.29	74.73	75.65	22496
2022-06-23	75.90	76.05	74.92	75.80	42206
2022-06-24	76.26	77.84	76.16	77.77	52792
2022-06-27	77.91	78.51	77.60	78.03	26947
2022-06-28	78.73	79.25	77.11	77.22	23821
2022-06-29	77.37	77.37	76.28	76.70	31110
2022-06-30	75.93	76.80	75.35	76.07	29587
2022-07-01	76.12	77.11	75.42	76.92	62783
2022-07-05	75.73	76.40	74.88	76.38	35417
2022-07-06	76.59	76.91	75.63	76.48	20420
2022-07-07	77.10	77.86	77.10	77.68	45214
2022-07-08	77.62	77.89	77.17	77.51	15097
2022-07-11	76.87	77.33	76.77	76.82	19464
2022-07-12	76.43	77.28	76.18	76.45	25359
2022-07-13	75.48	76.46	75.35	76.06	13040
2022-07-14	74.77	75.39	74.26	75.29	15997
2022-07-15	76.28	76.84	75.94	76.81	23209
2022-07-18	77.46	77.66	76.42	76.49	33171
2022-07-19	77.51	78.68	77.50	78.62	23153
2022-07-20	78.44	79.03	78.37	78.88	27763
2022-07-21	78.32	79.26	78.17	79.22	15647
2022-07-22	79.46	79.73	78.43	78.74	21292
2022-07-25	79.09	79.40	78.79	79.34	11516
2022-07-26	78.98	79.18	78.55	78.79	16702
2022-07-27	78.90	80.35	78.84	80.12	11563
2022-07-28	80.14	80.98	79.51	80.89	37532
2022-07-29	80.88	81.96	80.88	81.82	29055
2022-08-01	81.18	81.73	81.18	81.63	21392
2022-08-02	81.27	81.81	80.85	80.89	15703
2022-08-03	81.44	81.87	81.15	81.69	16877
2022-08-04	81.67	81.67	81.30	81.32	11688
2022-08-05	80.90	81.63	80.90	81.63	15153
2022-08-08	81.89	82.54	81.73	81.86	14704
2022-08-09	81.79	81.99	81.53	81.69	38528
2022-08-10	83.02	83.36	82.84	83.24	16274
2022-08-11	84.02	84.46	83.70	83.79	30369
2022-08-12	84.19	85.04	84.09	85.04	43084
2022-08-15	84.34	85.20	84.31	85.16	26414
2022-08-16	85.02	85.83	85.02	85.49	35843
2022-08-17	84.97	85.21	84.39	84.83	39651
2022-08-18	84.89	85.27	84.75	85.11	31310
2022-08-19	84.69	84.69	84.08	84.27	14489
2022-08-22	83.30	83.30	82.56	82.64	36541
2022-08-23	83.01	83.35	82.72	82.83	17658
2022-08-24	82.51	83.27	82.51	83.09	18643
2022-08-25	83.46	84.26	83.46	84.24	15183
2022-08-26	84.31	84.31	81.80	81.84	12011
2022-08-29	81.19	82.03	81.17	81.48	14496
2022-08-30	81.58	81.58	80.28	80.40	41604
2022-08-31	80.52	80.63	79.78	79.83	9280
2022-09-01	79.18	79.80	78.64	79.76	29773
2022-09-02	80.78	80.93	78.99	79.22	31836
2022-09-06	79.60	79.60	78.59	78.87	19558
2022-09-07	78.64	80.47	78.64	80.39	42411
2022-09-08	79.67	81.12	79.67	81.05	21152
2022-09-09	81.74	82.35	81.68	82.25	12017
2022-09-12	82.68	83.12	82.64	82.91	15921
2022-09-13	81.25	81.58	79.64	79.90	18095
2022-09-14	79.97	80.16	79.32	79.83	39071
2022-09-15	79.61	80.28	79.12	79.38	23042
2022-09-16	78.43	78.54	77.86	78.49	19404
2022-09-19	77.70	79.17	77.70	79.11	14581
2022-09-20	78.32	78.35	77.53	77.95	16601
2022-09-21	78.45	78.83	76.70	76.76	20716
2022-09-22	76.66	76.68	75.75	75.85	34361
2022-09-23	74.49	74.49	72.96	73.83	32509
2022-09-26	73.49	74.03	72.37	72.68	30030
2022-09-27	73.50	73.53	72.07	72.45	40190
2022-09-28	72.94	74.56	72.81	74.31	57599
2022-09-29	73.52	73.52	72.41	72.99	56370
2022-09-30	72.98	73.61	72.14	72.22	59660
2022-10-03	73.30	74.75	72.95	74.44	52113
2022-10-04	75.62	76.93	75.54	76.92	69231
2022-10-05	76.02	77.07	75.70	76.75	49309
2022-10-06	76.63	76.77	75.73	75.86	30348
2022-10-07	75.23	75.23	73.86	74.17	48398
2022-10-10	74.51	74.62	73.46	73.92	22719
2022-10-11	73.29	74.44	72.98	73.48	63414
2022-10-12	73.42	73.63	73.14	73.15	36161
2022-10-13	71.64	75.42	71.62	75.12	24763
2022-10-14	75.51	75.64	73.15	73.16	18518
2022-10-17	74.64	75.11	74.55	74.85	67426
2022-10-18	76.35	76.47	75.12	75.70	17169
2022-10-19	75.31	75.76	74.57	75.10	16406
2022-10-20	75.04	75.92	74.23	74.40	18763
2022-10-21	74.35	76.34	74.30	76.24	24778
2022-10-24	76.57	77.24	76.42	77.03	39546
2022-10-25	77.17	78.31	77.17	78.26	25241
2022-10-26	78.29	79.39	78.29	78.60	21099
2022-10-27	79.02	79.63	78.57	78.59	20661
2022-10-28	78.82	80.19	78.81	80.14	49748
2022-10-31	79.68	80.44	79.68	79.91	20420
2022-11-01	80.81	80.83	79.89	80.26	155400
2022-11-02	80.12	80.79	78.42	78.49	41749
2022-11-03	77.42	78.75	77.34	78.23	32239
2022-11-04	79.48	79.83	78.41	79.38	27751
2022-11-07	79.69	80.13	79.46	80.04	34747
2022-11-08	80.33	81.12	79.73	80.61	62149
2022-11-09	79.92	80.35	78.76	78.83	66982
2022-11-10	81.24	82.67	81.17	82.60	38100
2022-11-11	83.04	83.64	82.80	83.38	45625
2022-11-14	83.10	83.91	82.71	82.74	51913
2022-11-15	83.98	84.02	82.77	83.38	165057
2022-11-16	82.90	83.00	82.36	82.42	32315
2022-11-17	81.58	82.09	81.11	82.03	30027
2022-11-18	82.77	82.79	81.96	82.58	36123
2022-11-21	82.02	82.64	81.82	82.49	16886
2022-11-22	83.09	83.81	82.92	83.75	36007
2022-11-23	83.67	84.02	83.45	84.00	21685
2022-11-25	84.09	84.28	84.04	84.10	5090
2022-11-28	83.31	83.61	82.59	82.72	20020
2022-11-29	82.78	83.29	82.70	83.00	34188
2022-11-30	83.27	84.99	82.44	84.99	52824
2022-12-01	85.13	85.50	84.56	84.75	48444
2022-12-02	83.75	84.98	83.75	84.77	52299
2022-12-05	84.27	84.27	82.80	83.07	27219
2022-12-06	83.06	83.12	81.55	82.04	37512
2022-12-07	81.84	82.55	81.84	82.12	23886
2022-12-08	82.65	82.85	82.16	82.40	30770
2022-12-09	82.23	82.59	81.69	81.80	23684
2022-12-12	81.91	82.94	81.74	82.84	28153
2022-12-13	85.14	85.14	82.98	83.56	36600
2022-12-14	83.51	84.06	82.48	82.85	51152
2022-12-15	82.02	82.02	80.92	81.12	68610
2022-12-16	80.17	80.57	79.67	80.20	69253
2022-12-19	80.33	80.52	79.20	79.59	81529
2022-12-20	79.48	80.17	79.48	79.78	49930
2022-12-21	80.58	81.16	80.43	80.98	28451
2022-12-22	80.06	80.06	78.79	80.03	33481
2022-12-23	79.66	80.29	79.46	80.29	36898
2022-12-27	80.38	80.43	79.97	80.36	22317
2022-12-28	80.43	80.50	79.05	79.09	46557
2022-12-29	79.62	80.43	79.39	80.22	52722
2022-12-30	79.90	80.07	79.29	80.07	43840
2023-01-03	80.42	80.42	78.95	79.59	107035
2023-01-04	80.03	80.82	79.85	80.47	59839
2023-01-05	79.52	80.18	79.52	79.91	46171
2023-01-06	80.68	82.02	80.62	81.91	173188
2023-01-09	82.17	82.88	81.87	81.87	26793
2023-01-10	81.67	82.56	81.52	82.56	53496
2023-01-11	82.85	83.32	82.74	83.24	47020
2023-01-12	83.54	84.00	82.95	83.61	30826
2023-01-13	82.88	83.92	82.80	83.73	60183
2023-01-17	83.77	84.10	83.41	83.41	26199
2023-01-18	83.77	84.05	82.17	82.17	25833
2023-01-19	81.62	81.89	81.09	81.44	15261
2023-01-20	81.70	82.86	81.45	82.84	27852
2023-01-23	82.94	84.17	82.94	83.82	25411
2023-01-24	83.49	83.86	83.23	83.65	24645
2023-01-25	82.86	83.93	82.71	83.93	43180
2023-01-26	84.29	84.73	83.84	84.70	72268
2023-01-27	84.37	85.01	84.35	84.70	17064
2023-01-30	84.10	84.74	83.81	83.81	42377
2023-01-31	83.86	85.10	83.80	85.10	31008
2023-02-01	84.61	86.27	84.25	85.69	174572
2023-02-02	86.28	86.75	85.79	86.44	82312
2023-02-03	85.59	86.27	85.39	85.54	48533
2023-02-06	84.94	85.18	84.65	84.89	16483
2023-02-07	84.60	85.84	84.34	85.70	35361
2023-02-08	85.57	85.57	84.89	84.93	46537
2023-02-09	85.68	85.80	84.09	84.29	76531
2023-02-10	84.01	84.89	84.01	84.89	12473
2023-02-13	84.98	85.72	84.78	85.72	14750
2023-02-14	85.31	86.07	84.78	85.56	28787
2023-02-15	84.94	85.84	84.86	85.80	37475
2023-02-16	84.84	85.60	84.73	84.83	21955
2023-02-17	84.61	84.64	84.04	84.60	13114
2023-02-21	83.76	83.81	82.60	82.68	15863
2023-02-22	82.70	83.09	82.32	82.59	30907
2023-02-23	83.23	83.33	82.12	83.02	31924
2023-02-24	82.08	82.54	81.68	82.50	53747
2023-02-27	83.30	83.30	82.37	82.52	39734
2023-02-28	82.59	82.76	82.13	82.13	19932
2023-03-01	82.12	82.49	81.97	82.17	73697
2023-03-02	81.72	82.84	81.65	82.79	23219
2023-03-03	83.08	83.98	82.94	83.92	74694
2023-03-06	83.93	84.09	83.38	83.52	66866
2023-03-07	83.39	83.43	82.04	82.10	29221
2023-03-08	82.19	82.48	81.74	82.22	94002
2023-03-09	82.39	82.41	80.28	80.31	19593
2023-03-10	79.91	80.14	78.17	78.49	38562
2023-03-13	77.21	78.31	76.59	77.38	27771
2023-03-14	78.75	79.25	77.63	78.43	46962
2023-03-15	76.93	77.00	76.02	76.85	38895
2023-03-16	76.22	78.10	76.22	78.03	95182
2023-03-17	77.65	77.65	76.44	76.64	20166
2023-03-20	77.00	77.98	77.00	77.72	19148
2023-03-21	78.74	79.00	78.46	78.93	15747
2023-03-22	78.67	79.12	77.10	77.10	33322
2023-03-23	77.59	78.27	76.45	76.88	51851
2023-03-24	76.07	77.00	75.51	76.98	27915
2023-03-27	77.58	77.99	77.16	77.65	307259
2023-03-28	77.47	78.02	77.47	77.82	150792
2023-03-29	78.74	79.08	78.53	79.08	62523
2023-03-30	79.75	79.75	79.16	79.39	21535
2023-03-31	79.81	80.54	79.71	80.50	24145
2023-04-03	80.81	81.10	80.49	80.90	167678
2023-04-04	80.54	80.63	79.48	79.77	32394
2023-04-05	79.49	79.74	79.22	79.68	260511
2023-04-06	79.51	79.75	79.33	79.61	22872
2023-04-10	79.37	80.33	79.37	80.33	24778
2023-04-11	80.65	81.06	80.52	80.74	31415
2023-04-12	81.19	81.27	80.32	80.42	150030
2023-04-13	80.59	81.11	80.25	80.95	26264
2023-04-14	80.88	81.33	80.36	80.76	64658
2023-04-17	80.63	81.17	80.56	81.17	66716
2023-04-18	81.42	81.55	81.05	81.37	33516
2023-04-19	80.95	81.37	80.91	81.27	31074
2023-04-20	80.72	81.19	80.65	80.85	100110
2023-04-21	80.94	80.94	80.36	80.71	53952
2023-04-24	80.63	81.01	80.59	80.95	106585
2023-04-25	80.33	80.33	79.20	79.20	37801
2023-04-26	79.10	79.14	78.31	78.48	56800
2023-04-27	78.72	79.67	78.51	79.67	67312
2023-04-28	79.57	80.42	79.57	80.38	82866
2023-05-01	80.48	80.79	80.28	80.34	36584
2023-05-02	80.02	80.02	78.30	79.07	33334
2023-05-03	79.22	79.58	78.51	78.62	101168
2023-05-04	78.25	78.39	77.41	77.73	32229
2023-05-05	78.48	79.36	78.48	79.08	113966
2023-05-08	79.31	79.36	78.80	79.01	245277
2023-05-09	78.59	78.99	78.55	78.78	89646
2023-05-10	79.33	79.33	77.94	78.65	36821
2023-05-11	78.27	78.27	77.86	78.23	23678
2023-05-12	78.59	78.66	77.76	78.26	15948
2023-05-15	78.49	78.88	78.17	78.72	34196
2023-05-16	78.54	78.54	77.68	77.71	57178
2023-05-17	78.21	79.01	77.99	78.81	19478
2023-05-18	78.75	79.63	78.75	79.56	27228
2023-05-19	79.78	79.78	79.08	79.28	20975
2023-05-22	79.35	79.68	79.03	79.39	42149
2023-05-23	79.10	79.47	78.62	78.63	32554
2023-05-24	78.22	78.24	77.69	77.80	145961
2023-05-25	77.97	78.16	77.41	77.99	24056
2023-05-26	78.12	78.83	78.12	78.73	51459
2023-05-30	78.92	78.97	78.42	78.60	16911
2023-05-31	78.18	78.18	77.48	77.80	28192
2023-06-01	77.89	78.68	77.62	78.41	26516
2023-06-02	79.22	80.34	79.22	80.25	26131
2023-06-05	80.25	80.25	79.75	79.89	41372
2023-06-06	79.64	80.57	79.64	80.54	80722
2023-06-07	80.63	81.20	80.63	81.12	37630
2023-06-08	81.01	81.26	80.82	81.22	161047
2023-06-09	81.18	81.41	80.92	81.12	80987
2023-06-12	81.45	81.75	81.19	81.71	10611
2023-06-13	82.07	82.68	82.07	82.54	18386
2023-06-14	82.83	82.99	81.97	82.34	31097
2023-06-15	82.31	83.51	82.31	83.40	336594
2023-06-16	83.53	83.56	83.10	83.16	17754
2023-06-20	82.77	82.77	82.14	82.39	27887
2023-06-21	82.11	82.58	82.11	82.28	23041
2023-06-22	81.99	82.04	81.66	81.98	24871
2023-06-23	81.25	81.64	81.24	81.33	18120
2023-06-26	81.26	82.06	81.26	81.81	21947
2023-06-27	82.04	82.83	82.04	82.76	20553
2023-06-28	82.53	82.72	82.35	82.65	31212
2023-06-29	82.75	83.27	82.73	83.25	29038
2023-06-30	83.85	84.22	83.71	84.01	26816
2023-07-03	83.89	84.37	83.89	84.37	105670
2023-07-05	83.99	84.04	83.68	83.82	82958
2023-07-06	83.04	83.04	82.43	83.02	18433
2023-07-07	82.81	83.94	82.81	83.36	19556
2023-07-10	83.21	84.11	83.21	84.08	62317
2023-07-11	84.27	85.12	84.27	85.03	28206
2023-07-12	85.51	85.72	85.25	85.28	65207
2023-07-13	85.55	86.07	85.49	85.90	26575
2023-07-14	86.05	86.05	85.29	85.36	29670
2023-07-17	85.17	86.05	85.17	85.84	68460
2023-07-18	85.82	86.65	85.82	86.61	21225
2023-07-19	86.72	87.10	86.70	86.91	30603
2023-07-20	86.68	86.68	86.36	86.50	17528
2023-07-21	86.89	86.89	86.53	86.62	14320
2023-07-24	86.72	87.03	86.62	86.84	21014
2023-07-25	86.73	87.36	86.73	87.14	25429
2023-07-26	87.07	87.40	86.93	87.11	17455
2023-07-27	87.71	87.71	86.37	86.50	17370
2023-07-28	87.23	87.27	86.72	87.01	20936
2023-07-31	87.27	87.58	87.25	87.50	99722
2023-08-01	87.26	87.43	87.05	87.38	34081
2023-08-02	86.71	86.79	86.38	86.39	18249
2023-08-03	85.97	86.33	85.67	85.99	11414
2023-08-04	86.25	86.46	85.50	85.63	15847
2023-08-07	85.73	86.32	85.73	86.27	23440
2023-08-08	85.08	85.69	84.84	85.69	12555
2023-08-09	85.79	85.79	85.22	85.22	19485
2023-08-10	85.69	86.20	85.07	85.18	17115
2023-08-11	84.82	85.29	84.76	85.20	64500
2023-08-14	84.92	85.20	84.73	85.18	20363
2023-08-15	84.66	84.66	83.86	83.91	22299
2023-08-16	83.82	84.11	83.39	83.40	65395
2023-08-17	83.53	83.65	82.65	82.70	14322
2023-08-18	82.13	83.05	82.13	82.91	19323
2023-08-21	83.14	83.22	82.51	83.06	14571
2023-08-22	83.29	83.29	82.64	82.70	21262
2023-08-23	82.78	83.47	82.74	83.44	13695
2023-08-24	83.60	83.60	82.53	82.53	8256
2023-08-25	82.79	83.28	82.24	82.99	115273
2023-08-28	83.38	83.84	83.33	83.54	15857
2023-08-29	83.53	84.65	83.53	84.58	20973
2023-08-30	84.63	85.09	84.63	84.94	18627
2023-08-31	85.03	85.18	84.72	84.77	38220
2023-09-01	85.21	85.43	84.95	85.11	18775
2023-09-05	85.07	85.07	84.28	84.31	29855
2023-09-06	84.18	84.35	83.63	84.05	145546
2023-09-07	83.60	83.91	83.42	83.82	34192
2023-09-08	83.94	84.19	83.85	83.96	27609
2023-09-11	84.24	84.24	84.24	84.24	444
2023-09-12	83.97	84.46	83.97	84.15	13139
2023-09-13	84.26	84.26	83.56	83.82	13418
2023-09-14	84.24	84.72	84.24	84.70	11701
2023-09-15	84.35	84.39	83.78	83.95	20628
2023-09-18	83.85	84.08	83.79	83.86	17368
2023-09-19	83.84	83.84	83.30	83.61	18858
2023-09-20	83.89	84.21	83.15	83.18	18841
2023-09-21	82.45	82.45	81.81	81.87	44604
2023-09-22	81.72	81.86	81.28	81.32	16901
2023-09-25	81.12	81.67	81.09	81.65	21918
2023-09-26	81.28	81.34	80.35	80.42	94020
2023-09-27	80.91	80.98	80.20	80.69	27075
2023-09-28	80.63	81.71	80.63	81.34	20146
2023-09-29	81.97	82.02	80.88	81.10	17260
2023-10-02	80.82	80.83	79.83	80.28	107658
2023-10-03	79.71	79.83	78.77	79.08	88449
2023-10-04	79.25	79.54	78.57	79.47	29845
2023-10-05	79.29	79.57	78.95	79.39	15337
2023-10-06	78.97	80.71	78.86	80.33	26193
2023-10-09	80.15	81.17	80.15	81.10	14875
2023-10-10	81.44	82.27	81.44	81.86	80716
2023-10-11	81.94	82.20	81.50	82.07	31696
2023-10-12	82.18	82.18	80.62	81.05	19592
2023-10-13	81.43	81.48	80.55	80.65	17428
2023-10-16	81.21	81.79	81.21	81.70	14127
2023-10-17	81.22	82.48	81.22	82.12	316985
2023-10-18	81.82	81.82	80.59	80.72	25536
2023-10-19	80.72	80.95	79.62	79.62	15395
2023-10-20	79.56	79.56	78.48	78.54	37756
2023-10-23	78.13	78.75	78.02	78.07	26671
2023-10-24	78.66	78.98	78.31	78.60	22115
2023-10-25	78.27	78.32	77.62	77.70	365334
2023-10-26	77.76	78.23	77.52	77.64	39551
2023-10-27	77.89	77.89	76.66	76.85	157591
2023-10-30	77.20	77.66	76.87	77.50	31710
2023-10-31	77.60	78.23	77.42	78.14	241764
2023-11-01	78.24	78.82	78.00	78.74	342012
2023-11-02	79.39	80.57	79.39	80.48	104795
2023-11-03	81.19	82.17	81.19	81.79	35450
2023-11-06	81.92	81.92	81.06	81.36	347431
2023-11-07	81.18	81.56	81.05	81.36	62975
2023-11-08	81.40	81.41	80.89	81.15	26782
2023-11-09	81.47	81.47	80.52	80.53	28011
2023-11-10	80.68	81.59	80.68	81.55	61175
2023-11-13	81.39	81.74	81.26	81.52	48342
2023-11-14	82.70	83.98	82.70	83.74	26449
2023-11-15	83.88	84.56	83.88	84.10	25277
2023-11-16	83.80	83.99	83.40	83.68	22272
2023-11-17	83.97	84.34	83.97	84.27	20698
2023-11-20	84.15	84.83	84.15	84.68	27584
2023-11-21	84.48	84.55	84.27	84.38	25224
2023-11-22	84.53	84.87	84.50	84.72	15980
2023-11-24	84.63	85.04	84.63	84.93	18090
2023-11-27	84.67	84.90	84.56	84.76	22753
2023-11-28	84.65	85.08	84.55	84.62	49360
2023-11-29	85.41	85.57	84.87	84.93	19445
2023-11-30	85.12	85.64	85.04	85.64	38607
2023-12-01	85.47	86.84	85.47	86.79	56137
2023-12-04	86.25	86.75	86.25	86.63	54903
2023-12-05	86.16	86.19	85.74	85.90	76300
2023-12-06	86.32	86.68	85.78	85.80	41689
2023-12-07	86.01	86.37	86.00	86.28	45050
2023-12-08	86.22	86.87	86.22	86.70	95741
2023-12-11	86.93	87.52	86.93	87.40	23914
2023-12-12	87.55	87.71	87.40	87.55	13530
2023-12-13	87.55	89.17	87.39	89.09	23903
2023-12-14	90.03	90.56	89.93	90.25	24724
2023-12-15	89.99	90.17	89.54	89.83	36556
2023-12-18	90.13	90.13	89.79	89.92	15716
2023-12-19	90.00	90.62	90.00	90.58	19522
2023-12-20	90.20	90.63	89.01	89.01	32279
2023-12-21	89.76	90.02	89.40	89.99	18196
2023-12-22	89.91	90.12	89.60	89.85	15393
2023-12-26	89.90	90.55	89.90	90.44	21548
2023-12-27	90.43	90.55	90.17	90.40	38594
2023-12-28	90.35	90.65	90.35	90.57	16157
2023-12-29	90.49	90.57	89.92	90.16	16782
2024-01-02	89.66	90.20	89.62	90.00	111671
2024-01-03	89.37	89.48	88.82	88.86	16652
2024-01-04	89.07	89.46	88.74	88.74	15180
2024-01-05	88.58	89.57	88.58	89.16	57041
2024-01-08	89.24	90.12	88.96	90.12	26069
2024-01-09	89.49	89.91	89.42	89.73	31216
2024-01-10	89.75	90.05	89.58	89.85	14763
2024-01-11	89.82	89.87	89.01	89.71	26712
2024-01-12	89.89	90.21	89.32	89.55	36990
2024-01-16	89.07	89.31	88.82	89.01	29720
2024-01-17	88.38	88.65	88.04	88.44	13250
2024-01-18	88.73	88.96	88.14	88.86	16078
2024-01-19	89.17	90.02	88.82	89.88	16504
2024-01-22	90.65	90.65	90.21	90.39	22757
2024-01-23	90.49	90.63	90.14	90.43	74843
2024-01-24	90.86	90.93	90.04	90.06	18120
2024-01-25	90.73	90.90	90.43	90.90	15532
2024-01-26	90.83	91.10	90.76	90.89	74587
2024-01-29	90.97	91.67	90.83	91.59	107391
2024-01-30	91.49	92.04	91.49	91.89	17468
2024-01-31	91.52	91.85	90.57	90.57	29081
2024-02-01	91.04	91.74	90.34	91.66	26231
2024-02-02	91.41	92.34	91.14	92.08	29594
2024-02-05	91.64	91.65	90.93	91.36	131115
2024-02-06	91.51	91.82	91.40	91.71	46474
2024-02-07	92.07	92.51	91.75	92.21	34592
2024-02-08	92.18	92.57	92.13	92.48	15157
2024-02-09	92.64	93.00	92.46	92.88	13195
2024-02-12	92.92	93.71	92.92	93.33	15045
2024-02-13	91.86	92.11	91.14	91.80	17018
2024-02-14	92.41	92.97	92.17	92.92	100702
2024-02-15	93.72	94.20	93.55	94.15	15894
2024-02-16	93.96	94.06	93.34	93.38	14600
2024-02-20	92.80	92.98	92.61	92.83	24606
2024-02-21	92.61	92.91	92.43	92.81	24474
2024-02-22	93.72	94.65	93.72	94.53	13087
2024-02-23	94.53	94.88	94.50	94.68	19582
2024-02-26	94.71	94.82	94.41	94.41	11263
2024-02-27	94.56	94.83	94.54	94.80	39589
2024-02-28	94.37	94.98	94.37	94.82	13529
2024-02-29	95.21	95.47	94.98	95.32	11236
2024-03-01	95.35	95.85	95.04	95.76	12922
2024-03-04	95.90	96.58	95.90	96.28	16709
2024-03-05	96.01	96.29	95.32	95.71	12976
2024-03-06	96.29	96.67	96.12	96.34	21414
2024-03-07	96.79	97.18	96.79	97.07	16870
2024-03-08	97.35	97.64	96.50	96.67	11306
2024-03-11	96.34	96.60	95.86	96.60	19356
2024-03-12	96.70	97.12	96.33	97.08	15951
2024-03-13	97.01	97.47	97.01	97.20	44018
2024-03-14	97.18	97.18	95.77	96.34	13167
2024-03-15	95.96	96.48	95.96	96.14	7098
2024-03-18	96.38	96.54	96.24	96.29	14102
2024-03-19	96.05	96.85	96.05	96.82	28383
2024-03-20	96.66	97.96	96.66	97.83	12509
2024-03-21	98.21	98.64	98.21	98.50	79004
2024-03-22	98.55	98.55	97.93	97.93	6205
2024-03-25	97.82	98.12	97.82	97.90	57207
2024-03-26	98.26	98.30	97.84	97.87	15348
2024-03-27	98.33	98.95	98.21	98.94	91148
2024-03-28	99.11	99.44	99.11	99.24	13663
2024-04-01	99.40	99.40	98.79	98.85	18937
2024-04-02	98.06	98.06	97.74	98.01	23139
2024-04-03	97.74	98.49	97.74	98.27	23296
2024-04-04	98.98	99.11	97.03	97.14	10710
2024-04-05	97.17	98.22	97.17	97.93	12986
2024-04-08	98.42	98.42	97.98	98.11	6959
2024-04-09	98.19	98.19	97.19	97.99	21815
2024-04-10	96.99	97.31	96.48	96.78	16280
2024-04-11	97.07	97.09	96.18	96.72	19689
2024-04-12	96.27	96.38	95.10	95.32	16304
2024-04-15	96.25	96.35	94.33	94.38	12403
2024-04-16	94.41	94.41	93.63	94.04	10889
2024-04-17	94.32	94.46	93.40	93.80	20547
2024-04-18	94.02	94.41	93.53	93.69	11592
2024-04-19	93.62	94.16	93.39	93.71	23489
2024-04-22	94.09	95.05	93.76	94.53	14767
2024-04-23	94.78	95.64	94.73	95.39	10926
2024-04-24	95.38	95.74	95.06	95.43	9452
2024-04-25	94.60	95.48	94.34	95.29	15154
2024-04-26	95.52	95.80	95.30	95.54	26610
2024-04-29	95.85	96.13	95.75	96.07	7450
2024-04-30	95.63	95.64	94.49	94.49	30769
2024-05-01	94.25	95.42	93.91	94.13	198896
2024-05-02	94.67	95.09	94.14	94.85	45852
2024-05-03	95.79	95.79	95.22	95.52	28617
2024-05-06	96.35	96.53	96.24	96.53	23718
2024-05-07	96.76	96.89	96.57	96.57	8209
2024-05-08	96.12	96.77	96.12	96.59	15401
2024-05-09	96.68	97.44	96.68	97.44	17765
2024-05-10	97.68	97.88	97.44	97.58	6811
2024-05-13	98.01	98.01	97.28	97.32	10668
2024-05-14	97.56	97.76	97.29	97.66	10502
2024-05-15	98.34	98.70	98.15	98.70	11706
2024-05-16	98.63	98.79	98.40	98.40	47917
2024-05-17	98.41	98.59	98.32	98.57	9238
2024-05-20	98.60	98.89	98.60	98.60	13464
2024-05-21	98.43	98.68	98.40	98.63	15759
2024-05-22	98.53	98.53	97.79	98.05	17814
2024-05-23	97.60	97.77	96.80	96.85	8136
2024-05-24	97.46	97.81	97.42	97.64	4724
2024-05-28	97.92	97.92	96.88	97.05	10178
2024-05-29	96.25	96.25	95.96	95.98	13130
2024-05-30	96.01	96.35	96.01	96.17	15103
2024-05-31	96.41	97.36	95.87	97.21	63872
2024-06-03	97.46	97.46	95.88	96.61	19445
2024-06-04	96.20	96.40	95.74	96.11	53539
2024-06-05	96.62	96.85	96.11	96.78	12124
2024-06-06	96.82	96.94	96.40	96.49	9827
2024-06-07	96.03	96.61	96.03	96.28	8357
2024-06-10	96.26	96.91	96.23	96.82	8775
2024-06-11	96.42	96.44	95.89	96.36	10827
2024-06-12	97.35	97.61	96.74	97.06	23547
2024-06-13	96.99	96.99	96.16	96.81	22932
2024-06-14	96.08	96.08	95.49	96.01	16530
2024-06-17	95.93	96.98	95.84	96.87	14494
2024-06-18	96.73	97.33	96.73	97.23	13310
2024-06-20	97.39	97.60	97.07	97.25	36760
2024-06-21	97.16	97.26	96.86	97.10	9585
2024-06-24	97.24	97.95	97.24	97.56	8399
2024-06-25	97.54	97.54	96.94	97.24	9902
2024-06-26	96.81	96.81	96.46	96.77	8862
2024-06-27	96.52	96.77	96.51	96.74	12245
2024-06-28	97.22	97.59	96.73	96.99	12824
2024-07-01	97.33	97.37	96.34	96.39	10860
2024-07-02	96.46	96.77	96.35	96.77	9075
2024-07-03	96.85	97.26	96.78	96.84	11448
2024-07-05	96.97	96.97	96.33	96.73	9037
2024-07-08	96.96	97.21	96.75	96.94	8788
2024-07-09	96.99	97.42	96.81	96.86	12177
2024-07-10	97.14	97.67	96.93	97.67	12438
2024-07-11	97.96	98.56	97.96	98.41	12568
2024-07-12	98.55	99.58	98.55	99.14	31750
2024-07-15	99.45	99.91	99.30	99.34	18127
2024-07-16	99.68	100.86	99.65	100.86	11398
2024-07-17	100.57	100.88	100.07	100.07	17870
2024-07-18	100.00	100.83	99.32	99.43	23995
2024-07-19	99.29	99.29	98.63	98.72	8173
2024-07-22	98.99	99.45	98.44	99.39	10579
2024-07-23	99.41	99.54	99.19	99.19	8519
2024-07-24	98.77	99.08	97.80	97.80	24546
2024-07-25	97.89	99.17	97.89	97.97	8758
2024-07-26	98.84	99.56	98.84	99.19	7937
2024-07-29	99.27	99.43	98.96	99.24	7142
2024-07-30	99.39	99.99	99.16	99.62	107895
2024-07-31	100.50	100.95	99.90	100.06	9284
2024-08-01	99.89	99.89	98.30	98.79	14036
2024-08-02	97.46	97.46	95.98	96.55	7711
2024-08-05	93.81	95.15	93.71	94.21	17688
2024-08-06	94.87	96.52	94.87	95.41	105717
2024-08-07	96.85	96.89	94.82	94.83	21340
2024-08-08	95.65	96.93	95.65	96.82	20252
2024-08-09	96.84	97.38	96.41	97.18	24998
2024-08-12	97.32	97.32	96.62	96.69	13922
2024-08-13	97.24	97.75	96.89	97.75	11447
2024-08-14	97.98	98.20	97.81	98.13	7855
2024-08-15	99.32	99.50	98.93	99.31	13033
2024-08-16	99.11	99.61	99.11	99.56	8420
2024-08-19	99.87	100.35	99.74	100.35	14251
2024-08-20	100.45	100.45	99.82	99.91	12804
2024-08-21	100.39	100.62	100.09	100.62	7554
2024-08-22	100.70	100.76	100.20	100.43	13089
2024-08-23	100.88	101.69	100.79	101.56	9811
2024-08-26	101.77	102.23	101.49	101.49	88488
2024-08-27	101.39	101.62	101.22	101.59	11593
2024-08-28	101.64	101.64	101.03	101.19	19183
2024-08-29	101.63	102.17	101.06	101.51	10774
2024-08-30	101.95	102.48	101.63	102.48	6624
2024-09-03	102.00	102.00	100.38	100.61	11260
2024-09-04	100.45	101.09	100.25	100.59	14427
2024-09-05	100.54	100.54	99.49	99.80	16470
2024-09-06	99.90	100.26	98.49	98.59	13794
2024-09-09	99.08	100.05	99.08	99.53	20486
2024-09-10	99.90	99.90	98.74	99.41	13063
2024-09-11	98.88	99.73	97.80	99.71	156330
2024-09-12	99.91	100.44	99.36	100.41	57410
2024-09-13	100.87	101.59	100.87	101.39	23105
2024-09-16	101.56	102.27	101.56	102.27	19135
2024-09-17	102.45	102.89	102.15	102.52	11406
2024-09-18	102.47	103.05	102.15	102.15	12242
2024-09-19	103.52	103.83	103.05	103.52	18046
2024-09-20	103.11	103.46	102.88	103.28	17984
2024-09-23	103.68	103.95	103.68	103.94	11796
2024-09-24	104.02	104.14	103.84	104.00	14803
2024-09-25	104.18	104.18	103.34	103.45	14151
2024-09-26	103.65	103.81	103.50	103.65	15060
2024-09-27	104.09	104.34	103.81	103.92	9636
2024-09-30	103.87	104.19	103.46	104.17	13676
2024-10-01	104.23	104.23	103.24	103.77	13552
2024-10-02	103.44	103.83	103.43	103.77	9850
2024-10-03	103.40	103.55	103.09	103.43	17332
2024-10-04	104.07	104.42	103.66	104.42	9660
2024-10-07	103.99	104.01	103.15	103.55	10518
2024-10-08	103.57	103.93	103.49	103.87	8807
2024-10-09	103.74	104.63	103.74	104.59	12311
2024-10-10	104.22	104.50	104.02	104.24	11556
2024-10-11	104.54	105.44	104.54	105.44	13110
2024-10-14	105.59	106.18	105.45	106.07	72708
2024-10-15	106.12	106.39	105.49	105.50	8842
2024-10-16	105.84	106.50	105.84	106.47	13547
2024-10-17	106.66	106.68	106.41	106.54	18313
2024-10-18	106.51	106.66	106.23	106.66	75629
2024-10-21	106.44	106.52	105.58	105.70	12338
2024-10-22	105.13	105.44	104.90	105.34	7095
2024-10-23	105.26	105.26	104.57	104.99	113175
2024-10-24	105.26	105.36	104.80	105.10	26980
2024-10-25	105.42	105.56	104.47	104.52	11555
2024-10-28	104.87	105.34	104.87	105.19	10579
2024-10-29	104.71	104.87	104.66	104.66	8501
2024-10-30	104.60	105.30	104.60	104.67	8050
2024-10-31	104.51	104.51	103.76	103.76	12697
2024-11-01	104.33	104.60	103.51	103.51	13509
2024-11-04	103.68	104.06	103.41	103.57	9626
2024-11-05	103.87	105.16	103.87	105.11	12059
2024-11-06	108.20	108.50	107.23	108.48	36856
2024-11-07	108.84	108.85	108.33	108.58	32215
2024-11-08	108.68	109.83	108.68	109.66	20328
2024-11-11	110.31	110.92	110.31	110.56	10537
2024-11-12	110.38	110.51	109.52	109.82	33745
2024-11-13	110.08	110.39	109.79	109.83	15651
2024-11-14	109.86	110.04	109.01	109.01	10579
2024-11-15	108.85	108.85	108.43	108.66	12113
2024-11-18	108.88	109.44	108.79	109.12	10903
2024-11-19	108.36	109.35	108.31	109.26	11503
2024-11-20	109.41	109.60	108.81	109.60	10480
2024-11-21	110.13	111.16	109.79	110.92	11370
2024-11-22	111.02	112.01	111.02	111.95	10376
2024-11-25	112.68	113.05	112.41	112.64	13283
2024-11-26	112.56	112.72	112.26	112.65	10032
2024-11-27	112.94	113.17	112.44	112.49	11579
2024-11-29	112.74	113.10	112.74	112.88	5597
2024-12-02	112.33	112.41	112.11	112.18	14526
2024-12-03	112.14	112.18	111.79	111.95	33010
2024-12-04	111.66	111.78	111.34	111.78	40176
2024-12-05	111.96	112.16	111.48	111.48	44998
2024-12-06	111.71	111.71	111.34	111.49	19273
2024-12-09	111.66	111.66	109.96	109.96	7622
2024-12-10	109.92	109.92	109.04	109.06	18700
2024-12-11	109.58	109.62	109.32	109.49	16227
2024-12-12	109.29	109.45	108.93	108.93	9314
2024-12-13	108.61	108.61	108.12	108.27	17520
2024-12-16	108.30	108.61	107.97	107.97	13650
2024-12-17	107.49	107.49	106.86	107.11	13343
2024-12-18	107.39	107.39	103.62	103.69	88298
2024-12-19	104.84	104.84	103.46	103.51	16651
2024-12-20	103.10	105.52	103.10	104.93	110169
2024-12-23	104.75	105.19	104.12	105.06	10388
2024-12-24	105.35	106.17	105.23	106.17	25423
2024-12-26	105.66	106.31	105.66	106.27	11627
2024-12-27	105.46	106.05	104.78	105.21	14529
2024-12-30	104.36	104.77	103.56	104.45	24858
2024-12-31	104.80	104.92	104.06	104.30	21393
2025-01-02	105.14	105.26	103.77	104.46	22913
2025-01-03	104.74	105.52	104.74	105.43	13910
2025-01-06	106.04	106.16	105.30	105.40	10860
2025-01-07	105.66	105.83	104.58	104.84	19750
2025-01-08	104.78	105.20	104.07	105.20	16668
2025-01-10	104.44	104.49	103.51	103.68	22089
2025-01-13	103.15	104.48	103.15	104.48	7433
2025-01-14	105.05	105.75	104.89	105.51	11265
2025-01-15	107.40	107.40	106.68	106.94	23625
2025-01-16	107.07	107.89	107.04	107.79	31229
2025-01-17	108.48	108.77	108.35	108.56	14478
2025-01-21	109.30	109.70	109.13	109.67	54722
2025-01-22	109.83	109.83	109.18	109.18	38292
2025-01-23	109.28	109.87	109.15	109.77	21866
2025-01-24	109.72	109.97	109.49	109.63	16661
2025-01-27	108.28	109.13	108.28	109.05	13553
2025-01-28	109.05	109.21	108.63	109.01	35226
2025-01-29	108.89	109.37	108.53	108.91	11058
2025-01-30	109.60	110.03	109.08	109.70	19484
2025-01-31	109.76	109.84	108.63	108.67	14076
2025-02-03	107.00	108.44	106.56	108.10	12810
2025-02-04	107.93	108.73	107.93	108.50	19615
2025-02-05	108.73	109.24	108.21	109.08	50755
2025-02-06	109.25	109.25	108.23	108.82	82847
2025-02-07	109.27	109.27	108.28	108.34	10045
2025-02-10	109.04	109.04	108.52	108.80	67844
2025-02-11	108.45	108.65	108.26	108.60	17517
2025-02-12	107.43	108.17	107.43	108.07	12542
2025-02-13	108.44	109.02	108.18	109.02	8746
2025-02-14	109.14	109.53	109.14	109.28	15004
2025-02-18	109.42	109.89	109.24	109.89	20063
2025-02-19	109.41	109.82	109.41	109.82	20471
2025-02-20	109.32	109.32	108.14	108.80	36637
2025-02-21	108.70	108.70	106.69	106.90	12911
2025-02-24	107.20	107.20	106.44	106.71	11707
2025-02-25	106.66	106.82	105.72	106.57	14236
2025-02-26	106.97	107.30	106.08	106.37	22341
2025-02-27	106.57	106.88	105.44	105.44	16385
2025-02-28	105.71	107.06	105.47	107.06	17607
2025-03-03	107.33	107.49	104.98	105.33	54978
2025-03-04	104.72	104.82	102.75	103.47	99048
2025-03-05	103.99	104.71	102.94	104.48	56738
2025-03-06	103.24	103.95	102.48	102.75	34850
2025-03-07	102.50	103.65	101.61	103.53	10491
2025-03-10	102.37	102.71	100.73	101.43	47096
2025-03-11	101.54	101.54	100.03	100.64	64778
2025-03-12	100.34	101.25	99.94	100.57	17164
2025-03-13	100.40	100.68	99.02	99.27	17068

Explore More About FEX

Coins representing dividend payouts and trends

FEX Dividend History

Discover First Trust Large'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

FEX Stock Split History

Discover First Trust Large'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

FEX Historical Prices

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

Web Analytics