FN Historical Prices

Summary

Key Stock Metrics

159.69

(April 19, 2024)

52-Week Low

281.79

(January 22, 2025)

52-Week High

281.79

(January 22, 2025)

All-Time High

225.60

(February 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-06-25	10.95	10.95	10.41	10.75	3161210
2010-06-28	10.75	10.81	10.55	10.76	120240
2010-06-29	10.75	10.88	10.66	10.76	270100
2010-06-30	10.76	10.77	10.64	10.70	180831
2010-07-01	10.75	10.81	10.66	10.67	192027
2010-07-02	10.61	10.77	10.61	10.76	86575
2010-07-06	10.90	11.11	10.70	10.89	148785
2010-07-07	10.90	11.24	10.90	11.06	178700
2010-07-08	11.22	11.24	10.90	11.02	56575
2010-07-09	10.96	11.10	10.96	11.00	26800
2010-07-12	11.00	11.00	10.80	10.84	58222
2010-07-13	10.75	11.00	10.73	10.75	66282
2010-07-14	10.75	10.79	10.52	10.61	153224
2010-07-15	10.56	10.73	10.51	10.68	20700
2010-07-16	10.64	10.94	10.56	10.83	55967
2010-07-19	10.87	10.99	10.83	10.99	49032
2010-07-20	10.99	10.99	10.83	10.84	19995
2010-07-21	10.83	10.85	10.72	10.74	15250
2010-07-22	10.74	10.83	10.70	10.77	157615
2010-07-23	10.72	10.75	10.44	10.50	90399
2010-07-26	10.49	10.53	10.13	10.17	200850
2010-07-27	10.15	10.20	9.61	10.02	199474
2010-07-28	10.02	10.20	9.78	10.07	184590
2010-07-29	10.17	10.30	10.11	10.30	108652
2010-07-30	10.20	10.23	9.99	10.16	111993
2010-08-02	10.24	10.24	9.90	10.02	62981
2010-08-03	9.98	10.22	9.86	9.90	218385
2010-08-04	9.92	10.84	9.92	10.83	82315
2010-08-05	10.73	11.14	10.65	11.07	115288
2010-08-06	11.00	11.32	10.94	11.25	68826
2010-08-09	11.27	12.01	11.23	11.74	310012
2010-08-10	11.70	13.37	11.69	13.09	316126
2010-08-11	12.91	13.87	12.80	13.61	309137
2010-08-12	13.56	14.41	13.18	14.30	131734
2010-08-13	14.40	15.55	14.40	15.45	179573
2010-08-16	15.65	16.84	15.24	15.59	144297
2010-08-17	15.53	15.88	14.72	15.21	126693
2010-08-18	15.11	15.85	14.68	15.74	149243
2010-08-19	16.50	18.23	15.13	15.17	190521
2010-08-20	15.40	15.40	13.73	13.85	62446
2010-08-23	14.32	14.72	13.47	13.77	51609
2010-08-24	13.78	13.78	12.30	12.42	133947
2010-08-25	12.55	12.81	11.77	11.85	197361
2010-08-26	11.66	12.30	11.02	11.24	71064
2010-08-27	11.14	12.40	11.14	12.39	41151
2010-08-30	12.40	12.85	12.25	12.56	79363
2010-08-31	12.43	12.46	12.21	12.21	42973
2010-09-01	12.25	12.79	12.22	12.52	46918
2010-09-02	12.53	12.68	12.50	12.67	35505
2010-09-03	12.65	14.53	12.65	14.04	83342
2010-09-07	14.04	14.50	13.58	13.93	54746
2010-09-08	13.97	14.34	13.52	13.98	62680
2010-09-09	14.08	14.25	13.85	14.12	52105
2010-09-10	14.16	14.94	13.90	14.00	72853
2010-09-13	14.15	14.42	13.93	14.01	80556
2010-09-14	14.00	14.28	13.60	13.70	90950
2010-09-15	13.99	14.66	13.64	14.63	72325
2010-09-16	14.69	16.25	14.35	16.17	290851
2010-09-17	16.22	17.04	14.78	15.66	170280
2010-09-20	15.83	16.75	15.08	15.70	118438
2010-09-21	15.71	16.61	15.66	15.80	31623
2010-09-22	15.77	15.90	14.78	15.00	61426
2010-09-23	14.98	14.98	13.70	13.74	125331
2010-09-24	13.85	14.66	13.75	14.52	90615
2010-09-27	14.52	15.86	14.17	15.65	103022
2010-09-28	15.70	15.83	14.67	15.70	50863
2010-09-29	15.79	16.62	14.66	15.46	136525
2010-09-30	15.49	16.45	15.16	15.82	980654
2010-10-01	15.95	16.64	15.52	16.41	151050
2010-10-04	16.41	17.33	16.17	16.77	247228
2010-10-05	16.90	16.98	16.30	16.71	105217
2010-10-06	16.83	16.83	15.05	15.39	259529
2010-10-07	15.35	15.50	14.54	15.11	205835
2010-10-08	15.06	15.52	14.70	15.06	183129
2010-10-11	15.10	15.53	15.03	15.38	87932
2010-10-12	15.33	16.25	14.85	16.23	82418
2010-10-13	16.10	17.06	16.01	16.83	153552
2010-10-14	16.89	18.60	16.80	18.17	185127
2010-10-15	18.51	19.47	18.05	19.19	262554
2010-10-18	19.28	19.41	18.66	18.81	75393
2010-10-19	18.60	18.60	17.27	17.49	179479
2010-10-20	17.51	18.00	17.45	17.75	45543
2010-10-21	17.87	17.93	16.26	16.88	120987
2010-10-22	16.92	16.92	16.05	16.63	34231
2010-10-25	16.72	16.98	16.21	16.30	101097
2010-10-26	16.35	16.35	15.83	15.98	84362
2010-10-27	15.93	16.28	15.81	15.99	55366
2010-10-28	15.85	15.85	13.85	13.86	302350
2010-10-29	13.90	14.14	13.53	14.08	79217
2010-11-01	14.15	14.81	13.07	13.42	117641
2010-11-02	15.19	15.70	14.19	15.33	154611
2010-11-03	15.28	15.34	14.92	15.25	60026
2010-11-04	15.31	15.50	14.84	15.05	96909
2010-11-05	14.98	15.14	14.87	15.02	73147
2010-11-08	15.10	15.49	14.79	15.26	65608
2010-11-09	15.44	16.34	15.28	16.20	82324
2010-11-10	16.23	17.20	16.19	17.19	93304
2010-11-11	17.10	18.00	16.73	18.00	210386
2010-11-12	17.80	19.08	17.27	18.97	168824
2010-11-15	18.99	20.02	18.99	19.70	227601
2010-11-16	19.69	19.69	16.80	17.01	121414
2010-11-17	16.97	17.09	16.12	16.49	46878
2010-11-18	16.91	16.93	16.37	16.53	74898
2010-11-19	16.49	16.74	16.04	16.56	61401
2010-11-22	16.45	17.68	16.28	17.48	113232
2010-11-23	17.26	18.34	17.15	18.00	236270
2010-11-24	18.14	19.04	18.03	18.46	115731
2010-11-26	18.32	18.32	16.93	17.14	54651
2010-11-29	17.52	18.32	16.78	18.05	155475
2010-11-30	17.89	18.49	17.17	17.24	438982
2010-12-01	17.26	17.26	16.28	16.51	192381
2010-12-02	16.72	16.79	16.23	16.41	71576
2010-12-03	16.40	17.22	16.00	17.03	126028
2010-12-06	16.83	17.43	16.83	17.38	129700
2010-12-07	17.51	17.77	17.28	17.41	36586
2010-12-08	17.39	18.26	17.13	18.18	75794
2010-12-09	18.30	19.96	17.98	19.93	81990
2010-12-10	19.82	19.92	18.67	19.32	157266
2010-12-13	19.42	20.84	19.26	20.20	132532
2010-12-14	20.36	21.24	20.26	21.07	119614
2010-12-15	21.07	21.48	20.62	21.28	96058
2010-12-16	21.27	21.43	20.39	21.36	128604
2010-12-17	21.44	21.44	20.86	21.26	142294
2010-12-20	21.28	21.86	20.79	21.62	99293
2010-12-21	21.74	22.74	21.69	21.71	67218
2010-12-22	21.76	21.76	20.90	21.09	90739
2010-12-23	21.04	21.14	20.75	21.05	71806
2010-12-27	20.84	21.26	20.66	21.04	15456
2010-12-28	21.03	21.72	20.99	21.60	90179
2010-12-29	21.65	22.00	20.60	20.79	62582
2010-12-30	20.82	21.22	20.78	21.06	19759
2010-12-31	21.07	21.61	21.07	21.50	52779
2011-01-03	22.00	22.01	21.19	21.83	223000
2011-01-04	21.93	22.27	21.49	21.63	34955
2011-01-05	21.62	21.90	21.37	21.87	117516
2011-01-06	21.84	21.92	21.67	21.84	45506
2011-01-07	21.90	22.30	21.84	22.19	78273
2011-01-10	22.04	23.45	22.04	23.44	186926
2011-01-11	23.46	24.16	23.38	23.61	104915
2011-01-12	23.85	24.13	23.64	24.04	133313
2011-01-13	24.10	25.26	23.85	25.05	125866
2011-01-14	25.42	26.02	25.17	25.50	122708
2011-01-18	25.50	25.84	24.79	25.05	57439
2011-01-19	25.00	25.00	22.63	23.40	253962
2011-01-20	23.16	23.44	22.80	23.30	72284
2011-01-21	23.37	23.63	22.36	22.40	202355
2011-01-24	22.29	22.33	21.50	21.98	44167
2011-01-25	21.93	22.95	21.82	22.73	66983
2011-01-26	22.65	23.04	22.43	22.60	47173
2011-01-27	22.66	22.84	22.07	22.21	57530
2011-01-28	22.32	24.27	22.32	24.11	132850
2011-01-31	24.31	25.23	23.44	23.95	243312
2011-02-01	24.91	26.32	24.84	25.77	290359
2011-02-02	25.80	26.47	25.72	26.29	188227
2011-02-03	26.51	27.24	25.99	26.16	404183
2011-02-04	26.58	28.86	26.35	28.44	591749
2011-02-07	28.75	29.00	27.30	27.38	451444
2011-02-08	27.29	27.55	26.27	27.02	89822
2011-02-09	26.95	27.87	26.75	27.79	162665
2011-02-10	27.65	27.85	27.19	27.83	201418
2011-02-11	27.60	30.01	27.55	30.00	387178
2011-02-14	30.16	31.50	30.00	30.83	354678
2011-02-15	31.16	31.75	30.71	31.25	158858
2011-02-16	31.39	31.98	30.63	31.02	247820
2011-02-17	31.00	31.69	30.81	31.65	346107
2011-02-18	32.00	32.91	31.22	31.54	356964
2011-02-22	30.50	30.50	27.84	27.98	357121
2011-02-23	28.07	28.28	26.50	27.80	262907
2011-02-24	27.65	28.00	27.25	27.66	81688
2011-02-25	27.70	29.33	27.58	28.99	205871
2011-02-28	28.87	29.91	28.58	29.23	195987
2011-03-01	29.20	30.00	28.96	29.02	210995
2011-03-02	28.70	28.73	27.74	28.46	168296
2011-03-03	28.50	29.93	28.31	29.54	324470
2011-03-04	29.01	29.05	28.50	29.00	4119328
2011-03-07	29.22	29.22	26.53	27.00	696556
2011-03-08	27.03	27.35	25.65	27.10	271335
2011-03-09	24.63	24.63	19.80	20.49	3235715
2011-03-10	20.43	21.64	20.41	21.02	782013
2011-03-11	21.02	21.06	19.99	20.09	754677
2011-03-14	19.96	20.98	19.34	20.72	446506
2011-03-15	19.97	21.15	19.66	21.05	337620
2011-03-16	20.97	21.85	20.55	20.60	357906
2011-03-17	21.72	21.72	19.37	19.81	427615
2011-03-18	19.88	19.97	18.25	18.76	888956
2011-03-21	19.02	19.65	18.67	19.26	427557
2011-03-22	19.06	19.38	19.00	19.25	188983
2011-03-23	19.49	19.49	18.94	19.08	258040
2011-03-24	19.36	19.44	18.87	19.03	522948
2011-03-25	19.05	19.35	18.98	19.10	169521
2011-03-28	19.18	19.23	19.00	19.13	196404
2011-03-29	19.09	19.09	18.35	18.43	426570
2011-03-30	18.63	18.85	18.29	18.85	554578
2011-03-31	18.85	20.58	18.82	20.16	453068
2011-04-01	20.51	20.77	19.83	20.70	437766
2011-04-04	21.18	21.76	20.79	21.22	517939
2011-04-05	21.25	21.55	21.03	21.18	304223
2011-04-06	21.15	21.89	21.14	21.59	302936
2011-04-07	21.74	22.70	21.74	22.48	451087
2011-04-08	22.27	22.80	21.74	22.03	264696
2011-04-11	21.98	22.03	20.35	21.05	246211
2011-04-12	20.91	20.91	19.86	20.01	200327
2011-04-13	20.22	20.39	19.85	20.06	93063
2011-04-14	19.88	20.45	19.69	20.38	77969
2011-04-15	20.29	20.29	19.90	20.18	93166
2011-04-18	19.91	20.16	19.15	20.00	108295
2011-04-19	20.09	20.29	19.63	19.84	126294
2011-04-20	20.17	20.83	20.17	20.77	65627
2011-04-21	21.09	21.19	20.55	20.94	80034
2011-04-25	20.95	21.57	20.95	21.45	63157
2011-04-26	21.45	21.56	21.15	21.44	116545
2011-04-27	21.37	22.99	21.37	22.56	331725
2011-04-28	22.56	22.92	22.32	22.90	124606
2011-04-29	22.89	23.08	22.19	23.05	165049
2011-05-02	23.39	23.45	22.57	22.89	227986
2011-05-03	22.60	23.54	22.04	22.85	437188
2011-05-04	22.76	23.42	22.35	23.14	192349
2011-05-05	22.70	24.13	22.70	23.62	311663
2011-05-06	23.95	24.51	23.74	23.85	134775
2011-05-09	23.92	25.55	23.85	25.28	229156
2011-05-10	25.23	25.90	24.93	25.78	102092
2011-05-11	25.60	25.71	24.37	24.38	158709
2011-05-12	24.12	25.77	23.81	25.36	99407
2011-05-13	25.23	25.49	24.50	24.59	173731
2011-05-16	24.48	24.83	23.67	23.76	113780
2011-05-17	23.26	23.57	23.00	23.22	171052
2011-05-18	23.15	23.68	23.00	23.50	76629
2011-05-19	23.64	24.28	23.49	24.11	71080
2011-05-20	23.90	24.37	23.50	24.01	61478
2011-05-23	23.84	24.20	23.80	24.00	88932
2011-05-24	23.94	24.07	22.95	22.99	161115
2011-05-25	23.02	23.15	22.49	22.55	230828
2011-05-26	22.27	24.17	22.11	23.70	138743
2011-05-27	23.89	24.03	23.27	23.72	96174
2011-05-31	23.90	24.33	23.48	23.69	200175
2011-06-01	23.67	24.08	22.36	22.46	194721
2011-06-02	22.39	22.95	22.35	22.52	57649
2011-06-03	22.30	22.48	21.98	22.02	83701
2011-06-06	22.09	22.19	20.61	20.82	138793
2011-06-07	20.89	21.00	20.66	20.78	72894
2011-06-08	20.56	20.68	19.44	19.86	306310
2011-06-09	19.60	20.78	19.20	19.91	333800
2011-06-10	19.62	20.15	19.62	20.00	149631
2011-06-13	20.05	20.10	19.65	19.85	165128
2011-06-14	20.04	21.30	19.98	21.06	78628
2011-06-15	20.87	21.08	20.24	20.34	120107
2011-06-16	20.06	20.09	18.37	19.17	534953
2011-06-17	19.43	19.49	18.69	18.89	305284
2011-06-20	19.00	19.98	19.00	19.56	93289
2011-06-21	19.72	20.94	19.72	20.34	124132
2011-06-22	20.28	21.39	20.13	20.86	126440
2011-06-23	20.58	21.15	20.21	20.89	120821
2011-06-24	21.01	22.26	20.84	21.83	1382960
2011-06-27	21.83	23.83	21.83	23.65	245317
2011-06-28	23.64	24.50	23.64	24.48	124309
2011-06-29	24.52	24.98	24.15	24.91	75287
2011-06-30	24.91	25.38	24.16	24.28	174030
2011-07-01	24.36	24.36	23.82	24.21	156909
2011-07-05	24.18	24.27	23.50	23.87	140927
2011-07-06	23.76	24.00	23.32	23.85	99836
2011-07-07	24.08	24.13	23.66	23.89	136510
2011-07-08	23.52	23.96	23.52	23.84	108863
2011-07-11	21.89	22.70	20.30	21.36	701063
2011-07-12	21.23	21.32	20.31	20.32	261209
2011-07-13	20.59	20.59	19.71	19.80	477639
2011-07-14	19.80	19.87	18.52	18.58	341148
2011-07-15	18.80	19.77	18.40	18.68	312343
2011-07-18	18.50	18.84	18.33	18.49	267170
2011-07-19	18.70	18.87	18.42	18.50	650427
2011-07-20	18.51	18.57	17.65	18.09	227777
2011-07-21	18.19	18.64	17.90	18.06	309040
2011-07-22	18.11	18.73	17.75	18.64	109831
2011-07-25	18.21	18.92	17.94	18.02	596863
2011-07-26	18.07	18.14	17.20	17.37	552434
2011-07-27	17.12	17.21	16.38	16.70	211735
2011-07-28	16.70	16.82	15.93	16.02	314479
2011-07-29	15.64	15.73	15.34	15.40	279966
2011-08-01	15.55	15.61	14.82	14.92	277729
2011-08-02	14.85	14.97	14.39	14.39	529450
2011-08-03	14.40	15.11	13.90	15.06	149183
2011-08-04	14.88	15.36	14.83	15.05	344336
2011-08-05	15.17	15.20	13.98	14.37	261988
2011-08-08	13.87	14.03	12.69	12.90	776900
2011-08-09	13.28	15.38	13.28	15.38	284586
2011-08-10	14.86	15.75	14.60	14.70	336520
2011-08-11	14.81	15.05	14.38	14.54	339836
2011-08-12	14.67	15.36	14.51	15.03	213524
2011-08-15	15.17	15.61	15.10	15.26	138607
2011-08-16	16.15	18.74	16.15	17.94	588211
2011-08-17	18.02	18.03	16.22	16.38	168550
2011-08-18	15.66	15.68	14.87	15.16	261312
2011-08-19	14.80	15.02	14.31	14.48	155427
2011-08-22	14.80	15.45	14.72	15.04	189109
2011-08-23	15.10	16.41	14.95	16.32	110478
2011-08-24	16.34	16.93	16.12	16.89	136681
2011-08-25	17.05	17.05	16.01	16.06	124699
2011-08-26	15.80	16.99	15.58	16.52	151636
2011-08-29	16.78	17.58	16.62	17.30	103939
2011-08-30	17.15	17.64	16.89	16.95	104299
2011-08-31	17.08	17.30	16.17	16.49	89716
2011-09-01	16.57	17.28	16.26	16.30	73873
2011-09-02	16.06	16.58	15.91	15.94	131192
2011-09-06	15.52	16.25	15.17	16.18	167999
2011-09-07	16.55	16.83	16.33	16.73	196909
2011-09-08	16.59	16.88	16.00	16.01	84247
2011-09-09	15.78	16.47	15.53	15.68	126895
2011-09-12	15.46	16.76	15.36	16.38	140382
2011-09-13	16.55	16.62	16.00	16.32	158988
2011-09-14	16.41	18.54	16.29	18.17	342460
2011-09-15	18.20	18.49	17.91	18.40	134857
2011-09-16	18.50	18.50	17.62	18.38	155795
2011-09-19	17.97	18.28	17.76	18.16	179250
2011-09-20	18.33	19.51	18.15	18.76	198844
2011-09-21	18.75	19.21	18.56	18.84	235516
2011-09-22	18.20	18.97	17.89	18.47	227543
2011-09-23	18.47	19.13	18.20	19.00	307097
2011-09-26	19.22	19.54	18.73	19.52	244301
2011-09-27	19.97	21.09	19.61	20.51	305469
2011-09-28	20.53	20.67	19.35	19.63	314182
2011-09-29	20.07	20.26	18.93	19.75	279051
2011-09-30	19.32	19.77	18.58	18.70	271214
2011-10-03	18.51	18.81	17.50	17.52	289072
2011-10-04	17.29	18.86	17.06	18.77	233940
2011-10-05	18.79	19.50	18.56	19.34	118637
2011-10-06	19.37	20.08	19.04	19.71	124472
2011-10-07	19.77	20.23	19.22	19.86	102712
2011-10-10	20.26	20.47	19.66	20.03	184184
2011-10-11	19.80	20.22	19.44	19.52	157951
2011-10-12	19.61	19.72	18.58	18.75	232110
2011-10-13	18.52	18.73	17.85	17.99	141460
2011-10-14	18.15	18.35	17.89	18.18	265571
2011-10-17	18.02	18.02	17.11	17.16	137333
2011-10-18	17.26	17.26	16.66	16.90	263513
2011-10-19	16.86	16.98	15.42	15.65	545037
2011-10-20	15.75	15.75	14.96	15.64	360413
2011-10-21	15.89	16.25	15.26	16.09	310386
2011-10-24	16.00	16.02	15.25	15.79	422024
2011-10-25	15.38	15.38	12.04	12.25	1399154
2011-10-26	12.16	12.50	11.54	11.95	722536
2011-10-27	12.50	13.26	12.36	13.03	575032
2011-10-28	13.00	13.07	12.75	12.83	311586
2011-10-31	12.60	12.60	12.39	12.40	235622
2011-11-01	11.88	12.31	11.75	12.10	177228
2011-11-02	12.38	13.66	12.38	13.53	434288
2011-11-03	14.07	14.67	13.91	14.24	462223
2011-11-04	14.21	14.22	13.89	14.11	128947
2011-11-07	14.05	14.21	13.62	13.73	127610
2011-11-08	13.48	16.14	13.48	14.33	457647
2011-11-09	13.98	14.16	13.33	13.40	252034
2011-11-10	13.62	14.16	13.18	14.12	167395
2011-11-11	14.34	14.34	13.93	14.03	108632
2011-11-14	13.94	14.00	13.48	13.72	139482
2011-11-15	13.63	14.17	13.52	14.08	134539
2011-11-16	13.85	14.50	13.85	14.22	175233
2011-11-17	14.20	14.32	13.70	14.03	549750
2011-11-18	14.09	14.48	13.81	14.00	159401
2011-11-21	13.69	14.38	13.46	14.30	184405
2011-11-22	14.26	14.32	13.88	13.94	146975
2011-11-23	13.77	13.77	13.33	13.38	307260
2011-11-25	13.27	13.45	13.12	13.39	145905
2011-11-28	13.83	13.98	13.72	13.85	195220
2011-11-29	13.88	14.00	13.58	13.70	99773
2011-11-30	14.46	14.51	14.10	14.19	310142
2011-12-01	14.13	14.26	14.12	14.16	183052
2011-12-02	14.39	14.50	14.17	14.24	149614
2011-12-05	14.50	14.50	13.96	14.13	153492
2011-12-06	14.11	14.41	13.98	14.30	195467
2011-12-07	14.19	14.29	13.96	14.15	150934
2011-12-08	14.05	14.22	13.75	13.89	113817
2011-12-09	13.89	14.01	13.68	13.97	188573
2011-12-12	13.72	13.85	13.40	13.77	126003
2011-12-13	13.93	14.04	13.59	13.76	207097
2011-12-14	13.64	13.79	13.45	13.76	95656
2011-12-15	13.95	14.00	13.65	13.95	135656
2011-12-16	14.08	14.11	13.70	13.85	202905
2011-12-19	14.04	14.04	13.31	13.33	195884
2011-12-20	13.65	13.89	13.56	13.71	301296
2011-12-21	13.60	16.08	13.48	14.09	104002
2011-12-22	14.18	14.69	14.15	14.63	60666
2011-12-23	14.68	15.07	14.32	15.00	109366
2011-12-27	14.90	15.30	14.75	15.03	424008
2011-12-28	14.99	15.00	14.00	14.11	327518
2011-12-29	14.11	14.20	13.75	13.86	219661
2011-12-30	13.85	14.10	13.21	13.68	279142
2012-01-03	14.01	14.91	14.01	14.85	153817
2012-01-04	14.74	15.00	14.13	14.21	78945
2012-01-05	14.63	15.27	14.61	14.85	165515
2012-01-06	14.83	15.00	14.71	14.81	120641
2012-01-09	14.87	15.34	14.67	15.28	83945
2012-01-10	15.49	15.89	15.49	15.64	111263
2012-01-11	15.54	15.82	15.44	15.75	109891
2012-01-12	15.81	16.13	15.56	16.08	140659
2012-01-13	15.85	16.24	15.85	16.18	74819
2012-01-17	16.28	16.62	16.25	16.32	76126
2012-01-18	16.29	16.79	16.29	16.67	53390
2012-01-19	16.76	16.95	16.64	16.75	59951
2012-01-20	16.75	16.82	16.38	16.71	197548
2012-01-23	16.62	16.92	16.23	16.65	54234
2012-01-24	16.60	17.29	16.60	17.11	135954
2012-01-25	17.07	17.45	17.03	17.41	165766
2012-01-26	17.52	17.87	17.03	17.24	116909
2012-01-27	17.07	17.38	16.81	16.91	82621
2012-01-30	16.83	16.97	16.25	16.35	95475
2012-01-31	16.49	16.74	16.25	16.47	151673
2012-02-01	16.61	17.31	16.61	17.21	114828
2012-02-02	17.32	17.72	17.29	17.59	126748
2012-02-03	17.91	18.45	17.84	18.16	104617
2012-02-06	18.10	18.10	17.75	17.82	97788
2012-02-07	18.76	21.04	18.62	19.07	841962
2012-02-08	19.11	20.71	17.28	20.49	469124
2012-02-09	20.50	20.50	19.34	19.36	142930
2012-02-10	19.14	19.22	18.47	18.80	212093
2012-02-13	19.00	19.13	18.77	19.00	228227
2012-02-14	18.87	19.33	18.87	19.20	204843
2012-02-15	19.24	19.26	18.70	18.81	244812
2012-02-16	18.79	18.79	16.44	18.05	539464
2012-02-17	18.09	18.53	17.87	18.11	137043
2012-02-21	18.08	18.19	17.96	18.16	105868
2012-02-22	18.14	18.18	17.71	18.12	78269
2012-02-23	18.10	18.60	17.94	18.60	235905
2012-02-24	18.54	18.58	18.03	18.37	123811
2012-02-27	18.28	18.59	17.88	18.52	162651
2012-02-28	18.52	19.04	18.00	18.21	262473
2012-02-29	18.24	18.28	17.50	17.87	169554
2012-03-01	17.80	19.20	17.40	18.60	439112
2012-03-02	18.66	18.97	17.84	17.87	117415
2012-03-05	17.91	18.20	16.96	17.21	152659
2012-03-06	16.96	17.02	15.53	15.89	338476
2012-03-07	15.95	16.30	15.86	16.11	468638
2012-03-08	16.25	16.69	16.23	16.49	102522
2012-03-09	16.51	17.42	16.47	17.27	139886
2012-03-12	17.32	17.90	17.18	17.88	180445
2012-03-13	18.03	18.85	17.97	18.82	187101
2012-03-14	18.78	18.80	18.31	18.53	113221
2012-03-15	18.55	19.39	18.55	19.24	264013
2012-03-16	19.29	19.34	18.47	18.64	135051
2012-03-19	18.68	19.01	18.43	18.68	72280
2012-03-20	18.53	18.68	18.00	18.11	96504
2012-03-21	18.12	18.28	17.92	18.09	109412
2012-03-22	17.85	17.98	17.64	17.84	82550
2012-03-23	17.81	18.44	17.79	18.40	65559
2012-03-26	18.71	19.53	18.61	19.42	101497
2012-03-27	19.20	19.54	18.51	18.52	243081
2012-03-28	18.58	18.58	17.75	17.80	70637
2012-03-29	17.59	18.08	17.59	17.91	126173
2012-03-30	18.11	18.11	17.68	17.71	60507
2012-04-02	17.97	18.46	17.90	18.07	84969
2012-04-03	18.04	18.15	17.65	17.78	57024
2012-04-04	17.51	17.72	17.22	17.30	88720
2012-04-05	17.28	17.40	16.69	16.78	149646
2012-04-09	16.33	17.08	16.23	16.78	329279
2012-04-10	16.76	16.78	16.21	16.29	116604
2012-04-11	16.47	16.99	16.47	16.64	263554
2012-04-12	16.65	16.97	16.59	16.77	132038
2012-04-13	16.70	16.79	16.44	16.47	82988
2012-04-16	16.64	16.69	15.90	15.98	140933
2012-04-17	16.19	16.81	16.19	16.73	251925
2012-04-18	16.58	16.65	16.08	16.32	95560
2012-04-19	16.38	16.60	15.95	15.99	105929
2012-04-20	16.15	16.43	16.04	16.12	81756
2012-04-23	15.80	15.80	15.28	15.29	105032
2012-04-24	15.30	16.10	15.25	15.73	152464
2012-04-25	16.03	16.40	15.91	16.15	246805
2012-04-26	16.00	16.81	15.92	16.80	151700
2012-04-27	16.78	16.85	16.59	16.79	115690
2012-04-30	16.74	16.91	16.55	16.82	105805
2012-05-01	16.76	17.08	16.11	16.12	123629
2012-05-02	16.02	16.06	15.66	15.90	72821
2012-05-03	15.82	16.01	15.43	15.46	151482
2012-05-04	15.33	15.41	14.95	15.01	86363
2012-05-07	15.00	15.28	14.90	15.00	112738
2012-05-08	14.24	14.24	13.50	13.78	426467
2012-05-09	13.53	13.86	13.38	13.74	242358
2012-05-10	13.90	13.90	12.70	12.83	305817
2012-05-11	12.70	13.09	12.43	12.94	250828
2012-05-14	12.79	12.84	12.31	12.51	142321
2012-05-15	12.50	13.35	12.50	13.09	200731
2012-05-16	13.08	13.25	11.65	11.69	191421
2012-05-17	11.66	11.66	10.71	10.75	222758
2012-05-18	10.74	10.74	10.19	10.50	301403
2012-05-21	10.53	11.66	10.53	11.60	181258
2012-05-22	11.66	11.93	11.32	11.76	138950
2012-05-23	11.59	11.59	11.25	11.46	84192
2012-05-24	11.45	11.54	11.25	11.39	95959
2012-05-25	11.39	11.54	11.31	11.44	99947
2012-05-29	11.59	11.68	11.39	11.55	120397
2012-05-30	11.36	11.47	11.07	11.08	133837
2012-05-31	11.14	11.86	11.14	11.66	270448
2012-06-01	11.19	11.38	10.94	11.09	139049
2012-06-04	11.16	11.35	10.95	11.03	175407
2012-06-05	10.93	11.75	10.93	11.71	97861
2012-06-06	11.83	12.47	11.72	12.32	137880
2012-06-07	12.59	12.74	12.20	12.61	159110
2012-06-08	12.57	12.83	12.34	12.80	78302
2012-06-11	13.02	13.21	12.53	12.56	235115
2012-06-12	12.20	12.41	11.87	11.99	148572
2012-06-13	11.82	11.82	11.44	11.56	171097
2012-06-14	11.61	11.89	11.38	11.73	130508
2012-06-15	11.76	12.52	11.76	12.42	212434
2012-06-18	12.28	12.36	12.13	12.22	150545
2012-06-19	12.27	12.42	12.05	12.40	198864
2012-06-20	12.39	12.39	11.94	12.17	145102
2012-06-21	12.17	12.17	11.68	11.71	150684
2012-06-22	11.85	12.30	11.85	12.17	881000
2012-06-25	11.83	11.96	11.53	11.74	118834
2012-06-26	11.83	11.91	11.50	11.55	123301
2012-06-27	11.61	11.63	11.36	11.49	194402
2012-06-28	11.34	11.61	11.25	11.52	165961
2012-06-29	11.85	12.58	11.83	12.55	146033
2012-07-02	12.57	12.85	12.10	12.22	144725
2012-07-03	12.21	12.41	12.21	12.41	93767
2012-07-05	12.37	12.90	12.37	12.86	40595
2012-07-06	12.69	12.74	12.34	12.56	111854
2012-07-09	12.57	12.63	12.25	12.25	101186
2012-07-10	12.40	12.74	11.92	12.16	85484
2012-07-11	12.12	12.29	12.05	12.13	99717
2012-07-12	11.98	11.98	11.50	11.58	123444
2012-07-13	11.49	11.76	11.28	11.36	123547
2012-07-16	11.29	11.32	11.01	11.15	84877
2012-07-17	11.20	11.37	11.01	11.13	187804
2012-07-18	11.11	11.71	11.11	11.53	80555
2012-07-19	11.65	11.79	11.53	11.67	64189
2012-07-20	11.51	11.61	11.30	11.36	94738
2012-07-23	11.09	11.17	10.98	10.98	71059
2012-07-24	11.00	11.34	10.90	11.13	126205
2012-07-25	11.24	11.72	11.24	11.50	74632
2012-07-26	11.75	12.01	11.75	11.97	126314
2012-07-27	12.00	12.98	12.00	12.91	102327
2012-07-30	12.91	13.32	12.84	13.20	112975
2012-07-31	13.18	13.50	13.01	13.28	203915
2012-08-01	13.36	13.44	12.55	12.56	193669
2012-08-02	12.35	12.85	12.24	12.50	101716
2012-08-03	12.79	12.90	12.56	12.60	135371
2012-08-06	12.60	12.98	12.60	12.63	65492
2012-08-07	12.72	12.89	12.23	12.26	109876
2012-08-08	12.24	12.26	11.74	11.82	60866
2012-08-09	11.77	12.00	11.64	11.96	82214
2012-08-10	11.92	12.00	11.82	11.98	51276
2012-08-13	11.92	11.99	11.59	11.86	60154
2012-08-14	12.00	12.00	11.40	11.46	76551
2012-08-15	11.47	12.00	11.47	11.95	135313
2012-08-16	11.98	12.91	11.81	12.70	239323
2012-08-17	12.66	13.20	12.66	13.12	104525
2012-08-20	13.07	13.39	12.95	13.37	135325
2012-08-21	13.72	14.20	12.74	12.79	265521
2012-08-22	12.71	12.87	12.54	12.67	77791
2012-08-23	12.62	12.62	12.14	12.22	55428
2012-08-24	12.12	12.27	11.99	12.10	109206
2012-08-27	12.18	12.18	11.94	12.04	52418
2012-08-28	12.00	12.15	11.97	12.09	65605
2012-08-29	12.09	12.09	11.84	11.94	42061
2012-08-30	11.75	11.90	11.61	11.79	84940
2012-08-31	11.98	12.05	11.73	11.98	42328
2012-09-04	11.99	12.04	11.75	11.95	66277
2012-09-05	12.01	12.10	11.87	11.97	113530
2012-09-06	12.09	12.58	12.04	12.53	156026
2012-09-07	12.50	12.60	12.09	12.31	123923
2012-09-10	12.29	12.34	12.00	12.06	102206
2012-09-11	11.92	12.06	11.70	12.00	257223
2012-09-12	12.02	12.07	11.94	12.01	139341
2012-09-13	12.03	12.20	11.82	12.08	126433
2012-09-14	12.19	12.84	12.19	12.74	236503
2012-09-17	12.65	12.66	12.45	12.62	159987
2012-09-18	12.58	12.87	12.53	12.66	69721
2012-09-19	12.69	12.70	12.35	12.40	86556
2012-09-20	12.31	12.40	12.12	12.18	78653
2012-09-21	12.23	12.24	11.73	11.84	135592
2012-09-24	11.69	11.81	11.38	11.44	115667
2012-09-25	11.55	12.05	11.55	11.81	236229
2012-09-26	11.80	11.87	11.56	11.65	41206
2012-09-27	11.55	12.05	11.50	11.89	74442
2012-09-28	11.77	11.88	11.57	11.59	34697
2012-10-01	11.68	11.75	11.30	11.50	104205
2012-10-02	11.62	11.87	11.50	11.84	113368
2012-10-03	11.92	11.92	11.43	11.44	77256
2012-10-04	11.52	11.61	11.20	11.49	76668
2012-10-05	11.58	11.73	11.51	11.60	55938
2012-10-08	11.49	11.49	10.92	10.97	101816
2012-10-09	10.94	11.03	9.91	10.00	183348
2012-10-10	10.03	10.15	9.71	9.95	91215
2012-10-11	10.06	10.21	9.97	10.17	86794
2012-10-12	10.15	10.19	9.88	10.07	270151
2012-10-15	10.15	10.26	10.06	10.22	68638
2012-10-16	10.30	10.49	10.25	10.27	134415
2012-10-17	10.10	10.31	10.10	10.16	71825
2012-10-18	10.15	10.16	9.79	9.82	86002
2012-10-19	9.73	9.73	9.25	9.35	154765
2012-10-22	9.33	9.52	9.33	9.50	63869
2012-10-23	9.40	9.68	9.40	9.59	64134
2012-10-24	9.67	9.67	9.45	9.50	73314
2012-10-25	9.62	9.62	9.43	9.52	58978
2012-10-26	9.49	9.59	9.48	9.53	50981
2012-10-31	9.62	9.65	9.37	9.63	345000
2012-11-01	9.63	10.12	9.63	10.00	152279
2012-11-02	10.06	10.06	9.40	9.49	128836
2012-11-05	9.50	9.82	9.45	9.70	88778
2012-11-06	10.73	13.09	10.73	12.75	718807
2012-11-07	12.58	12.74	12.15	12.48	143497
2012-11-08	11.49	12.09	11.49	12.00	145919
2012-11-09	11.94	12.11	11.88	11.97	167360
2012-11-12	12.03	12.09	11.92	12.00	54798
2012-11-13	11.88	11.99	11.76	11.81	52314
2012-11-14	11.90	11.99	11.75	11.75	78946
2012-11-15	11.74	11.75	11.44	11.52	47891
2012-11-16	11.48	11.53	10.82	11.12	93173
2012-11-19	11.30	11.61	11.19	11.35	53154
2012-11-20	11.30	11.30	10.96	11.24	53086
2012-11-21	11.31	12.44	11.31	12.00	59672
2012-11-23	12.10	12.10	11.89	12.02	19792
2012-11-26	11.93	12.40	11.93	12.33	38160
2012-11-27	12.26	12.62	11.72	11.98	143186
2012-11-28	11.86	12.23	11.86	12.11	73160
2012-11-29	12.10	12.30	12.10	12.27	135337
2012-11-30	12.35	12.59	12.06	12.42	214945
2012-12-03	12.60	12.60	12.16	12.26	43587
2012-12-04	12.29	12.41	12.07	12.27	55869
2012-12-05	12.34	12.34	11.96	12.04	57783
2012-12-06	12.14	12.19	11.96	12.05	171054
2012-12-07	12.06	12.07	11.87	11.97	59399
2012-12-10	11.99	12.03	11.84	11.86	77058
2012-12-11	12.02	12.09	11.83	11.87	90383
2012-12-12	11.85	12.08	11.76	11.83	49618
2012-12-13	11.91	12.20	11.91	12.01	329091
2012-12-14	12.00	12.21	11.70	11.91	78471
2012-12-17	11.95	12.10	11.83	12.07	74062
2012-12-18	12.05	12.48	12.05	12.46	227650
2012-12-19	12.49	12.77	12.31	12.57	213722
2012-12-20	12.58	13.15	12.55	13.02	199401
2012-12-21	12.74	13.18	12.73	13.06	236679
2012-12-24	13.03	13.32	12.70	13.07	36154
2012-12-26	13.13	13.25	12.92	13.01	42454
2012-12-27	13.00	13.23	12.90	13.06	64564
2012-12-28	12.93	13.21	12.84	12.97	46468
2012-12-31	13.00	13.33	12.91	13.14	99257
2013-01-02	13.45	13.86	13.45	13.54	144336
2013-01-03	13.60	13.78	13.46	13.64	64630
2013-01-04	13.74	13.83	13.46	13.53	50451
2013-01-07	13.37	13.50	13.14	13.19	34483
2013-01-08	13.15	13.47	12.92	12.99	46648
2013-01-09	13.08	13.14	12.92	13.03	159657
2013-01-10	13.09	13.11	12.93	13.00	222440
2013-01-11	13.02	13.09	12.94	12.98	74951
2013-01-14	12.91	13.12	12.68	13.03	93194
2013-01-15	12.95	13.09	12.95	13.04	100518
2013-01-16	12.98	13.14	12.98	13.08	135420
2013-01-17	13.11	13.45	13.11	13.34	95172
2013-01-18	13.94	14.14	13.49	13.62	268319
2013-01-22	13.63	13.63	13.47	13.61	159611
2013-01-23	13.57	13.62	13.45	13.59	97502
2013-01-24	13.60	13.97	13.59	13.91	89913
2013-01-25	14.04	14.10	13.91	14.07	83443
2013-01-28	14.09	14.50	14.08	14.25	167100
2013-01-29	14.12	14.13	13.43	13.46	143721
2013-01-30	13.45	13.57	13.17	13.27	61272
2013-01-31	13.51	14.76	13.51	14.64	698533
2013-02-01	14.79	15.09	14.33	14.43	409496
2013-02-04	14.49	15.24	14.37	14.53	534183
2013-02-05	14.88	16.24	14.83	15.92	669530
2013-02-06	15.75	16.00	15.54	15.97	263032
2013-02-07	15.94	16.10	15.55	15.92	109537
2013-02-08	15.84	15.98	15.76	15.91	53960
2013-02-11	15.90	16.00	15.73	16.00	51089
2013-02-12	16.00	16.00	15.50	15.96	110155
2013-02-13	15.93	16.04	15.75	16.01	53701
2013-02-14	15.90	16.19	15.90	16.12	50724
2013-02-15	16.19	16.55	16.12	16.44	81825
2013-02-19	16.41	16.50	16.23	16.45	111765
2013-02-20	16.43	16.43	16.08	16.13	144841
2013-02-21	16.12	16.12	15.52	16.02	143730
2013-02-22	16.09	16.09	15.93	16.06	23745
2013-02-25	16.14	16.65	15.90	15.94	109936
2013-02-26	16.02	16.28	15.82	16.07	205871
2013-02-27	16.10	16.76	16.07	16.61	112775
2013-02-28	16.58	16.58	16.29	16.41	110968
2013-03-01	16.27	16.52	16.11	16.45	75680
2013-03-04	16.43	16.49	16.04	16.20	95005
2013-03-05	16.28	16.28	16.05	16.18	84274
2013-03-06	16.26	16.31	15.80	16.19	128839
2013-03-07	16.27	16.98	16.21	16.81	244878
2013-03-08	17.05	17.19	16.85	16.88	98214
2013-03-11	16.85	16.93	16.45	16.50	92950
2013-03-12	16.49	16.52	15.79	15.85	138628
2013-03-13	15.77	15.77	14.85	14.99	294546
2013-03-14	14.96	15.20	14.68	14.72	323892
2013-03-15	14.56	14.60	13.68	13.82	2919534
2013-03-18	13.66	14.21	13.43	14.18	554341
2013-03-19	14.20	14.31	13.92	13.97	451887
2013-03-20	14.05	14.22	13.88	14.00	337150
2013-03-21	13.90	14.03	13.75	14.00	481237
2013-03-22	13.99	14.07	13.76	14.00	296833
2013-03-25	14.02	14.13	13.77	13.89	106070
2013-03-26	13.96	14.16	13.90	14.10	382799
2013-03-27	13.99	14.26	13.99	14.19	211715
2013-03-28	14.23	14.85	14.16	14.61	340604
2013-04-01	14.57	14.70	13.98	14.04	185632
2013-04-02	14.13	14.25	13.62	13.81	243288
2013-04-03	13.81	13.93	13.14	13.33	463110
2013-04-04	13.30	13.60	13.30	13.48	243014
2013-04-05	13.10	13.25	12.96	13.05	320199
2013-04-08	13.05	13.49	12.97	13.45	210815
2013-04-09	13.52	13.60	13.37	13.42	112205
2013-04-10	13.51	14.47	13.41	14.40	396484
2013-04-11	14.25	14.30	14.04	14.06	127123
2013-04-12	13.98	13.99	13.57	13.78	96857
2013-04-15	13.68	13.68	13.35	13.45	284088
2013-04-16	13.56	13.73	13.39	13.52	184596
2013-04-17	13.38	13.44	13.09	13.22	269606
2013-04-18	13.23	13.26	12.91	13.00	158489
2013-04-19	13.03	13.15	12.87	13.02	121413
2013-04-22	13.07	13.24	12.78	13.04	153960
2013-04-23	13.16	13.64	13.16	13.59	137601
2013-04-24	13.46	13.70	13.44	13.62	72879
2013-04-25	13.70	13.93	13.59	13.76	97635
2013-04-26	13.71	13.71	13.34	13.50	88485
2013-04-29	13.60	13.93	13.50	13.91	92445
2013-04-30	13.75	13.75	12.64	13.73	452991
2013-05-01	13.63	13.78	13.09	13.10	221633
2013-05-02	13.22	13.59	13.17	13.59	84082
2013-05-03	13.75	14.10	13.75	13.81	225371
2013-05-06	13.79	14.14	13.79	14.00	87771
2013-05-07	14.07	14.44	14.02	14.29	91143
2013-05-08	14.25	14.25	13.90	14.09	75520
2013-05-09	14.04	14.12	13.92	14.03	66722
2013-05-10	14.06	14.09	13.88	13.90	41609
2013-05-13	13.84	13.84	13.54	13.64	51265
2013-05-14	13.63	13.80	13.51	13.79	67563
2013-05-15	13.77	14.20	13.71	14.11	80552
2013-05-16	14.16	14.46	14.16	14.41	66137
2013-05-17	14.47	14.60	14.39	14.56	65094
2013-05-20	14.52	14.76	14.47	14.57	108719
2013-05-21	14.58	14.70	14.45	14.56	53956
2013-05-22	14.54	14.92	14.38	14.44	158072
2013-05-23	13.15	13.90	12.99	13.76	135392
2013-05-24	13.58	14.07	13.58	14.02	99383
2013-05-28	14.22	14.40	13.94	14.13	93896
2013-05-29	14.00	14.44	14.00	14.24	253784
2013-05-30	14.33	14.75	14.17	14.70	170636
2013-05-31	14.58	14.74	14.45	14.53	93584
2013-06-03	14.53	14.84	14.38	14.60	128741
2013-06-04	14.61	14.72	14.34	14.53	178134
2013-06-05	14.53	14.66	14.43	14.52	152513
2013-06-06	14.62	14.71	14.50	14.59	115299
2013-06-07	14.71	14.82	14.42	14.47	279028
2013-06-10	14.50	14.55	14.40	14.46	201124
2013-06-11	14.26	14.63	14.16	14.46	118848
2013-06-12	14.52	14.62	14.41	14.41	94992
2013-06-13	14.47	14.80	14.40	14.77	163789
2013-06-14	14.77	15.06	14.68	14.72	135429
2013-06-17	14.90	14.90	14.22	14.43	170801
2013-06-18	14.48	14.84	14.48	14.73	93841
2013-06-19	14.77	15.01	14.56	14.61	152129
2013-06-20	14.48	14.83	14.38	14.59	305631
2013-06-21	14.58	14.71	14.40	14.51	232863
2013-06-24	14.39	14.42	14.06	14.08	170544
2013-06-25	14.25	14.30	13.96	14.16	194752
2013-06-26	14.25	14.25	13.94	14.00	132744
2013-06-27	14.10	14.16	13.99	14.14	132896
2013-06-28	14.10	14.13	13.85	14.00	1008709
2013-07-01	14.06	14.36	13.94	14.15	125703
2013-07-02	14.15	14.20	13.89	14.13	263937
2013-07-03	14.01	14.19	14.01	14.15	60095
2013-07-05	14.36	14.53	14.31	14.42	111635
2013-07-08	14.46	14.52	14.25	14.30	92227
2013-07-09	14.38	14.45	14.28	14.33	120463
2013-07-10	14.30	14.47	14.25	14.44	186800
2013-07-11	14.64	14.68	14.39	14.58	222645
2013-07-12	14.52	14.69	14.50	14.51	206950
2013-07-15	14.51	14.59	14.40	14.52	282353
2013-07-16	14.54	14.57	14.44	14.47	155535
2013-07-17	14.57	14.58	14.38	14.43	171558
2013-07-18	14.46	14.74	14.29	14.50	226243
2013-07-19	14.47	14.69	14.44	14.45	304780
2013-07-22	14.52	15.15	14.45	14.76	227014
2013-07-23	14.88	14.88	14.53	14.55	206994
2013-07-24	14.66	14.67	14.45	14.53	142907
2013-07-25	14.57	14.84	14.37	14.77	119018
2013-07-26	14.65	14.90	14.65	14.77	158111
2013-07-29	14.70	14.75	14.42	14.50	213016
2013-07-30	14.60	14.73	14.57	14.65	101881
2013-07-31	14.65	14.98	14.65	14.81	220813
2013-08-01	15.02	15.08	14.80	14.93	183547
2013-08-02	14.85	14.89	14.63	14.71	81275
2013-08-05	14.65	15.00	14.65	14.89	55598
2013-08-06	14.81	15.16	14.75	14.75	48223
2013-08-07	14.61	14.71	14.45	14.70	112861
2013-08-08	14.82	14.94	14.75	14.80	51117
2013-08-09	14.74	14.84	14.64	14.70	42589
2013-08-12	14.52	15.03	14.50	14.95	118743
2013-08-13	16.11	16.50	15.26	15.38	364085
2013-08-14	15.39	15.90	15.35	15.53	170906
2013-08-15	15.32	15.33	15.00	15.00	136690
2013-08-16	14.94	15.34	14.89	15.17	138817
2013-08-19	15.20	15.27	15.10	15.16	105914
2013-08-20	15.17	15.24	15.12	15.15	115091
2013-08-21	15.13	15.19	14.98	15.10	151498
2013-08-22	15.10	15.32	15.10	15.26	91596
2013-08-23	15.25	15.30	15.18	15.25	71493
2013-08-26	15.25	15.41	15.21	15.35	137619
2013-08-27	15.32	15.32	15.08	15.11	288300
2013-08-28	15.15	15.17	14.69	14.69	122251
2013-08-29	14.71	15.07	14.60	14.64	167098
2013-08-30	14.60	14.70	13.80	13.96	334759
2013-09-03	14.13	14.23	13.66	13.89	320258
2013-09-04	13.94	14.15	13.85	14.07	226723
2013-09-05	14.13	14.25	13.90	14.18	182451
2013-09-06	14.35	14.40	14.05	14.24	160004
2013-09-09	14.31	14.67	14.21	14.66	174736
2013-09-10	14.72	15.09	14.71	14.90	196072
2013-09-11	14.85	15.01	14.70	14.86	147145
2013-09-12	14.84	15.01	14.79	14.90	91370
2013-09-13	14.97	14.98	14.52	14.61	113888
2013-09-16	14.73	14.73	14.52	14.63	108885
2013-09-17	14.61	14.63	14.22	14.49	212568
2013-09-18	14.50	14.70	14.43	14.57	142867
2013-09-19	14.57	14.57	14.14	14.30	306575
2013-09-20	14.30	14.32	14.14	14.17	208330
2013-09-23	14.20	14.97	14.19	14.86	115431
2013-09-24	14.83	14.93	14.50	14.70	113205
2013-09-25	14.70	15.02	14.50	14.79	128126
2013-09-26	16.35	16.99	16.02	16.33	633961
2013-09-27	16.28	16.63	16.04	16.06	181913
2013-09-30	16.00	16.95	15.90	16.84	201640
2013-10-01	16.86	17.25	16.48	16.98	167255
2013-10-02	16.88	17.02	16.58	16.90	181032
2013-10-03	16.82	16.93	16.50	16.78	104625
2013-10-04	16.74	17.02	16.67	16.97	140091
2013-10-07	16.85	16.98	16.71	16.76	98205
2013-10-08	16.83	16.88	16.00	16.40	191152
2013-10-09	16.52	16.60	16.20	16.36	99091
2013-10-10	16.53	16.76	16.52	16.54	78353
2013-10-11	16.44	16.70	16.20	16.25	133104
2013-10-14	16.19	16.51	16.03	16.49	145532
2013-10-15	16.42	16.49	16.25	16.26	137876
2013-10-16	16.39	16.78	16.33	16.68	57574
2013-10-17	16.62	16.67	16.02	16.13	210056
2013-10-18	16.32	16.84	16.26	16.82	128498
2013-10-21	16.85	17.10	16.82	16.99	242092
2013-10-22	17.00	17.50	16.80	17.35	223087
2013-10-23	17.36	17.36	17.00	17.02	93737
2013-10-24	17.00	17.16	16.76	17.06	84762
2013-10-25	17.17	17.17	16.79	17.07	60678
2013-10-28	17.05	17.08	16.83	17.06	95552
2013-10-29	17.08	17.18	16.72	16.84	131067
2013-10-30	16.90	16.94	16.45	16.45	72599
2013-10-31	16.40	16.91	16.38	16.74	114536
2013-11-01	16.70	16.82	16.52	16.72	140554
2013-11-04	16.73	17.20	16.59	17.13	221307
2013-11-05	19.00	19.78	18.53	19.02	837909
2013-11-06	19.20	19.81	18.81	19.00	255715
2013-11-07	18.97	19.25	18.53	18.74	398555
2013-11-08	18.63	18.98	18.60	18.95	178726
2013-11-11	18.85	19.11	18.71	19.05	193406
2013-11-12	18.95	19.25	18.89	19.18	163671
2013-11-13	19.02	19.40	18.77	19.31	120009
2013-11-14	19.23	20.10	18.95	19.97	231537
2013-11-15	19.92	20.32	19.50	19.60	211397
2013-11-18	19.75	20.58	19.75	20.18	163465
2013-11-19	20.12	20.40	19.50	19.55	117198
2013-11-20	19.64	19.83	19.19	19.54	89047
2013-11-21	19.63	20.07	19.52	19.60	258949
2013-11-22	19.66	19.66	19.35	19.56	119532
2013-11-25	19.44	19.54	19.40	19.48	103406
2013-11-26	19.39	19.99	19.29	19.81	106701
2013-11-27	19.73	19.93	19.56	19.84	56494
2013-11-29	19.86	19.89	19.73	19.80	29764
2013-12-02	20.20	20.46	19.80	20.09	118899
2013-12-03	20.00	20.11	19.23	19.61	105092
2013-12-04	19.59	20.08	19.59	19.65	110802
2013-12-05	19.59	19.89	19.54	19.59	48909
2013-12-06	19.89	19.99	19.54	19.68	100101
2013-12-09	19.56	19.64	19.36	19.52	96724
2013-12-10	19.45	19.70	19.30	19.38	67814
2013-12-11	19.52	19.79	19.20	19.31	102537
2013-12-12	19.23	19.35	18.79	19.31	162590
2013-12-13	19.35	19.48	19.10	19.28	216414
2013-12-16	19.28	19.45	19.19	19.39	89387
2013-12-17	19.44	19.56	19.26	19.53	50503
2013-12-18	19.80	19.87	19.24	19.75	120541
2013-12-19	19.79	19.79	19.28	19.36	94107
2013-12-20	19.35	19.97	18.90	19.93	200066
2013-12-23	20.05	20.13	19.77	20.02	71761
2013-12-24	20.10	20.74	20.02	20.65	58938
2013-12-26	20.71	20.93	20.07	20.32	90955
2013-12-27	20.41	20.48	20.20	20.35	40777
2013-12-30	20.28	20.39	20.17	20.24	45513
2013-12-31	20.23	20.78	19.52	20.56	143495
2014-01-02	20.54	20.58	19.66	19.68	158891
2014-01-03	19.78	19.88	19.50	19.55	130800
2014-01-06	19.55	19.55	18.97	19.00	210143
2014-01-07	19.12	19.16	18.76	18.88	217632
2014-01-08	18.92	18.97	18.56	18.71	175028
2014-01-09	18.83	18.89	18.35	18.45	129834
2014-01-10	18.50	18.50	18.10	18.17	177739
2014-01-13	18.17	18.30	17.63	17.69	149903
2014-01-14	17.77	18.23	17.77	18.01	109829
2014-01-15	18.00	18.30	17.85	18.10	133661
2014-01-16	18.15	18.22	17.95	18.00	178751
2014-01-17	18.00	18.29	17.96	18.22	92293
2014-01-21	18.42	19.25	18.42	18.92	191101
2014-01-22	18.99	19.20	18.86	19.11	125083
2014-01-23	19.10	19.16	18.67	18.69	153355
2014-01-24	18.64	18.64	17.86	18.13	109153
2014-01-27	18.07	18.13	17.71	17.99	143969
2014-01-28	18.05	18.54	18.00	18.52	154237
2014-01-29	18.42	18.65	18.14	18.26	135408
2014-01-30	18.47	18.92	18.28	18.56	119982
2014-01-31	18.35	18.72	18.32	18.47	143086
2014-02-03	18.46	18.72	18.07	18.42	358404
2014-02-04	17.50	17.55	16.56	17.00	635680
2014-02-05	17.00	17.13	16.78	16.91	217446
2014-02-06	16.91	17.31	16.91	17.28	176174
2014-02-07	17.32	17.53	17.07	17.40	163605
2014-02-10	17.47	17.47	17.13	17.18	130310
2014-02-11	17.19	17.92	17.15	17.86	187449
2014-02-12	17.85	18.00	17.72	17.97	129301
2014-02-13	17.76	18.41	17.76	18.26	182496
2014-02-14	18.29	18.80	18.04	18.74	140060
2014-02-18	18.74	18.87	18.57	18.75	112116
2014-02-19	18.75	18.94	18.58	18.70	125418
2014-02-20	18.76	18.82	18.65	18.77	165261
2014-02-21	18.80	19.04	18.71	19.01	158933
2014-02-24	18.99	19.15	18.77	18.84	80151
2014-02-25	18.83	19.00	18.77	18.79	130839
2014-02-26	18.79	19.34	18.73	18.98	102698
2014-02-27	18.88	19.02	18.75	18.97	151166
2014-02-28	18.97	19.60	18.90	19.42	178214
2014-03-03	19.32	19.65	19.08	19.54	141347
2014-03-04	19.70	20.54	19.70	20.49	283013
2014-03-05	20.41	20.45	20.25	20.35	85815
2014-03-06	20.34	20.65	20.10	20.17	140251
2014-03-07	20.35	20.36	20.01	20.22	70160
2014-03-10	20.18	20.22	19.54	20.01	61136
2014-03-11	20.09	20.15	19.18	19.37	171033
2014-03-12	19.30	19.83	19.28	19.79	99185
2014-03-13	19.87	19.87	19.06	19.24	119067
2014-03-14	19.19	19.86	18.81	19.70	107558
2014-03-17	19.83	20.16	19.70	19.89	88491
2014-03-18	19.96	20.29	19.77	19.83	99256
2014-03-19	19.75	20.10	19.63	20.10	85004
2014-03-20	20.13	20.71	20.04	20.62	136666
2014-03-21	20.69	21.00	20.23	20.24	260083
2014-03-24	20.35	20.42	19.67	20.08	84663
2014-03-25	20.23	20.43	19.81	19.95	59840
2014-03-26	20.12	20.12	19.62	19.64	130523
2014-03-27	20.37	20.90	20.37	20.50	629134
2014-03-28	20.50	20.58	20.31	20.38	374717
2014-03-31	20.50	20.86	20.43	20.77	356869
2014-04-01	20.74	20.87	20.38	20.49	3813667
2014-04-02	20.47	21.20	20.17	21.12	532492
2014-04-03	21.22	21.37	20.64	21.02	212839
2014-04-04	21.10	21.23	20.48	20.63	215849
2014-04-07	20.66	20.85	20.27	20.31	336219
2014-04-08	20.30	20.56	20.22	20.48	251186
2014-04-09	20.49	21.22	20.46	21.13	166668
2014-04-10	21.11	21.11	20.47	20.56	138582
2014-04-11	20.37	20.84	20.00	20.27	169565
2014-04-14	20.40	20.60	19.92	20.28	205000
2014-04-15	20.38	20.47	19.58	20.44	192713
2014-04-16	20.62	20.75	20.38	20.72	83312
2014-04-17	20.70	21.20	20.70	21.11	223684
2014-04-21	21.01	21.31	20.79	21.28	153791
2014-04-22	21.31	22.10	21.31	21.92	158619
2014-04-23	21.89	22.12	21.73	21.94	273067
2014-04-24	22.06	22.67	21.78	22.35	281861
2014-04-25	22.28	22.35	21.49	21.78	212688
2014-04-28	21.80	21.80	20.69	21.03	239427
2014-04-29	21.18	21.28	20.77	20.95	134940
2014-04-30	20.95	21.63	20.66	21.60	239757
2014-05-01	21.52	21.55	20.97	21.17	226462
2014-05-02	21.18	22.07	21.18	21.82	243465
2014-05-05	21.76	22.25	21.48	22.06	343420
2014-05-06	18.86	19.95	18.22	18.99	1368280
2014-05-07	19.06	19.06	18.37	18.82	782238
2014-05-08	18.75	19.33	18.62	18.70	334898
2014-05-09	18.64	19.07	18.54	19.02	218158
2014-05-12	19.13	19.87	19.13	19.70	174347
2014-05-13	19.70	19.89	19.50	19.51	175050
2014-05-14	19.50	19.60	18.78	18.82	212146
2014-05-15	18.81	19.45	18.73	19.32	359075
2014-05-16	19.27	19.50	19.05	19.44	149506
2014-05-19	19.41	19.80	19.39	19.57	124653
2014-05-20	19.48	19.58	19.12	19.22	164020
2014-05-21	19.25	19.77	19.12	19.59	176418
2014-05-22	19.67	19.76	19.49	19.56	111901
2014-05-23	19.62	19.89	19.55	19.85	74172
2014-05-27	19.90	20.00	19.72	19.90	115950
2014-05-28	19.95	19.95	19.56	19.57	123811
2014-05-29	18.08	18.88	18.01	18.63	2148588
2014-05-30	18.73	19.13	18.55	19.02	673832
2014-06-02	18.66	18.97	18.50	18.94	459378
2014-06-03	18.81	18.93	18.56	18.86	348453
2014-06-04	18.75	18.92	18.68	18.87	452644
2014-06-05	18.92	19.57	18.87	19.33	459396
2014-06-06	19.40	19.71	19.34	19.52	721573
2014-06-09	19.51	20.13	19.43	20.03	216672
2014-06-10	19.95	20.60	19.82	20.54	283452
2014-06-11	20.37	20.84	20.23	20.70	263947
2014-06-12	20.62	20.84	20.45	20.49	291315
2014-06-13	20.40	20.40	20.13	20.20	192847
2014-06-16	20.22	20.40	20.16	20.25	202394
2014-06-17	20.21	20.49	20.18	20.32	243500
2014-06-18	20.38	20.46	20.09	20.34	269690
2014-06-19	20.46	20.46	19.97	20.08	211140
2014-06-20	20.05	20.50	20.01	20.47	274311
2014-06-23	20.49	20.72	20.37	20.40	196476
2014-06-24	20.20	20.85	20.20	20.46	171106
2014-06-25	20.33	20.91	20.33	20.75	211226
2014-06-26	20.83	20.93	20.65	20.77	160294
2014-06-27	20.61	20.98	20.48	20.56	764448
2014-06-30	20.58	20.96	20.40	20.60	344787
2014-07-01	20.44	21.17	20.44	20.84	330512
2014-07-02	20.76	21.00	20.56	20.59	235876
2014-07-03	20.62	21.14	20.59	20.59	194649
2014-07-07	20.61	20.84	20.52	20.66	163491
2014-07-08	20.57	20.62	20.32	20.52	525301
2014-07-09	20.53	20.85	20.42	20.47	161966
2014-07-10	20.00	20.15	19.66	19.68	218870
2014-07-11	19.70	19.80	19.66	19.69	148867
2014-07-14	19.85	20.02	19.77	19.81	114443
2014-07-15	19.85	19.91	19.46	19.55	101062
2014-07-16	19.61	19.69	19.33	19.49	129583
2014-07-17	19.42	19.97	19.12	19.17	360563
2014-07-18	19.14	19.96	19.14	19.93	185349
2014-07-21	19.72	19.93	19.49	19.69	111351
2014-07-22	19.77	20.13	19.77	20.02	61477
2014-07-23	20.01	20.03	19.47	19.53	76543
2014-07-24	19.65	19.89	19.36	19.39	100093
2014-07-25	19.20	19.56	18.87	19.28	181811
2014-07-28	19.28	19.43	18.87	19.04	78531
2014-07-29	19.14	19.28	18.80	18.84	74220
2014-07-30	19.00	19.11	18.85	18.94	71059
2014-07-31	18.72	18.86	18.28	18.60	156745
2014-08-01	18.43	19.01	18.25	18.70	188573
2014-08-04	18.85	18.96	18.54	18.71	103322
2014-08-05	18.66	18.91	18.50	18.64	75694
2014-08-06	18.60	19.40	18.60	19.25	155508
2014-08-07	19.26	19.44	18.83	18.94	66094
2014-08-08	18.93	19.35	18.90	19.30	71566
2014-08-11	19.31	19.69	19.31	19.40	82023
2014-08-12	19.31	19.45	19.06	19.16	101689
2014-08-13	19.30	19.30	18.33	18.40	270900
2014-08-14	17.77	17.77	16.93	17.07	399709
2014-08-15	17.29	17.77	17.17	17.75	320916
2014-08-18	14.31	15.10	13.57	14.53	1002161
2014-08-19	14.58	15.24	14.58	14.81	683081
2014-08-20	14.78	15.05	14.75	14.91	250783
2014-08-21	14.92	15.00	14.85	15.00	222322
2014-08-22	14.99	15.70	14.87	15.70	357166
2014-08-25	15.89	16.49	15.84	16.25	413481
2014-08-26	16.24	16.55	16.06	16.50	305246
2014-08-27	16.49	16.64	16.20	16.30	206452
2014-08-28	16.24	16.29	16.00	16.03	170194
2014-08-29	16.05	16.28	15.84	16.19	116081
2014-09-02	16.00	16.14	15.91	16.00	226775
2014-09-03	16.06	16.17	15.71	15.92	212050
2014-09-04	15.87	16.42	15.81	15.94	221321
2014-09-05	15.86	15.95	15.66	15.86	141595
2014-09-08	15.80	15.92	15.71	15.78	152702
2014-09-09	15.80	15.80	15.39	15.42	226484
2014-09-10	15.37	15.56	15.14	15.48	156797
2014-09-11	15.34	15.64	15.17	15.25	360996
2014-09-12	15.25	15.38	15.14	15.27	223505
2014-09-15	15.29	15.56	15.05	15.18	263634
2014-09-16	15.16	15.31	15.00	15.21	274070
2014-09-17	15.20	15.39	15.20	15.35	339413
2014-09-18	15.36	15.62	15.36	15.53	292077
2014-09-19	15.55	15.67	15.06	15.22	319297
2014-09-22	15.20	15.22	14.80	14.83	203663
2014-09-23	14.82	14.95	14.52	14.69	137034
2014-09-24	14.76	14.80	14.30	14.59	210552
2014-09-25	14.58	14.64	14.11	14.38	201403
2014-09-26	14.34	14.94	14.34	14.94	184304
2014-09-29	14.71	14.90	14.70	14.75	256736
2014-09-30	14.75	14.86	14.46	14.60	301194
2014-10-01	14.62	14.85	14.54	14.55	237318
2014-10-02	14.54	14.93	14.54	14.81	203161
2014-10-03	14.88	15.35	14.85	15.05	148797
2014-10-06	15.06	15.27	14.97	15.20	132785
2014-10-07	15.07	15.08	14.65	14.70	241497
2014-10-08	14.69	14.72	14.48	14.61	248582
2014-10-09	14.59	14.65	14.33	14.47	186627
2014-10-10	14.40	14.59	14.10	14.13	265729
2014-10-13	14.20	14.68	14.09	14.31	271217
2014-10-14	14.35	14.85	14.35	14.56	146401
2014-10-15	14.27	15.00	14.14	14.76	166211
2014-10-16	14.64	15.11	14.26	14.85	211936
2014-10-17	17.40	17.95	15.75	16.11	993461
2014-10-20	16.00	16.19	15.77	16.03	312978
2014-10-21	16.17	16.74	16.06	16.60	145026
2014-10-22	16.61	16.69	16.31	16.32	144590
2014-10-23	16.51	16.95	16.49	16.75	137078
2014-10-24	16.83	16.92	16.55	16.73	155781
2014-10-27	16.73	16.81	16.30	16.59	92894
2014-10-28	16.58	17.14	16.53	17.11	226763
2014-10-29	17.19	17.31	16.87	16.97	166330
2014-10-30	17.02	17.54	16.88	17.46	205295
2014-10-31	17.88	18.49	17.70	18.21	301162
2014-11-03	18.00	18.50	17.96	18.26	267812
2014-11-04	17.69	18.23	17.39	17.52	245170
2014-11-05	17.58	17.69	17.30	17.45	124181
2014-11-06	17.47	17.58	17.33	17.52	102867
2014-11-07	17.53	17.53	17.25	17.41	66387
2014-11-10	17.27	17.95	17.21	17.73	116065
2014-11-11	17.77	17.86	17.53	17.68	84601
2014-11-12	17.63	18.01	17.39	17.97	110137
2014-11-13	17.83	17.96	17.72	17.69	9874
2014-11-14	17.57	17.95	17.41	17.81	89366
2014-11-17	17.84	17.84	16.72	16.83	250055
2014-11-18	16.83	17.19	16.78	16.80	127187
2014-11-19	16.95	17.05	16.34	16.61	202493
2014-11-20	16.48	17.06	16.48	17.01	81149
2014-11-21	17.28	17.32	16.94	16.99	95220
2014-11-24	17.07	17.30	16.99	17.25	94245
2014-11-25	17.23	17.45	17.05	17.16	115602
2014-11-26	17.12	17.12	16.73	17.00	131765
2014-11-28	16.92	16.97	16.58	16.77	119542
2014-12-01	16.50	16.59	16.15	16.36	183154
2014-12-02	16.45	16.97	16.45	16.75	109953
2014-12-03	16.82	17.49	16.51	17.36	153270
2014-12-04	17.35	17.43	16.93	17.25	115006
2014-12-05	17.22	17.92	17.22	17.86	133857
2014-12-08	17.73	17.86	17.26	17.38	92365
2014-12-09	17.24	17.42	16.93	17.30	310468
2014-12-10	17.28	17.31	16.58	16.60	162102
2014-12-11	16.75	17.00	16.29	16.37	284402
2014-12-12	16.15	16.38	15.94	15.95	241485
2014-12-15	16.04	16.21	15.75	15.76	212926
2014-12-16	15.78	16.29	15.62	15.97	267458
2014-12-17	16.05	16.67	15.88	16.60	147808
2014-12-18	16.90	17.11	16.53	17.02	110838
2014-12-19	17.02	17.46	16.85	17.40	380326
2014-12-22	17.47	17.57	17.30	17.54	107868
2014-12-23	17.74	18.03	17.60	17.68	96476
2014-12-24	17.78	17.83	17.43	17.51	45284
2014-12-26	17.61	17.65	17.35	17.60	36925
2014-12-29	17.63	17.65	17.10	17.35	108798
2014-12-30	17.35	17.63	17.16	17.57	50807
2014-12-31	17.60	17.99	17.50	17.74	146614
2015-01-02	17.72	17.72	16.25	17.22	228153
2015-01-05	17.14	17.72	17.01	17.34	143136
2015-01-06	17.44	17.44	16.69	16.81	120459
2015-01-07	16.97	16.98	16.61	16.77	89931
2015-01-08	16.94	17.47	16.87	17.27	253391
2015-01-09	17.24	17.32	16.94	17.02	70139
2015-01-12	16.99	17.11	16.72	16.89	128693
2015-01-13	17.11	17.61	16.56	16.80	124881
2015-01-14	16.64	17.06	16.23	16.68	97266
2015-01-15	16.77	16.77	16.05	16.17	88316
2015-01-16	16.08	17.15	16.08	17.13	154853
2015-01-20	17.09	17.22	16.78	16.98	126208
2015-01-21	17.02	17.16	16.61	16.82	135047
2015-01-22	16.90	16.90	16.60	16.73	129808
2015-01-23	16.77	16.77	16.21	16.35	145848
2015-01-26	16.32	16.59	16.04	16.38	211285
2015-01-27	16.19	16.36	16.01	16.09	66657
2015-01-28	16.25	16.50	16.15	16.25	143127
2015-01-29	16.24	16.71	15.96	16.50	270336
2015-01-30	16.24	16.53	16.24	16.33	185823
2015-02-02	16.20	16.72	15.68	16.46	322900
2015-02-03	17.84	17.84	16.76	16.83	421047
2015-02-04	16.79	16.96	16.02	16.19	279244
2015-02-05	16.20	16.51	16.13	16.15	183825
2015-02-06	16.10	16.75	16.10	16.69	202887
2015-02-09	16.65	16.87	16.51	16.71	126187
2015-02-10	16.86	16.90	16.61	16.86	117085
2015-02-11	16.85	17.00	16.65	16.96	81027
2015-02-12	17.10	17.10	16.90	16.92	143881
2015-02-13	16.87	17.00	16.76	16.94	159792
2015-02-17	16.96	17.05	16.75	16.89	142084
2015-02-18	16.81	17.04	16.75	16.83	89580
2015-02-19	16.84	17.00	16.71	16.89	82928
2015-02-20	16.93	16.98	16.66	16.92	74466
2015-02-23	16.92	16.98	16.71	16.93	157398
2015-02-24	16.90	17.48	16.80	17.48	262131
2015-02-25	17.47	17.78	17.34	17.78	90209
2015-02-26	17.82	17.99	17.76	17.95	89348
2015-02-27	17.87	18.08	17.87	17.95	122536
2015-03-02	17.70	18.09	17.17	17.98	214739
2015-03-03	17.98	18.10	17.71	17.88	158998
2015-03-04	17.84	18.13	17.73	18.07	104379
2015-03-05	18.13	18.23	17.99	18.22	65248
2015-03-06	18.18	18.34	17.66	17.71	129207
2015-03-09	17.73	18.39	17.59	18.31	112067
2015-03-10	18.18	18.20	17.78	17.99	67409
2015-03-11	18.08	18.32	17.86	18.13	101650
2015-03-12	18.21	18.46	17.84	18.38	120134
2015-03-13	18.45	18.80	18.37	18.72	111505
2015-03-16	18.74	18.87	18.65	18.79	149315
2015-03-17	18.76	19.05	18.58	18.96	204520
2015-03-18	18.93	19.09	18.60	19.04	95338
2015-03-19	18.99	19.08	18.89	19.03	182517
2015-03-20	19.15	19.61	18.92	19.49	259163
2015-03-23	19.50	19.97	19.39	19.64	160714
2015-03-24	19.49	19.50	18.95	19.20	226195
2015-03-25	19.28	19.33	18.54	18.58	182191
2015-03-26	18.61	18.61	18.31	18.49	131416
2015-03-27	18.45	18.59	18.35	18.51	214021
2015-03-30	18.66	19.09	18.63	18.90	144401
2015-03-31	18.84	19.04	18.63	18.99	106199
2015-04-01	18.89	19.22	18.78	19.18	113817
2015-04-02	19.08	19.23	18.44	18.92	250175
2015-04-06	18.87	19.14	18.70	19.14	177871
2015-04-07	19.16	19.24	19.12	19.20	86298
2015-04-08	19.20	19.25	19.09	19.18	173387
2015-04-09	19.23	19.33	18.82	18.97	40672
2015-04-10	19.07	19.17	18.89	19.00	44683
2015-04-13	19.02	19.04	18.71	18.73	73230
2015-04-14	18.85	18.93	18.65	18.80	81256
2015-04-15	18.80	18.90	18.77	18.82	90382
2015-04-16	18.80	18.86	18.61	18.68	55894
2015-04-17	18.41	18.54	18.06	18.19	91176
2015-04-20	18.25	18.97	17.95	18.64	94502
2015-04-21	18.79	18.79	18.59	18.68	40305
2015-04-22	18.68	18.76	18.44	18.62	28733
2015-04-23	18.53	18.86	18.40	18.84	41406
2015-04-24	18.88	19.10	18.78	18.82	115203
2015-04-27	18.83	19.15	18.58	18.72	55403
2015-04-28	18.92	19.25	18.91	19.16	116467
2015-04-29	19.08	19.24	18.63	18.65	102296
2015-04-30	18.50	18.51	17.95	18.11	138607
2015-05-01	18.23	18.43	17.98	18.30	86803
2015-05-04	18.43	18.87	18.37	18.68	184053
2015-05-05	19.32	19.51	18.00	18.57	336555
2015-05-06	18.63	18.73	18.38	18.66	215625
2015-05-07	18.60	18.93	18.60	18.74	142712
2015-05-08	19.02	19.02	18.48	18.55	87950
2015-05-11	18.48	18.59	18.33	18.41	201070
2015-05-12	18.39	18.62	17.86	18.57	103023
2015-05-13	18.59	18.73	18.35	18.41	83046
2015-05-14	18.46	18.70	18.41	18.55	127433
2015-05-15	18.50	18.68	18.20	18.28	76280
2015-05-18	18.10	18.70	18.08	18.60	74737
2015-05-19	18.59	18.60	18.21	18.25	50828
2015-05-20	18.29	18.34	18.13	18.23	57397
2015-05-21	18.42	18.95	18.19	18.94	140700
2015-05-22	18.85	18.91	18.66	18.68	111243
2015-05-26	18.58	18.58	18.07	18.32	80423
2015-05-27	18.33	18.42	18.18	18.30	58343
2015-05-28	18.28	18.47	18.14	18.20	50486
2015-05-29	18.14	18.29	17.93	18.18	69753
2015-06-01	18.29	18.39	17.88	18.31	50509
2015-06-02	18.20	18.50	18.10	18.28	89535
2015-06-03	18.30	18.78	18.29	18.69	72568
2015-06-04	18.70	18.78	18.34	18.66	115903
2015-06-05	18.60	18.86	18.22	18.82	94802
2015-06-08	18.76	18.90	18.73	18.84	84405
2015-06-09	18.84	18.98	18.65	18.84	129593
2015-06-10	19.00	19.35	18.97	19.19	207304
2015-06-11	19.33	19.63	19.30	19.48	111467
2015-06-12	19.47	19.49	19.33	19.44	61099
2015-06-15	19.20	19.45	18.98	19.38	97283
2015-06-16	19.33	19.74	19.24	19.50	146852
2015-06-17	19.59	19.59	19.10	19.21	113599
2015-06-18	19.26	19.49	18.95	19.40	120155
2015-06-19	19.45	20.02	19.44	19.98	252227
2015-06-22	20.05	20.48	20.05	20.48	225840
2015-06-23	20.55	20.72	20.02	20.68	154520
2015-06-24	20.47	20.47	19.65	19.82	265147
2015-06-25	19.95	20.04	19.74	19.97	152664
2015-06-26	20.08	20.13	19.70	19.86	355001
2015-06-29	19.63	19.80	19.00	19.03	353018
2015-06-30	19.27	19.27	18.72	18.73	206512
2015-07-01	18.96	19.10	18.57	18.75	136525
2015-07-02	18.68	18.75	18.38	18.50	94239
2015-07-06	18.24	18.77	18.23	18.73	240145
2015-07-07	18.82	18.82	18.20	18.68	169861
2015-07-08	18.46	18.66	17.96	18.24	154140
2015-07-09	18.50	18.50	17.81	17.88	130936
2015-07-10	18.36	18.92	18.29	18.52	208062
2015-07-13	18.61	18.87	18.55	18.77	176898
2015-07-14	18.80	18.99	18.63	18.79	112746
2015-07-15	18.84	18.88	18.48	18.64	138658
2015-07-16	18.82	18.90	18.61	18.81	97685
2015-07-17	18.80	18.86	18.39	18.52	111037
2015-07-20	18.52	18.55	18.06	18.24	83564
2015-07-21	18.23	18.61	18.06	18.13	140928
2015-07-22	18.06	18.14	17.85	18.10	123040
2015-07-23	18.21	18.40	18.10	18.21	104919
2015-07-24	18.16	18.38	18.09	18.18	145022
2015-07-27	18.01	18.18	17.74	18.03	115647
2015-07-28	18.05	18.12	17.71	17.99	123056
2015-07-29	17.97	18.60	17.95	18.54	111679
2015-07-30	18.42	18.53	18.25	18.49	89690
2015-07-31	18.49	18.83	18.45	18.56	100102
2015-08-03	18.56	18.56	18.08	18.28	54552
2015-08-04	18.17	18.25	17.80	18.09	84575
2015-08-05	18.19	18.46	18.11	18.39	65106
2015-08-06	18.32	18.52	18.23	18.43	126842
2015-08-07	18.24	18.80	18.24	18.70	121988
2015-08-10	18.84	19.55	18.72	19.27	294838
2015-08-11	19.13	19.28	18.79	18.89	97156
2015-08-12	18.75	18.85	18.40	18.63	135445
2015-08-13	18.64	18.88	18.42	18.62	118648
2015-08-14	18.56	18.99	18.53	18.95	117222
2015-08-17	18.92	19.07	18.64	18.87	151787
2015-08-18	20.68	20.98	19.69	20.22	567772
2015-08-19	20.04	20.12	19.61	19.85	258258
2015-08-20	19.59	19.87	19.48	19.50	276577
2015-08-21	19.45	20.00	19.08	19.63	455259
2015-08-24	18.51	19.70	18.38	19.00	359813
2015-08-25	19.44	19.49	18.74	18.79	160217
2015-08-26	19.20	19.63	19.00	19.55	232326
2015-08-27	19.60	19.78	19.39	19.70	221827
2015-08-28	19.55	20.00	19.55	19.97	220934
2015-08-31	19.97	20.31	19.77	19.88	415165
2015-09-01	19.67	19.97	19.59	19.69	166100
2015-09-02	19.93	19.93	19.54	19.91	177102
2015-09-03	19.89	19.95	19.56	19.59	186730
2015-09-04	19.39	19.60	19.19	19.21	161568
2015-09-08	19.44	19.67	19.40	19.47	122740
2015-09-09	19.65	19.66	18.90	18.96	187005
2015-09-10	18.96	19.16	18.69	19.13	168893
2015-09-11	18.88	19.11	18.73	18.75	165840
2015-09-14	18.76	18.93	18.40	18.43	208230
2015-09-15	18.44	18.78	18.38	18.76	266198
2015-09-16	18.79	19.22	18.70	19.17	100732
2015-09-17	19.13	19.37	18.92	19.01	134076
2015-09-18	18.82	19.29	18.78	19.25	313992
2015-09-21	19.34	20.00	19.21	19.64	247921
2015-09-22	19.41	19.48	18.87	19.02	116123
2015-09-23	19.16	19.16	18.78	18.99	118272
2015-09-24	18.87	19.12	18.74	19.07	110795
2015-09-25	19.28	19.40	19.04	19.07	117645
2015-09-28	18.99	19.09	18.72	18.77	266430
2015-09-29	18.83	19.06	18.75	19.02	106581
2015-09-30	19.02	19.02	18.08	18.33	727417
2015-10-01	18.34	18.50	18.09	18.34	276608
2015-10-02	18.13	18.52	17.88	18.52	376088
2015-10-05	18.60	19.59	18.56	19.59	349790
2015-10-06	19.43	20.14	19.42	19.80	305112
2015-10-07	19.97	20.28	19.61	19.93	554903
2015-10-08	19.93	20.26	19.60	20.16	255124
2015-10-09	20.29	20.36	20.09	20.33	123878
2015-10-12	20.33	20.71	20.04	20.65	198939
2015-10-13	20.60	20.98	20.37	20.68	274833
2015-10-14	20.57	20.80	20.53	20.58	167948
2015-10-15	20.57	20.85	20.42	20.71	239549
2015-10-16	20.73	20.99	20.13	20.90	254285
2015-10-19	20.77	20.98	20.46	20.72	449071
2015-10-20	20.66	21.27	20.62	21.00	325877
2015-10-21	21.01	21.16	20.68	20.89	287733
2015-10-22	21.00	21.95	20.90	21.79	511422
2015-10-23	21.89	22.45	21.77	22.07	469217
2015-10-26	22.03	22.10	21.55	21.59	189086
2015-10-27	21.50	21.57	20.92	20.98	164957
2015-10-28	21.09	21.93	21.05	21.75	261095
2015-10-29	21.55	21.73	21.29	21.44	239682
2015-10-30	21.52	21.70	21.37	21.67	224139
2015-11-02	21.42	21.96	21.04	21.11	438546
2015-11-03	21.91	24.48	21.91	23.73	1055613
2015-11-04	23.88	23.88	22.58	22.96	403999
2015-11-05	22.92	23.10	22.60	23.00	333262
2015-11-06	22.89	23.38	22.77	22.99	593965
2015-11-09	23.04	23.08	22.52	22.62	266044
2015-11-10	22.51	22.64	22.16	22.55	415657
2015-11-11	22.65	23.29	22.57	23.07	346429
2015-11-12	22.87	23.43	22.86	23.26	272187
2015-11-13	23.03	23.27	22.92	23.26	291085
2015-11-16	23.25	23.45	23.09	23.33	224705
2015-11-17	23.33	23.40	22.69	22.69	167326
2015-11-18	22.68	22.99	22.30	22.94	304458
2015-11-19	23.01	23.20	22.84	23.11	223967
2015-11-20	23.14	23.90	23.07	23.65	234930
2015-11-23	23.70	23.85	23.51	23.63	134007
2015-11-24	23.46	23.62	23.19	23.42	138409
2015-11-25	23.38	23.59	23.32	23.45	110745
2015-11-27	23.21	23.61	23.16	23.47	70639
2015-11-30	23.55	24.03	23.47	23.93	306106
2015-12-01	23.71	24.00	23.41	23.76	249291
2015-12-02	23.79	23.86	23.35	23.40	105452
2015-12-03	23.44	23.67	23.06	23.18	160462
2015-12-04	23.17	23.84	23.15	23.76	270065
2015-12-07	23.75	23.89	23.14	23.20	286720
2015-12-08	22.97	23.02	22.71	22.74	241764
2015-12-09	22.66	22.76	22.07	22.27	216972
2015-12-10	22.03	22.28	21.76	22.02	292870
2015-12-11	21.81	22.55	21.81	22.06	365647
2015-12-14	22.06	22.23	21.51	21.62	213894
2015-12-15	21.78	21.97	21.43	21.85	189325
2015-12-16	22.28	23.14	22.25	23.01	334475
2015-12-17	23.23	23.35	23.13	23.25	255878
2015-12-18	23.21	23.46	22.57	23.26	955272
2015-12-21	23.24	23.44	22.80	23.14	278579
2015-12-22	23.20	23.91	23.10	23.90	269354
2015-12-23	24.00	24.40	23.94	24.37	183649
2015-12-24	24.30	24.53	24.05	24.05	46967
2015-12-28	24.02	24.12	23.47	23.83	162199
2015-12-29	24.02	24.34	23.88	24.19	206597
2015-12-30	24.19	24.31	23.99	24.13	148564
2015-12-31	24.15	24.25	23.80	23.82	212340
2016-01-04	23.60	23.84	23.00	23.67	425382
2016-01-05	23.77	23.98	23.60	23.95	207969
2016-01-06	23.60	23.90	23.24	23.26	326739
2016-01-07	22.88	23.67	22.74	23.55	402408
2016-01-08	23.64	23.64	23.09	23.27	305064
2016-01-11	23.36	23.45	22.99	23.23	198119
2016-01-12	23.46	23.46	22.87	23.29	257760
2016-01-13	23.51	23.91	22.24	22.38	213282
2016-01-14	22.41	22.67	22.13	22.19	177879
2016-01-15	21.73	22.16	21.62	22.09	241983
2016-01-19	22.24	22.33	21.52	21.80	221907
2016-01-20	21.51	22.19	21.29	22.08	271534
2016-01-21	22.21	22.65	21.87	22.30	240179
2016-01-22	22.52	23.15	22.33	23.12	229243
2016-01-25	22.99	23.25	22.67	22.82	380102
2016-01-26	22.96	23.54	22.85	23.52	213505
2016-01-27	23.49	23.52	23.00	23.20	416388
2016-01-28	23.34	23.36	22.65	22.72	287068
2016-01-29	22.91	24.91	22.74	24.91	654621
2016-02-01	24.66	25.34	23.98	25.09	480543
2016-02-02	28.20	29.24	27.34	28.02	2316722
2016-02-03	28.18	29.00	27.36	28.97	833968
2016-02-04	28.81	29.40	28.41	29.28	768619
2016-02-05	29.11	29.58	28.60	28.79	355472
2016-02-08	28.41	29.09	28.38	29.00	555773
2016-02-09	28.61	29.16	28.38	28.41	308816
2016-02-10	28.58	28.90	28.15	28.18	403220
2016-02-11	27.98	28.20	27.56	27.59	415543
2016-02-12	27.82	28.15	27.49	27.99	643752
2016-02-16	28.22	29.24	28.22	29.08	507396
2016-02-17	29.20	29.90	28.68	29.71	441657
2016-02-18	29.69	29.93	29.02	29.06	276769
2016-02-19	29.00	29.04	28.73	28.88	279871
2016-02-22	29.26	29.40	28.76	28.91	242274
2016-02-23	28.87	29.03	28.60	28.75	218326
2016-02-24	28.60	29.00	28.15	29.00	249527
2016-02-25	29.01	29.24	28.64	29.00	219902
2016-02-26	29.06	29.09	28.55	28.58	183106
2016-02-29	28.60	29.01	28.50	28.55	311255
2016-03-01	28.38	28.89	28.01	28.82	393836
2016-03-02	28.80	28.88	28.38	28.69	253851
2016-03-03	28.57	28.68	27.32	27.55	447466
2016-03-04	27.61	27.84	27.50	27.69	209122
2016-03-07	27.62	27.96	27.56	27.83	239778
2016-03-08	27.35	27.49	25.82	26.35	809513
2016-03-09	26.57	27.29	26.49	27.23	300013
2016-03-10	27.24	27.34	26.52	26.63	244542
2016-03-11	26.98	28.54	26.95	28.04	442616
2016-03-14	28.14	28.14	27.61	27.87	69153
2016-03-15	27.60	27.79	27.24	27.28	149621
2016-03-16	27.18	27.50	27.11	27.35	86614
2016-03-17	27.27	28.04	27.27	28.00	309525
2016-03-18	28.21	28.28	27.97	28.19	236848
2016-03-21	28.15	29.00	28.15	28.49	300131
2016-03-22	28.29	29.11	28.29	28.91	175240
2016-03-23	28.94	29.31	28.71	29.16	271141
2016-03-24	28.98	30.91	28.75	30.59	726919
2016-03-28	30.90	31.07	30.25	30.58	375918
2016-03-29	30.46	33.00	30.42	33.00	603020
2016-03-30	33.04	33.11	32.00	32.59	379169
2016-03-31	32.75	32.75	32.25	32.35	437482
2016-04-01	32.16	32.29	31.99	32.19	197939
2016-04-04	31.94	32.02	30.54	31.02	256815
2016-04-05	30.90	32.03	30.90	31.72	392923
2016-04-06	31.54	31.92	31.12	31.13	176389
2016-04-07	30.87	31.09	30.32	30.57	205304
2016-04-08	30.70	30.91	29.78	30.40	301876
2016-04-11	30.60	31.87	30.44	31.61	393986
2016-04-12	31.43	31.79	31.30	31.45	192810
2016-04-13	31.52	32.06	31.24	32.05	275091
2016-04-14	32.01	32.72	31.84	32.44	430882
2016-04-15	32.30	32.40	31.34	31.72	259784
2016-04-18	31.64	32.05	31.44	31.54	157823
2016-04-19	31.83	31.97	31.27	31.42	144270
2016-04-20	31.47	31.77	30.77	31.74	248349
2016-04-21	32.01	32.01	31.10	31.33	293475
2016-04-22	31.26	31.77	31.09	31.67	198342
2016-04-25	31.52	33.01	31.52	32.80	713788
2016-04-26	33.00	33.03	32.39	32.83	319635
2016-04-27	32.97	32.97	32.59	32.79	126915
2016-04-28	32.62	32.82	32.44	32.52	321731
2016-04-29	31.98	32.30	31.52	31.97	390930
2016-05-02	31.91	32.31	31.53	32.29	444682
2016-05-03	35.20	36.75	34.79	36.01	1380755
2016-05-04	35.91	36.13	34.96	35.34	409783
2016-05-05	35.41	35.41	34.61	34.64	211378
2016-05-06	34.52	34.98	34.18	34.49	340366
2016-05-09	34.62	34.62	34.06	34.15	306704
2016-05-10	34.17	34.85	33.88	34.18	289793
2016-05-11	34.18	34.78	33.91	34.34	221479
2016-05-12	34.48	35.02	33.86	34.16	212677
2016-05-13	34.15	34.48	33.74	33.83	180412
2016-05-16	33.92	34.32	33.54	34.03	234924
2016-05-17	33.82	34.11	33.06	33.20	254937
2016-05-18	33.15	33.92	31.59	33.66	192033
2016-05-19	33.55	33.64	32.04	32.08	626396
2016-05-20	32.07	32.77	31.84	32.44	564301
2016-05-23	32.62	32.68	32.28	32.66	197082
2016-05-24	32.72	33.82	32.72	33.43	545890
2016-05-25	33.55	34.46	33.53	33.91	347566
2016-05-26	34.24	35.42	33.95	35.22	600255
2016-05-27	35.52	35.55	34.70	34.78	337609
2016-05-31	35.02	35.54	34.62	35.50	525096
2016-06-01	35.84	36.74	35.74	36.50	483222
2016-06-02	36.79	37.25	35.72	36.16	595807
2016-06-03	36.05	36.86	35.74	36.84	434969
2016-06-06	36.85	37.07	36.67	36.96	348484
2016-06-07	37.00	38.06	36.84	37.85	561261
2016-06-08	37.80	39.05	37.70	38.68	497324
2016-06-09	38.54	38.67	37.72	37.89	296307
2016-06-10	37.41	37.42	36.55	36.57	244237
2016-06-13	36.58	36.66	35.58	35.74	251193
2016-06-14	36.49	36.55	35.91	36.17	343617
2016-06-15	36.48	36.68	36.14	36.39	166136
2016-06-16	36.29	36.57	35.99	36.55	151748
2016-06-17	36.75	36.92	35.82	36.78	621497
2016-06-20	37.12	38.37	36.73	37.87	491887
2016-06-21	37.89	37.89	36.98	37.23	247986
2016-06-22	37.18	37.26	36.27	36.37	291153
2016-06-23	36.73	36.92	36.39	36.71	271363
2016-06-24	35.83	35.89	34.79	34.97	1426439
2016-06-27	34.73	34.96	33.91	34.17	519368
2016-06-28	34.47	35.81	34.38	35.54	436919
2016-06-29	35.68	36.28	35.62	36.24	228645
2016-06-30	36.21	37.13	36.20	37.12	365825
2016-07-01	37.14	37.31	36.04	36.27	293529
2016-07-05	36.14	36.14	35.43	35.74	297942
2016-07-06	35.40	35.77	35.17	35.72	207326
2016-07-07	35.72	35.96	35.28	35.68	435862
2016-07-08	36.02	36.67	36.01	36.59	306234
2016-07-11	36.59	38.07	36.34	37.45	594876
2016-07-12	37.79	38.40	37.52	37.86	320105
2016-07-13	38.11	38.11	37.56	37.86	287020
2016-07-14	38.11	38.83	37.70	38.28	268257
2016-07-15	38.49	38.49	37.78	38.23	216415
2016-07-18	38.51	38.70	37.75	37.76	229032
2016-07-19	37.80	38.24	37.59	37.95	245855
2016-07-20	38.03	38.26	37.69	37.83	119854
2016-07-21	37.92	37.97	36.97	37.26	219414
2016-07-22	37.41	37.97	37.05	37.96	174954
2016-07-25	38.47	41.20	38.21	40.63	1242428
2016-07-26	40.65	41.09	39.89	40.04	524449
2016-07-27	40.25	40.45	39.85	40.30	273310
2016-07-28	38.20	38.20	36.38	37.07	1252358
2016-07-29	37.00	37.96	37.00	37.76	390026
2016-08-01	37.89	38.34	37.51	38.03	243823
2016-08-02	37.85	38.13	33.96	35.02	1338303
2016-08-03	35.65	36.78	35.37	36.23	785199
2016-08-04	36.24	36.63	36.09	36.16	483324
2016-08-05	36.21	36.96	36.15	36.96	355646
2016-08-08	36.92	37.11	36.55	36.77	186690
2016-08-09	36.82	38.53	36.82	37.75	353494
2016-08-10	38.10	38.61	37.78	38.38	285193
2016-08-11	38.45	38.69	38.09	38.09	242140
2016-08-12	38.44	41.40	38.20	40.59	1452518
2016-08-15	41.26	42.51	41.26	42.30	1978703
2016-08-16	44.96	45.01	38.29	39.79	3296927
2016-08-17	40.00	40.80	39.05	40.06	1089812
2016-08-18	40.00	40.88	39.54	40.48	719807
2016-08-19	40.23	40.75	39.60	39.99	354850
2016-08-22	39.79	40.22	39.65	39.95	420587
2016-08-23	39.95	40.60	39.76	39.98	337940
2016-08-24	39.85	39.92	39.15	39.28	447182
2016-08-25	39.11	39.65	38.87	39.30	350728
2016-08-26	39.50	39.59	38.73	39.07	268421
2016-08-29	39.00	39.56	38.94	39.33	264047
2016-08-30	39.53	39.97	39.09	39.28	399107
2016-08-31	39.20	39.37	38.60	38.82	407202
2016-09-01	38.83	39.29	38.70	39.23	394847
2016-09-02	39.44	40.54	39.32	40.48	416949
2016-09-06	40.74	40.99	40.04	40.49	360658
2016-09-07	40.75	42.45	40.56	42.42	978262
2016-09-08	42.38	42.38	41.39	42.05	400788
2016-09-09	42.22	42.48	39.67	39.80	626282
2016-09-12	39.33	41.12	39.01	40.87	330395
2016-09-13	40.50	41.08	40.23	40.76	361785
2016-09-14	40.70	41.68	40.70	41.38	299665
2016-09-15	41.36	42.92	41.36	42.56	527008
2016-09-16	42.47	43.19	42.02	43.12	1175723
2016-09-19	43.50	44.36	43.20	43.62	447775
2016-09-20	44.04	44.06	42.74	43.26	223465
2016-09-21	43.69	44.95	43.14	44.88	389574
2016-09-22	45.00	45.00	44.38	44.72	371215
2016-09-23	44.51	44.54	44.05	44.17	277544
2016-09-26	43.75	44.39	43.31	43.58	252060
2016-09-27	43.42	44.09	43.23	44.09	333326
2016-09-28	44.26	44.82	43.89	44.74	350678
2016-09-29	44.60	44.80	43.77	43.79	364511
2016-09-30	43.99	44.85	43.67	44.59	364433
2016-10-03	44.64	44.85	43.27	44.71	526114
2016-10-04	44.76	46.17	44.75	44.99	769874
2016-10-05	45.92	46.50	45.42	45.90	648998
2016-10-06	45.81	46.31	45.06	46.13	311866
2016-10-07	46.29	46.29	45.12	45.14	478695
2016-10-10	45.49	46.12	45.44	45.47	312723
2016-10-11	45.15	45.19	41.62	41.79	986049
2016-10-12	41.67	42.48	40.77	42.15	519116
2016-10-13	42.10	42.15	41.02	41.19	395026
2016-10-14	41.57	42.03	41.22	41.30	238817
2016-10-17	41.44	41.70	41.05	41.60	226008
2016-10-18	42.11	42.32	41.68	42.26	288930
2016-10-19	42.67	42.75	41.80	42.46	172531
2016-10-20	42.25	42.99	42.03	42.72	251164
2016-10-21	42.39	42.97	42.09	42.94	188703
2016-10-24	43.07	44.23	43.07	44.02	274531
2016-10-25	44.01	44.01	42.73	43.37	252374
2016-10-26	43.08	43.70	42.99	43.56	235197
2016-10-27	43.58	44.17	39.91	40.31	1608867
2016-10-28	39.99	40.00	37.72	37.80	1232080
2016-10-31	38.01	38.66	37.48	37.96	665663
2016-11-01	37.87	38.36	36.81	37.54	764285
2016-11-02	37.96	40.73	37.83	38.03	974888
2016-11-03	38.03	38.72	37.56	38.49	587741
2016-11-04	38.41	38.41	36.42	37.45	547298
2016-11-07	38.35	38.94	38.11	38.78	902811
2016-11-08	41.81	42.00	38.30	40.29	2272413
2016-11-09	39.03	39.70	37.55	39.50	745316
2016-11-10	39.97	40.92	38.51	38.98	533659
2016-11-11	38.84	40.93	38.84	40.79	518319
2016-11-14	40.99	41.73	40.70	41.36	562003
2016-11-15	41.58	42.30	41.02	41.95	400967
2016-11-16	41.95	43.51	41.53	43.05	555181
2016-11-17	43.52	43.58	42.55	43.50	446855
2016-11-18	43.62	44.91	43.53	44.26	528899
2016-11-21	44.40	45.20	43.36	43.63	347331
2016-11-22	43.92	44.30	43.50	43.76	282822
2016-11-23	43.50	44.14	43.33	43.46	348996
2016-11-25	43.61	43.90	43.33	43.79	116226
2016-11-28	43.58	44.12	43.33	43.81	347912
2016-11-29	43.72	44.21	43.42	43.79	258517
2016-11-30	43.86	44.10	42.73	42.80	474755
2016-12-01	42.71	43.25	39.20	39.64	832523
2016-12-02	39.80	40.63	39.11	39.46	916442
2016-12-05	40.58	41.66	40.06	41.10	615117
2016-12-06	41.49	41.54	40.30	41.19	664657
2016-12-07	40.98	41.35	40.20	40.48	569055
2016-12-08	40.65	41.57	40.65	41.49	486381
2016-12-09	41.84	42.49	40.24	40.69	551809
2016-12-12	40.65	41.03	40.01	40.26	486322
2016-12-13	40.30	40.66	39.69	39.89	348657
2016-12-14	39.80	40.78	39.52	40.56	944228
2016-12-15	40.75	42.23	40.61	41.47	502165
2016-12-16	41.72	42.46	41.13	41.72	477300
2016-12-19	41.46	42.00	41.09	41.98	255747
2016-12-20	41.98	41.98	40.93	41.35	412720
2016-12-21	41.35	41.89	41.30	41.67	157903
2016-12-22	41.80	43.19	41.34	41.46	373027
2016-12-23	41.58	42.14	41.58	41.73	162431
2016-12-27	41.73	42.37	41.66	42.33	181176
2016-12-28	42.35	42.35	40.67	40.83	231795
2016-12-29	40.83	41.10	40.13	41.06	288603
2016-12-30	41.03	41.10	40.05	40.30	384103
2017-01-03	41.05	41.05	37.63	37.98	1077707
2017-01-04	38.09	39.00	38.00	38.65	655266
2017-01-05	38.96	39.00	36.64	36.67	972982
2017-01-06	36.49	37.35	36.16	36.19	918079
2017-01-09	36.19	36.67	35.31	35.89	946870
2017-01-10	36.03	36.97	35.56	35.82	994695
2017-01-11	35.81	35.81	33.98	34.01	1310639
2017-01-12	34.29	35.28	34.05	35.27	853304
2017-01-13	35.43	36.71	35.39	36.71	948429
2017-01-17	37.85	38.34	36.87	37.04	1245831
2017-01-18	37.00	37.28	36.50	36.96	634069
2017-01-19	37.75	40.08	37.38	38.06	1233177
2017-01-20	37.99	38.57	37.61	37.83	606833
2017-01-23	38.05	38.14	36.93	37.81	623491
2017-01-24	38.07	39.96	37.71	39.77	809634
2017-01-25	40.02	40.99	39.67	40.06	854915
2017-01-26	40.42	41.50	40.19	41.44	818035
2017-01-27	41.40	41.47	41.00	41.45	433179
2017-01-30	41.23	41.25	40.56	40.83	820397
2017-01-31	40.85	42.16	40.69	42.13	627126
2017-02-01	42.34	42.64	40.87	42.12	1341267
2017-02-02	42.00	42.77	41.51	42.02	790628
2017-02-03	42.20	42.77	41.96	42.37	741127
2017-02-06	42.23	42.35	41.60	42.10	1414187
2017-02-07	44.47	44.90	42.08	43.04	3525783
2017-02-08	43.09	43.26	40.93	41.55	1457563
2017-02-09	41.55	43.98	41.45	43.92	1096198
2017-02-10	44.00	45.00	43.27	44.95	839164
2017-02-13	45.04	47.50	44.90	46.92	1310554
2017-02-14	46.83	48.26	46.65	47.98	1150922
2017-02-15	48.01	48.16	46.79	47.96	643800
2017-02-16	47.92	48.29	46.89	48.00	491201
2017-02-17	47.62	48.50	46.87	48.40	631223
2017-02-21	48.77	49.63	48.52	49.19	595374
2017-02-22	49.00	49.00	46.71	47.18	986682
2017-02-23	47.40	47.53	45.31	46.17	844644
2017-02-24	45.54	45.58	44.65	45.24	775808
2017-02-27	45.21	45.29	43.08	43.16	1492463
2017-02-28	42.75	42.99	41.27	41.55	1418803
2017-03-01	41.92	42.33	40.88	41.37	1071905
2017-03-02	41.23	41.62	40.31	41.23	1269967
2017-03-03	41.32	42.72	41.32	42.36	1001397
2017-03-06	42.00	42.33	41.51	42.11	526953
2017-03-07	42.41	42.83	41.37	41.79	381788
2017-03-08	42.11	42.11	41.14	41.21	350945
2017-03-09	41.39	43.05	41.25	42.50	914017
2017-03-10	41.43	41.61	39.83	39.85	1003391
2017-03-13	39.83	40.43	39.29	39.81	1317284
2017-03-14	39.83	40.13	38.51	38.80	594279
2017-03-15	39.01	40.25	38.44	40.14	664876
2017-03-16	40.34	41.50	40.17	40.94	542139
2017-03-17	41.24	42.50	41.10	42.36	881839
2017-03-20	42.25	42.49	41.96	42.39	479720
2017-03-21	42.52	42.76	40.56	40.58	532668
2017-03-22	40.55	41.84	40.27	41.68	564775
2017-03-23	41.54	42.20	41.50	41.81	453207
2017-03-24	41.87	43.55	41.85	43.44	581428
2017-03-27	42.85	44.00	42.14	44.00	837467
2017-03-28	43.98	44.71	43.52	44.49	728658
2017-03-29	44.43	44.47	42.82	42.86	469000
2017-03-30	42.95	43.16	42.38	42.96	663340
2017-03-31	42.92	42.96	41.82	42.03	795965
2017-04-03	42.00	42.13	40.58	41.00	768047
2017-04-04	40.81	41.64	40.10	40.36	539065
2017-04-05	40.31	40.57	38.64	38.73	803089
2017-04-06	38.63	39.95	38.56	39.49	588500
2017-04-07	39.29	39.87	39.25	39.40	346287
2017-04-10	39.17	39.75	38.83	39.01	503953
2017-04-11	38.93	39.17	37.78	38.44	647770
2017-04-12	38.40	38.68	37.19	37.81	458062
2017-04-13	38.64	39.39	37.84	37.89	553104
2017-04-17	37.96	38.57	37.80	38.54	326209
2017-04-18	38.28	38.97	37.85	38.62	495431
2017-04-19	38.90	38.90	36.90	37.30	815764
2017-04-20	37.51	37.80	36.66	37.35	551615
2017-04-21	37.60	39.09	37.60	38.04	660323
2017-04-24	38.75	39.45	38.31	38.55	544023
2017-04-25	38.84	39.12	37.73	38.98	531144
2017-04-26	38.85	38.86	35.26	35.33	1371807
2017-04-27	35.62	36.10	35.40	35.55	937552
2017-04-28	35.66	35.94	34.34	34.67	1596071
2017-05-01	34.95	35.81	34.42	35.72	1155859
2017-05-02	35.91	36.00	34.90	34.97	638387
2017-05-03	33.39	33.83	32.01	33.16	1780923
2017-05-04	33.43	34.00	32.08	32.30	1277441
2017-05-05	32.49	32.97	31.97	32.81	982495
2017-05-08	33.00	34.86	32.94	34.01	1519589
2017-05-09	37.98	38.32	35.22	36.84	2541359
2017-05-10	36.30	36.59	35.10	36.56	1146375
2017-05-11	36.59	36.78	35.82	36.25	477422
2017-05-12	36.06	36.43	34.75	35.54	603392
2017-05-15	35.71	36.27	35.51	35.70	818944
2017-05-16	35.83	36.78	35.63	36.73	501701
2017-05-17	36.13	36.70	34.25	34.40	755047
2017-05-18	34.27	34.85	33.85	34.38	428704
2017-05-19	34.44	35.14	34.27	34.86	463580
2017-05-22	35.30	36.83	35.30	36.78	787335
2017-05-23	36.45	37.51	36.16	37.41	929407
2017-05-24	37.41	37.74	36.16	36.50	641041
2017-05-25	36.84	37.23	36.71	37.06	373195
2017-05-26	36.97	37.02	36.40	36.70	392806
2017-05-30	36.64	37.20	35.90	36.06	402934
2017-05-31	35.89	36.00	34.35	35.23	603630
2017-06-01	36.28	37.98	36.27	37.87	931292
2017-06-02	37.84	38.05	37.35	37.89	656565
2017-06-05	37.80	37.88	37.16	37.51	392854
2017-06-06	37.37	39.50	37.19	38.75	893267
2017-06-07	38.99	39.15	37.46	38.56	839944
2017-06-08	38.56	39.42	38.35	39.24	379728
2017-06-09	39.39	39.67	37.35	38.38	571791
2017-06-12	38.10	38.35	36.82	37.99	667941
2017-06-13	38.57	39.15	37.92	38.43	486532
2017-06-14	38.52	38.57	37.38	37.72	649392
2017-06-15	37.00	37.73	36.85	37.54	316744
2017-06-16	37.50	37.99	37.21	37.56	666762
2017-06-19	37.77	38.15	37.35	37.73	275866
2017-06-20	37.43	38.10	37.15	37.41	381059
2017-06-21	37.40	37.67	37.00	37.07	424248
2017-06-22	37.18	38.05	36.63	37.89	463070
2017-06-23	37.94	40.19	37.86	40.02	919344
2017-06-26	41.20	46.58	40.89	46.23	3419172
2017-06-27	46.00	46.00	43.45	43.47	1529765
2017-06-28	44.11	44.69	43.27	44.33	772733
2017-06-29	44.16	44.56	42.76	43.21	566928
2017-06-30	43.20	43.91	42.60	42.66	644330
2017-07-03	42.84	43.27	41.62	42.95	544552
2017-07-05	42.99	43.59	41.88	42.74	410337
2017-07-06	42.06	42.64	41.91	42.25	354479
2017-07-07	42.38	44.80	42.33	43.89	743038
2017-07-10	43.84	44.55	43.40	44.16	442483
2017-07-11	44.15	44.54	43.33	44.06	365316
2017-07-12	44.62	44.94	44.23	44.42	276053
2017-07-13	45.00	45.92	44.41	44.78	390856
2017-07-14	44.82	45.03	44.11	44.98	561635
2017-07-17	44.97	46.20	44.65	44.77	383063
2017-07-18	44.55	45.50	44.27	44.85	215865
2017-07-19	44.99	45.98	44.99	45.45	373005
2017-07-20	45.42	45.74	44.41	45.41	275452
2017-07-21	45.45	45.98	44.92	45.71	340350
2017-07-24	46.10	46.87	45.89	46.87	946848
2017-07-25	47.02	47.02	46.01	46.47	423842
2017-07-26	46.65	46.75	45.70	46.01	219604
2017-07-27	46.21	46.28	43.93	44.84	372832
2017-07-28	44.43	45.25	44.00	45.06	188255
2017-07-31	45.31	45.31	44.25	45.01	217781
2017-08-01	45.30	45.89	44.83	45.16	300252
2017-08-02	44.44	44.63	42.02	42.48	842338
2017-08-03	43.40	43.69	42.67	42.99	379380
2017-08-04	43.16	43.16	42.00	42.26	301255
2017-08-07	42.45	43.91	42.38	43.49	314028
2017-08-08	43.44	43.98	42.61	42.75	322346
2017-08-09	42.34	43.25	42.12	42.36	378200
2017-08-10	41.91	42.94	40.86	40.88	414061
2017-08-11	40.24	42.33	39.65	41.00	618810
2017-08-14	41.74	42.55	41.39	42.18	478789
2017-08-15	42.19	42.26	40.89	41.52	359260
2017-08-16	41.51	42.25	41.40	41.92	217877
2017-08-17	41.47	41.87	40.36	40.54	503460
2017-08-18	40.28	40.66	39.81	40.08	504880
2017-08-21	40.20	40.25	38.39	39.82	1100976
2017-08-22	37.69	38.74	36.19	36.94	2094107
2017-08-23	36.73	38.73	36.73	38.59	824480
2017-08-24	39.37	39.72	38.90	39.35	771196
2017-08-25	39.66	39.66	38.47	38.53	480158
2017-08-28	38.55	38.86	38.14	38.65	228454
2017-08-29	38.00	38.67	37.20	38.57	472300
2017-08-30	38.47	39.14	38.13	39.10	384772
2017-08-31	38.67	39.25	38.02	38.84	339133
2017-09-01	39.04	39.37	38.48	38.73	394157
2017-09-05	38.53	39.17	37.56	37.99	421833
2017-09-06	38.24	38.33	37.57	38.12	274490
2017-09-07	38.15	38.48	37.28	37.66	358852
2017-09-08	37.42	37.82	37.06	37.41	314348
2017-09-11	37.94	38.28	37.62	37.75	408178
2017-09-12	37.82	38.28	37.82	38.22	229964
2017-09-13	38.00	38.72	37.93	38.29	269486
2017-09-14	38.02	38.27	37.50	37.84	233602
2017-09-15	38.03	38.07	37.51	37.81	619427
2017-09-18	38.20	39.49	38.01	38.15	455811
2017-09-19	38.26	38.44	37.86	37.88	236303
2017-09-20	37.89	37.91	36.65	36.79	396993
2017-09-21	36.84	36.84	35.72	35.78	697470
2017-09-22	35.75	36.25	35.66	35.95	894702
2017-09-25	36.03	36.03	34.41	34.78	706153
2017-09-26	34.90	35.99	34.80	35.20	448697
2017-09-27	35.56	37.13	35.28	36.66	813944
2017-09-28	36.62	37.04	36.36	37.01	398959
2017-09-29	36.92	37.29	36.75	37.06	322486
2017-10-02	37.17	38.20	37.11	38.19	431228
2017-10-03	38.21	38.37	37.27	37.89	496726
2017-10-04	37.83	38.03	37.32	37.69	329533
2017-10-05	37.71	37.74	36.70	37.45	353356
2017-10-06	37.22	37.94	37.10	37.68	229442
2017-10-09	37.85	38.38	37.66	37.81	5629647
2017-10-10	38.13	38.89	37.31	37.52	518336
2017-10-11	37.35	38.08	36.87	37.02	290766
2017-10-12	36.86	37.30	36.72	37.00	315726
2017-10-13	36.78	36.84	35.75	36.51	412625
2017-10-16	36.59	36.86	36.35	36.74	210081
2017-10-17	36.83	37.47	36.45	36.49	246644
2017-10-18	36.65	37.35	36.51	36.88	247605
2017-10-19	36.58	37.22	36.12	36.60	358160
2017-10-20	37.06	37.51	36.58	36.65	236819
2017-10-23	36.68	37.63	36.68	36.92	656956
2017-10-24	37.25	38.19	37.02	37.09	234000
2017-10-25	36.92	37.29	36.20	36.75	395017
2017-10-26	36.99	37.06	36.35	36.49	199785
2017-10-27	36.70	37.48	36.46	37.38	401795
2017-10-30	37.20	37.54	36.94	37.37	209328
2017-10-31	37.42	37.89	36.99	37.18	246879
2017-11-01	37.65	37.65	35.84	35.84	494124
2017-11-02	35.60	35.75	32.25	32.30	971462
2017-11-03	32.00	33.23	31.20	32.25	853538
2017-11-06	32.27	32.73	31.20	31.73	1194319
2017-11-07	28.60	30.74	28.60	28.88	2332126
2017-11-08	28.80	31.09	28.80	30.64	911797
2017-11-09	30.33	30.85	29.84	30.83	640952
2017-11-10	30.75	31.34	30.70	31.11	405699
2017-11-13	30.97	31.96	30.65	31.46	563556
2017-11-14	31.36	31.36	30.53	30.59	400028
2017-11-15	30.42	31.26	30.36	31.09	539701
2017-11-16	31.17	31.94	31.17	31.81	459394
2017-11-17	31.65	32.72	31.65	32.17	421163
2017-11-20	32.23	32.64	31.62	31.96	527235
2017-11-21	32.23	32.78	32.21	32.78	426883
2017-11-22	32.75	33.08	32.35	32.76	354100
2017-11-24	32.79	33.15	32.60	32.72	222470
2017-11-27	32.65	33.01	32.08	32.40	372005
2017-11-28	32.54	32.85	32.27	32.70	343232
2017-11-29	32.45	32.72	31.15	31.46	584057
2017-11-30	31.62	32.40	31.47	31.91	479077
2017-12-01	31.86	31.86	30.43	31.45	515183
2017-12-04	31.64	31.95	31.05	31.26	301080
2017-12-05	31.25	31.90	30.58	30.81	386566
2017-12-06	30.70	31.29	30.50	30.59	229213
2017-12-07	30.77	31.02	30.46	30.59	302949
2017-12-08	30.84	31.03	30.05	30.05	536573
2017-12-11	30.22	30.77	30.15	30.25	580086
2017-12-12	30.25	30.71	30.00	30.21	400495
2017-12-13	30.40	30.97	30.22	30.31	439000
2017-12-14	30.30	30.70	29.55	29.56	357638
2017-12-15	29.55	31.13	29.25	29.76	1633814
2017-12-18	30.05	30.71	29.73	30.02	549272
2017-12-19	29.99	30.51	29.40	29.48	575979
2017-12-20	29.68	30.23	29.39	29.75	523921
2017-12-21	29.79	30.13	29.55	29.57	212817
2017-12-22	29.40	29.74	29.05	29.25	289916
2017-12-26	29.04	29.29	28.45	28.47	436056
2017-12-27	28.44	29.08	28.35	28.57	508752
2017-12-28	28.69	28.98	28.61	28.86	380891
2017-12-29	28.88	29.06	28.60	28.70	395735
2018-01-02	28.80	29.27	28.65	29.10	306457
2018-01-03	29.14	29.34	28.88	28.99	386679
2018-01-04	29.15	29.47	29.03	29.35	404404
2018-01-05	29.61	29.61	29.16	29.37	355750
2018-01-08	29.05	30.06	28.91	29.84	528293
2018-01-09	30.00	30.00	29.25	29.37	427030
2018-01-10	29.32	29.54	28.99	29.16	320234
2018-01-11	29.24	29.88	29.20	29.48	365496
2018-01-12	29.42	29.67	28.89	29.05	660653
2018-01-16	29.15	29.46	28.48	28.87	783366
2018-01-17	29.00	29.35	28.89	29.11	632285
2018-01-18	28.90	29.10	28.61	28.68	398553
2018-01-19	28.60	28.68	27.35	27.74	780986
2018-01-22	27.35	27.38	25.92	26.00	1631313
2018-01-23	26.10	26.94	26.06	26.42	995819
2018-01-24	26.37	26.40	25.20	25.30	1109767
2018-01-25	25.30	25.46	25.01	25.30	1560575
2018-01-26	25.36	25.96	25.34	25.93	1270445
2018-01-29	25.91	26.06	25.08	25.13	730031
2018-01-30	25.00	25.25	24.73	25.00	545128
2018-01-31	25.13	25.25	24.81	24.81	493881
2018-02-01	24.68	25.51	24.57	25.48	610666
2018-02-02	25.35	25.35	24.81	25.00	774786
2018-02-05	24.73	25.09	24.02	24.05	1115229
2018-02-06	26.66	30.80	24.53	30.00	3357446
2018-02-07	29.70	29.95	29.20	29.74	1497535
2018-02-08	29.80	30.36	28.97	29.04	913031
2018-02-09	29.44	29.79	28.84	29.53	808103
2018-02-12	29.72	29.80	28.09	28.60	790266
2018-02-13	28.29	28.76	27.54	28.66	694324
2018-02-14	28.57	29.48	28.55	29.22	521724
2018-02-15	29.39	29.74	29.10	29.51	536148
2018-02-16	29.35	29.59	28.83	29.14	625923
2018-02-20	28.88	29.13	28.40	28.55	531776
2018-02-21	28.63	28.78	28.08	28.09	377669
2018-02-22	28.09	28.50	27.63	27.65	481245
2018-02-23	27.76	28.68	27.65	28.64	451088
2018-02-26	29.54	29.84	28.99	29.72	641001
2018-02-27	29.60	30.25	29.41	30.07	600959
2018-02-28	30.14	30.90	29.89	30.15	552643
2018-03-01	30.30	30.69	29.68	30.11	707311
2018-03-02	29.73	30.99	29.55	30.92	466090
2018-03-05	30.64	31.33	30.64	30.94	644635
2018-03-06	31.14	32.06	31.00	31.97	536169
2018-03-07	31.55	32.60	31.30	32.38	590603
2018-03-08	32.50	32.87	32.02	32.83	653078
2018-03-09	32.88	33.87	32.65	33.84	909773
2018-03-12	33.36	33.36	31.41	32.67	1299713
2018-03-13	32.82	33.14	32.37	32.56	565169
2018-03-14	32.75	33.14	32.30	32.48	494314
2018-03-15	32.58	33.05	32.46	33.00	527531
2018-03-16	33.15	33.69	32.61	33.40	979576
2018-03-19	33.22	33.27	32.47	33.02	612099
2018-03-20	33.14	33.57	32.90	33.36	447679
2018-03-21	33.20	33.90	33.05	33.67	526597
2018-03-22	33.35	33.92	33.31	33.44	492245
2018-03-23	33.38	33.38	31.90	32.54	654452
2018-03-26	32.97	32.97	31.02	31.68	517259
2018-03-27	31.82	32.15	31.02	31.18	462452
2018-03-28	31.13	31.21	29.91	30.40	398025
2018-03-29	30.52	31.47	30.39	31.38	433967
2018-04-02	31.30	31.30	30.39	30.87	284231
2018-04-03	31.06	31.15	30.61	31.07	269389
2018-04-04	30.51	31.45	30.20	31.35	229773
2018-04-05	31.74	31.74	31.08	31.19	229328
2018-04-06	30.81	31.30	30.59	30.61	429015
2018-04-09	30.88	31.15	30.32	30.85	272526
2018-04-10	31.28	32.11	31.11	32.08	319848
2018-04-11	31.87	33.77	31.84	33.73	425517
2018-04-12	34.07	34.27	33.47	33.49	378432
2018-04-13	33.69	33.76	33.05	33.45	187557
2018-04-16	32.52	32.58	29.58	30.17	1704336
2018-04-17	30.25	32.12	30.24	31.30	588997
2018-04-18	31.31	31.44	30.86	31.33	325628
2018-04-19	31.13	31.22	30.03	30.25	251486
2018-04-20	30.18	30.48	30.05	30.28	351901
2018-04-23	30.66	31.03	29.45	29.80	674522
2018-04-24	30.11	30.32	29.59	29.83	482815
2018-04-25	30.02	30.29	28.56	28.63	585221
2018-04-26	28.83	28.94	28.34	28.61	549894
2018-04-27	28.77	28.78	28.01	28.16	286617
2018-04-30	28.16	28.41	27.69	28.21	416007
2018-05-01	28.17	29.77	27.94	29.74	539530
2018-05-02	29.92	30.94	29.85	30.84	553019
2018-05-03	30.50	31.42	30.15	31.37	450167
2018-05-04	31.20	32.75	31.01	32.45	555494
2018-05-07	32.40	33.23	32.21	33.00	571567
2018-05-08	36.05	36.05	34.37	35.51	1071333
2018-05-09	35.64	35.99	35.42	35.85	640010
2018-05-10	35.88	35.89	35.24	35.40	554459
2018-05-11	35.29	35.95	35.16	35.51	367876
2018-05-14	36.36	36.83	35.79	36.08	441295
2018-05-15	35.87	35.95	35.20	35.79	367168
2018-05-16	35.79	36.93	35.73	36.92	421437
2018-05-17	36.90	37.12	36.48	36.62	273191
2018-05-18	36.71	36.99	36.41	36.49	261495
2018-05-21	36.94	37.19	36.68	36.99	315870
2018-05-22	37.02	37.16	36.65	36.83	200168
2018-05-23	36.60	36.96	36.23	36.86	180210
2018-05-24	36.62	36.63	36.14	36.45	250520
2018-05-25	36.50	37.15	36.38	36.85	431161
2018-05-29	36.67	37.64	36.49	37.49	338822
2018-05-30	35.69	36.09	34.27	36.00	832017
2018-05-31	35.99	36.33	34.86	35.13	438150
2018-06-01	35.21	36.20	34.44	36.14	557476
2018-06-04	36.00	36.23	35.80	36.00	414999
2018-06-05	36.18	36.84	36.16	36.51	398040
2018-06-06	36.66	36.93	36.40	36.70	384111
2018-06-07	36.82	37.16	36.24	36.95	420250
2018-06-08	36.83	37.19	36.62	36.95	251930
2018-06-11	36.95	37.70	36.75	37.59	208823
2018-06-12	37.66	37.73	37.24	37.39	214883
2018-06-13	37.44	37.47	36.53	36.81	205819
2018-06-14	37.67	37.67	37.20	37.54	229263
2018-06-15	36.86	37.34	36.56	37.02	323367
2018-06-18	36.95	37.07	36.58	36.98	168531
2018-06-19	36.54	36.54	35.74	36.23	362706
2018-06-20	36.41	37.16	36.09	37.01	154005
2018-06-21	37.07	37.28	36.60	36.97	197158
2018-06-22	37.00	37.06	36.66	36.66	889920
2018-06-25	36.51	36.54	35.02	35.20	270947
2018-06-26	35.28	36.33	35.03	36.03	187531
2018-06-27	36.10	36.72	35.85	35.94	415112
2018-06-28	35.95	36.43	35.48	36.22	351545
2018-06-29	36.39	37.24	36.39	36.89	250526
2018-07-02	36.63	37.06	36.20	37.04	208152
2018-07-03	37.24	37.24	36.18	36.22	93584
2018-07-05	36.42	37.44	36.31	37.43	242876
2018-07-06	37.40	38.30	37.25	38.17	266453
2018-07-09	38.38	38.55	37.97	38.45	227354
2018-07-10	38.58	38.94	38.22	38.61	240489
2018-07-11	38.75	38.91	37.87	38.57	282026
2018-07-12	38.69	39.39	38.59	39.38	292442
2018-07-13	39.45	39.65	38.47	38.86	304905
2018-07-16	38.89	39.26	38.45	39.21	351919
2018-07-17	39.01	40.03	38.85	39.69	449202
2018-07-18	39.95	40.23	38.93	39.95	260081
2018-07-19	39.76	40.38	39.71	40.03	375402
2018-07-20	40.04	40.15	39.60	39.94	275062
2018-07-23	39.70	40.17	39.09	39.98	260123
2018-07-24	40.12	40.16	38.98	39.23	326950
2018-07-25	39.40	40.26	38.95	39.81	361650
2018-07-26	39.66	40.16	39.15	39.72	218338
2018-07-27	39.91	39.96	38.43	38.59	160414
2018-07-30	38.76	39.34	38.34	38.46	216152
2018-07-31	38.58	39.41	38.39	39.12	195816
2018-08-01	39.12	40.11	39.11	39.56	378360
2018-08-02	39.19	39.76	39.00	39.50	132569
2018-08-03	39.62	39.96	39.36	39.67	349828
2018-08-06	39.68	40.19	39.68	39.93	211193
2018-08-07	40.40	41.64	40.40	41.43	492227
2018-08-08	41.49	41.84	40.85	41.42	282959
2018-08-09	41.42	42.09	41.30	41.94	448036
2018-08-10	41.55	42.50	41.38	42.09	347251
2018-08-13	42.08	42.15	41.20	41.84	395199
2018-08-14	41.95	43.33	41.63	43.29	403079
2018-08-15	43.05	43.24	42.03	42.41	230916
2018-08-16	43.51	44.00	42.69	43.46	544536
2018-08-17	43.31	43.86	43.01	43.66	388557
2018-08-20	43.86	44.33	43.21	44.00	689597
2018-08-21	47.90	48.20	45.40	46.75	1969509
2018-08-22	46.75	47.82	46.09	47.66	876528
2018-08-23	47.67	48.46	47.16	48.02	772885
2018-08-24	48.27	48.30	47.19	47.83	637951
2018-08-27	48.00	48.97	47.46	48.07	578018
2018-08-28	48.08	48.79	47.39	47.76	689986
2018-08-29	47.71	48.58	46.53	48.06	600160
2018-08-30	47.79	48.38	46.72	47.99	446339
2018-08-31	47.82	48.15	47.34	47.87	463245
2018-09-04	46.88	46.88	45.42	46.20	772902
2018-09-05	46.56	47.17	45.85	46.73	595418
2018-09-06	46.70	47.13	46.23	46.27	384052
2018-09-07	46.20	47.65	46.02	46.20	361567
2018-09-10	46.41	46.89	45.81	46.53	321319
2018-09-11	46.32	46.64	45.64	46.42	276632
2018-09-12	46.31	46.81	45.94	46.67	355797
2018-09-13	46.67	47.09	46.37	46.53	317896
2018-09-14	46.67	46.85	45.61	46.39	246965
2018-09-17	46.19	46.33	45.25	45.87	206376
2018-09-18	45.90	46.10	45.47	45.59	185771
2018-09-19	45.59	45.92	45.13	45.29	297339
2018-09-20	45.36	46.00	45.30	45.76	482111
2018-09-21	45.92	46.43	45.43	45.52	760645
2018-09-24	45.26	46.28	44.71	45.95	531865
2018-09-25	45.84	46.06	45.37	45.83	396533
2018-09-26	45.97	46.29	45.44	45.93	567445
2018-09-27	46.10	46.56	45.88	46.30	312515
2018-09-28	46.06	46.75	45.73	46.26	425956
2018-10-01	46.55	46.55	45.02	45.36	324890
2018-10-02	45.30	46.52	45.06	46.02	260750
2018-10-03	46.12	47.29	45.64	46.97	385145
2018-10-04	46.88	46.88	45.96	46.24	209468
2018-10-05	46.00	46.22	44.21	44.84	377245
2018-10-08	44.64	45.45	44.20	44.54	307140
2018-10-09	44.38	45.13	43.95	44.06	385022
2018-10-10	43.82	44.46	43.25	43.31	403530
2018-10-11	43.08	43.81	42.76	43.11	382969
2018-10-12	44.11	44.45	43.71	44.31	290918
2018-10-15	44.15	44.82	43.93	44.20	324142
2018-10-16	44.53	46.05	44.34	45.83	340085
2018-10-17	45.82	46.39	45.20	46.30	181689
2018-10-18	46.13	46.46	45.60	45.80	218412
2018-10-19	45.90	46.53	44.92	44.99	291464
2018-10-22	45.27	45.70	44.31	44.72	371762
2018-10-23	44.08	44.55	42.83	44.09	740984
2018-10-24	43.96	44.30	41.55	41.88	481437
2018-10-25	42.14	43.23	42.00	42.92	316939
2018-10-26	41.89	43.20	41.09	41.97	239957
2018-10-29	42.55	42.92	40.94	41.33	255439
2018-10-30	41.44	43.30	41.32	43.28	193429
2018-10-31	43.24	44.01	43.06	43.32	341175
2018-11-01	43.83	46.28	43.74	45.83	503158
2018-11-02	45.84	46.60	44.86	46.55	316549
2018-11-05	46.45	46.64	44.65	45.20	592653
2018-11-06	49.72	54.70	48.86	50.00	1865479
2018-11-07	50.62	52.90	49.15	52.76	552940
2018-11-08	52.45	52.73	51.50	52.01	445713
2018-11-09	51.67	51.91	50.29	51.16	390859
2018-11-12	50.04	50.04	47.31	48.40	595866
2018-11-13	48.75	50.56	48.75	49.65	523840
2018-11-14	50.13	50.75	49.60	49.73	332373
2018-11-15	49.58	51.98	49.55	51.63	386274
2018-11-16	51.24	52.49	50.94	52.18	329574
2018-11-19	51.81	52.26	51.12	51.30	352085
2018-11-20	50.47	52.41	49.39	50.52	365752
2018-11-21	50.98	50.98	49.72	50.51	213326
2018-11-23	50.35	51.75	50.31	51.30	117761
2018-11-26	51.98	51.98	50.74	50.82	292339
2018-11-27	50.29	51.28	49.41	50.77	244923
2018-11-28	51.22	52.86	50.59	52.49	513010
2018-11-29	52.35	53.70	52.02	52.77	313548
2018-11-30	52.76	52.85	51.34	52.73	379577
2018-12-03	53.39	54.05	52.05	53.30	395351
2018-12-04	53.33	53.56	51.99	52.16	573815
2018-12-06	50.07	50.25	47.36	48.69	942825
2018-12-07	48.84	49.36	47.78	47.97	509559
2018-12-10	47.97	48.23	46.81	46.89	436742
2018-12-11	47.82	48.91	47.71	47.74	450066
2018-12-12	48.40	49.56	48.01	49.18	393221
2018-12-13	49.50	50.23	48.13	48.69	342285
2018-12-14	48.01	49.75	48.01	49.13	573686
2018-12-17	48.87	50.08	48.27	48.92	785969
2018-12-18	49.50	51.30	49.09	51.10	435430
2018-12-19	51.12	52.02	49.96	50.22	336223
2018-12-20	50.01	51.29	49.94	50.48	342732
2018-12-21	50.16	50.48	47.55	48.66	1263690
2018-12-24	48.40	48.65	46.77	46.91	166616
2018-12-26	47.05	49.61	46.72	49.59	199342
2018-12-27	48.62	49.71	47.98	49.68	256210
2018-12-28	49.88	51.56	49.42	50.74	214306
2018-12-31	50.79	51.42	50.26	51.31	248510
2019-01-02	50.76	51.92	50.34	50.92	426131
2019-01-03	49.97	50.00	46.50	47.54	402385
2019-01-04	48.24	49.88	48.18	49.47	196360
2019-01-07	49.38	51.22	49.31	50.81	181954
2019-01-08	51.13	51.75	50.70	51.62	229456
2019-01-09	52.19	54.34	52.06	54.26	416102
2019-01-10	54.10	56.93	53.33	55.93	812033
2019-01-11	55.78	57.01	55.30	57.00	586877
2019-01-14	56.56	56.95	53.67	54.18	653567
2019-01-15	54.31	54.98	53.57	54.62	351120
2019-01-16	54.98	56.11	54.49	54.62	361149
2019-01-17	54.28	54.72	53.54	54.13	353860
2019-01-18	54.43	54.87	53.90	54.33	259548
2019-01-22	54.29	54.42	53.30	53.99	166208
2019-01-23	54.15	54.69	51.50	52.04	421018
2019-01-24	52.80	56.61	52.80	55.83	700763
2019-01-25	56.39	58.24	55.89	57.76	874391
2019-01-28	56.74	57.95	56.13	56.41	402261
2019-01-29	57.50	57.50	55.35	55.39	346278
2019-01-30	55.84	56.04	54.06	55.21	393381
2019-01-31	55.27	56.91	55.27	56.84	430762
2019-02-01	56.87	57.48	56.36	56.98	524565
2019-02-04	57.00	57.32	55.26	57.00	679477
2019-02-05	57.13	57.13	52.07	52.08	1186119
2019-02-06	52.11	54.54	52.09	53.64	757341
2019-02-07	53.10	53.40	51.36	51.91	458394
2019-02-08	51.44	51.94	50.55	51.35	448329
2019-02-11	51.59	53.17	51.50	53.10	413382
2019-02-12	53.49	53.95	52.29	53.29	314351
2019-02-13	53.44	54.98	53.44	53.56	498106
2019-02-14	53.41	55.03	53.41	54.59	424602
2019-02-15	55.13	55.64	54.37	55.24	371638
2019-02-19	55.43	55.79	54.91	55.50	419481
2019-02-20	55.43	57.20	55.40	56.70	514973
2019-02-21	56.70	56.76	55.79	56.18	256240
2019-02-22	56.22	57.48	56.22	57.39	368074
2019-02-25	57.76	59.39	57.73	58.69	423860
2019-02-26	58.41	59.74	58.35	59.34	459052
2019-02-27	59.12	59.94	57.40	58.04	307841
2019-02-28	57.69	58.64	56.78	58.50	287051
2019-03-01	58.80	58.89	56.30	57.96	390435
2019-03-04	57.80	58.91	57.30	57.93	452453
2019-03-05	58.10	58.55	56.02	56.10	379961
2019-03-06	56.35	56.82	54.54	54.55	403231
2019-03-07	54.62	54.75	53.12	53.53	303448
2019-03-08	53.12	54.37	52.23	54.26	478319
2019-03-11	54.26	56.24	54.26	55.93	334621
2019-03-12	55.90	56.00	54.50	55.46	276147
2019-03-13	55.78	56.94	55.70	56.17	524383
2019-03-14	56.25	56.70	55.12	55.12	401233
2019-03-15	55.25	55.71	54.17	54.31	857371
2019-03-18	54.29	55.18	53.30	53.56	532246
2019-03-19	53.73	54.38	52.91	53.49	378263
2019-03-20	53.37	53.95	52.33	53.02	355341
2019-03-21	52.71	54.70	52.71	54.43	326789
2019-03-22	53.94	54.05	51.37	51.37	318557
2019-03-25	51.37	52.23	50.84	51.81	304063
2019-03-26	52.30	52.85	51.37	52.01	238867
2019-03-27	52.00	52.19	50.58	51.74	335287
2019-03-28	52.39	53.62	51.76	52.30	296554
2019-03-29	52.86	53.20	51.81	52.36	477347
2019-04-01	52.86	53.97	52.30	53.84	320131
2019-04-02	54.05	55.29	53.22	54.98	350363
2019-04-03	55.47	56.21	54.40	54.65	349259
2019-04-04	54.47	55.51	54.26	55.34	320614
2019-04-05	55.61	56.03	54.80	55.20	236232
2019-04-08	54.77	55.90	54.41	55.84	252858
2019-04-09	55.54	56.26	55.40	55.65	324805
2019-04-10	55.62	57.61	55.03	57.61	328290
2019-04-11	57.79	57.79	57.02	57.72	199588
2019-04-12	57.97	59.11	57.37	58.98	311837
2019-04-15	58.72	59.25	58.45	58.69	245077
2019-04-16	59.18	60.61	58.78	60.49	394147
2019-04-17	60.78	61.18	59.70	60.15	522325
2019-04-18	59.90	60.25	59.42	60.03	331207
2019-04-22	59.90	60.62	59.63	60.28	279585
2019-04-23	60.33	61.33	60.01	61.23	256107
2019-04-24	61.23	61.58	60.53	60.58	241126
2019-04-25	60.43	60.43	58.62	59.90	267758
2019-04-26	59.90	60.40	59.10	59.98	344029
2019-04-29	59.95	60.21	59.29	59.95	310812
2019-04-30	60.22	61.17	59.97	60.52	267639
2019-05-01	60.68	61.23	59.60	59.82	511871
2019-05-02	59.63	60.51	59.55	60.43	335423
2019-05-03	60.81	62.31	60.80	62.01	336753
2019-05-06	60.20	60.84	58.08	60.09	605813
2019-05-07	62.09	62.30	55.88	59.72	1121947
2019-05-08	59.63	59.81	58.33	58.96	384813
2019-05-09	58.06	58.73	57.10	58.64	295727
2019-05-10	58.03	59.00	56.69	58.77	303607
2019-05-13	57.10	57.48	56.38	56.80	327449
2019-05-14	57.01	58.06	56.29	57.34	319974
2019-05-15	56.80	58.13	56.65	57.59	236322
2019-05-16	57.18	57.18	53.87	54.10	534259
2019-05-17	53.17	53.17	47.13	47.82	1238849
2019-05-20	46.90	47.12	45.54	45.57	1140819
2019-05-21	46.10	47.45	45.63	46.54	678419
2019-05-22	46.20	46.73	45.71	46.04	591758
2019-05-23	45.19	45.52	44.04	44.75	713194
2019-05-24	45.20	45.96	44.65	44.71	337908
2019-05-28	44.26	44.68	42.80	43.46	482334
2019-05-29	43.03	43.81	42.91	43.31	322378
2019-05-30	43.60	43.88	43.18	43.75	272187
2019-05-31	42.99	43.11	42.33	42.64	284076
2019-06-03	42.89	43.63	42.42	42.60	352885
2019-06-04	43.45	45.33	43.29	45.12	412994
2019-06-05	45.40	45.40	43.90	44.73	234444
2019-06-06	44.73	46.49	44.48	46.21	512505
2019-06-07	45.90	47.23	45.84	46.42	302716
2019-06-10	46.79	47.40	46.53	46.70	340522
2019-06-11	47.20	48.70	45.94	46.99	665845
2019-06-12	46.75	47.19	46.00	46.30	354446
2019-06-13	46.47	48.35	46.39	48.22	569874
2019-06-14	47.43	48.44	46.44	47.64	509817
2019-06-17	47.73	49.30	47.29	48.69	368257
2019-06-18	49.22	50.51	48.90	49.87	442916
2019-06-19	49.89	49.91	49.03	49.25	379422
2019-06-20	49.98	50.59	49.37	50.41	453109
2019-06-21	49.90	50.40	48.59	49.65	505863
2019-06-24	49.66	50.09	48.44	48.47	323836
2019-06-25	48.66	49.08	47.42	47.53	335199
2019-06-26	48.16	49.49	47.93	48.71	576316
2019-06-27	49.26	49.94	48.61	49.91	213334
2019-06-28	49.95	50.55	49.31	49.67	1548922
2019-07-01	51.80	52.86	51.35	51.95	524524
2019-07-02	51.74	52.01	50.16	50.76	260828
2019-07-03	50.93	51.21	50.44	51.19	80154
2019-07-05	50.59	51.20	49.87	51.10	123299
2019-07-08	50.67	51.31	50.08	50.22	174063
2019-07-09	50.43	50.84	49.82	50.81	262954
2019-07-10	51.10	51.59	51.04	51.29	234849
2019-07-11	51.42	51.50	50.80	51.16	219399
2019-07-12	51.55	52.41	51.51	52.06	176992
2019-07-15	52.25	52.28	51.59	52.04	149781
2019-07-16	52.00	52.43	51.57	52.22	216765
2019-07-17	52.24	53.44	51.85	52.49	269219
2019-07-18	52.36	52.52	51.63	52.28	152685
2019-07-19	52.32	52.83	52.17	52.37	280326
2019-07-22	52.53	53.59	52.40	52.59	218713
2019-07-23	53.08	54.04	52.64	53.96	272011
2019-07-24	53.57	55.11	53.50	54.86	282584
2019-07-25	54.72	54.98	53.98	54.29	136022
2019-07-26	54.46	54.99	54.01	54.57	197203
2019-07-29	54.47	54.97	53.89	54.94	152932
2019-07-30	54.35	55.03	54.04	54.30	330479
2019-07-31	54.35	54.73	53.25	53.68	460789
2019-08-01	53.94	55.11	52.18	52.74	346594
2019-08-02	52.15	52.37	50.41	50.99	319531
2019-08-05	49.63	50.07	48.91	49.52	513997
2019-08-06	49.96	50.96	49.64	50.56	391568
2019-08-07	49.67	51.27	49.55	50.77	188402
2019-08-08	51.74	53.93	51.74	53.77	250760
2019-08-09	54.05	54.08	52.57	53.88	358858
2019-08-12	53.38	54.12	53.02	53.51	230003
2019-08-13	53.41	55.40	53.18	55.06	217318
2019-08-14	53.59	53.94	52.03	52.66	226799
2019-08-15	52.82	52.98	51.51	52.85	223552
2019-08-16	53.20	55.85	52.86	55.57	312601
2019-08-19	56.09	57.01	55.89	56.46	547923
2019-08-20	47.37	50.50	45.50	46.46	3167922
2019-08-21	47.46	48.25	46.51	48.00	895720
2019-08-22	48.31	48.63	47.65	48.39	547323
2019-08-23	48.10	49.23	47.29	47.59	649842
2019-08-26	48.56	49.26	47.74	48.81	658203
2019-08-27	49.06	49.45	47.94	48.41	488249
2019-08-28	48.20	49.08	47.75	48.52	380224
2019-08-29	49.51	50.79	49.50	50.71	297537
2019-08-30	51.11	51.11	49.74	50.49	331609
2019-09-03	49.97	50.37	49.02	50.18	318676
2019-09-04	50.70	51.65	50.70	51.32	289221
2019-09-05	51.34	54.00	51.34	53.78	520505
2019-09-06	53.80	54.08	53.03	53.83	445798
2019-09-09	53.57	54.75	52.66	54.58	431372
2019-09-10	54.42	55.04	53.53	55.03	300117
2019-09-11	55.00	55.72	54.25	55.38	298592
2019-09-12	55.00	55.82	54.82	55.51	407493
2019-09-13	55.76	56.43	54.81	55.98	368543
2019-09-16	55.51	56.61	55.21	55.22	270847
2019-09-17	54.77	56.28	54.28	55.76	200671
2019-09-18	55.76	56.30	53.81	54.48	522189
2019-09-19	54.25	54.61	53.11	53.11	401539
2019-09-20	53.00	53.71	52.56	52.88	579947
2019-09-23	52.77	52.94	51.91	52.52	189006
2019-09-24	52.89	53.37	51.98	52.18	291445
2019-09-25	52.21	53.66	52.19	53.50	179229
2019-09-26	53.41	53.68	52.76	53.15	240045
2019-09-27	52.91	53.69	51.05	51.62	360785
2019-09-30	52.98	53.18	51.95	52.30	291656
2019-10-01	52.76	53.24	51.01	51.66	465599
2019-10-02	51.00	51.67	50.47	50.65	262403
2019-10-03	50.69	51.11	50.05	50.54	229411
2019-10-04	50.89	51.48	50.47	51.03	241907
2019-10-07	50.69	51.47	50.58	50.74	193278
2019-10-08	49.98	50.22	48.65	48.78	220503
2019-10-09	49.17	49.36	48.39	48.40	242897
2019-10-10	48.54	49.30	48.47	48.69	199781
2019-10-11	49.68	50.98	49.68	50.00	413160
2019-10-14	49.75	50.73	49.75	50.40	164786
2019-10-15	50.53	51.78	50.53	51.48	168222
2019-10-16	51.43	52.29	51.20	51.26	142000
2019-10-17	51.50	52.47	51.46	52.21	181029
2019-10-18	52.07	52.99	52.05	52.78	245664
2019-10-21	53.40	55.06	53.40	53.97	230144
2019-10-22	53.98	55.00	53.62	54.46	216736
2019-10-23	54.30	54.40	52.96	53.08	200136
2019-10-24	53.78	53.78	52.05	53.37	285201
2019-10-25	53.54	54.45	53.11	53.80	133470
2019-10-28	54.17	56.09	53.96	54.39	373244
2019-10-29	54.07	54.14	52.05	53.27	384118
2019-10-30	53.73	54.68	53.04	54.32	172274
2019-10-31	54.67	56.28	54.26	56.23	388680
2019-11-01	56.50	58.47	56.12	58.45	278639
2019-11-04	58.93	61.00	58.45	60.60	537207
2019-11-05	60.91	60.91	55.53	57.56	1165862
2019-11-06	57.67	58.08	56.96	57.21	282345
2019-11-07	57.00	57.49	56.84	57.24	189192
2019-11-08	56.84	58.89	56.84	58.79	239281
2019-11-11	58.50	58.92	58.13	58.77	163823
2019-11-12	58.92	59.63	58.66	59.25	271960
2019-11-13	58.74	59.82	58.60	59.75	252607
2019-11-14	59.73	60.63	59.38	59.89	218090
2019-11-15	60.35	61.34	60.12	60.86	258719
2019-11-18	60.43	61.22	59.96	61.04	360627
2019-11-19	61.00	61.70	60.13	61.43	295617
2019-11-20	60.95	61.75	60.05	60.81	334218
2019-11-21	61.03	61.03	59.77	59.99	215149
2019-11-22	60.48	60.48	59.38	59.60	240330
2019-11-25	59.90	60.91	59.87	60.56	197567
2019-11-26	60.60	60.86	59.93	60.50	142105
2019-11-27	60.78	61.28	60.44	61.19	96066
2019-11-29	60.85	61.31	60.37	60.49	56191
2019-12-02	60.57	60.80	59.03	59.12	197619
2019-12-03	58.22	58.81	57.27	58.69	213918
2019-12-04	59.37	60.22	59.26	59.50	178970
2019-12-05	60.08	60.52	59.65	59.74	238826
2019-12-06	60.75	61.27	60.32	60.38	195799
2019-12-09	60.12	60.39	59.49	59.50	163969
2019-12-10	59.25	59.35	58.39	58.60	253322
2019-12-11	58.93	60.91	58.77	60.73	448323
2019-12-12	60.80	63.22	60.73	63.01	252892
2019-12-13	62.84	63.43	62.05	62.62	235241
2019-12-16	62.85	64.24	62.82	63.77	384405
2019-12-17	64.01	64.87	63.64	64.64	288984
2019-12-18	64.46	64.95	63.37	64.35	350839
2019-12-19	64.34	65.56	64.17	64.98	234534
2019-12-20	65.12	65.89	64.25	64.43	681166
2019-12-23	64.49	65.03	64.02	64.41	116603
2019-12-24	64.56	64.84	64.02	64.79	69201
2019-12-26	64.98	65.68	64.95	65.40	58277
2019-12-27	65.55	65.56	64.53	64.57	134967
2019-12-30	64.53	65.29	63.30	64.95	134152
2019-12-31	64.68	65.76	64.68	64.84	175889
2020-01-02	65.94	66.21	64.32	66.16	209692
2020-01-03	64.97	66.28	64.97	65.95	212080
2020-01-06	64.95	65.25	64.17	64.78	266259
2020-01-07	64.54	66.11	64.42	65.70	135613
2020-01-08	65.62	66.72	65.44	66.07	173695
2020-01-09	67.00	67.00	65.31	65.78	207484
2020-01-10	65.65	65.73	64.60	64.84	162916
2020-01-13	64.84	66.24	64.84	66.22	182912
2020-01-14	65.99	67.17	65.37	66.03	236740
2020-01-15	65.52	66.48	65.52	66.35	168733
2020-01-16	66.89	67.01	64.07	64.51	402875
2020-01-17	65.15	66.82	64.78	66.66	265321
2020-01-21	66.32	66.47	65.73	66.15	152263
2020-01-22	66.69	68.29	66.06	67.68	410096
2020-01-23	67.24	68.34	66.74	67.95	237247
2020-01-24	68.25	68.25	66.94	67.07	169900
2020-01-27	65.24	66.04	64.72	65.55	162831
2020-01-28	65.93	67.69	65.49	67.52	210452
2020-01-29	67.89	68.01	66.70	66.81	276807
2020-01-30	66.08	67.00	65.46	66.52	173388
2020-01-31	66.25	66.41	63.04	63.04	336595
2020-02-03	63.31	64.32	63.07	63.71	404254
2020-02-04	65.19	71.22	65.19	67.71	639701
2020-02-05	68.96	69.35	66.65	67.14	317978
2020-02-06	67.58	67.58	65.42	65.72	176430
2020-02-07	65.55	65.55	63.66	64.48	192434
2020-02-10	63.99	65.82	63.41	65.72	202875
2020-02-11	66.25	68.11	65.59	67.00	264610
2020-02-12	67.58	68.30	66.95	68.04	212359
2020-02-13	67.33	68.27	66.73	67.70	399535
2020-02-14	67.60	67.76	64.86	64.99	170083
2020-02-18	64.51	64.57	62.91	62.95	281007
2020-02-19	63.51	63.91	63.13	63.41	125571
2020-02-20	63.16	63.56	62.36	63.24	176821
2020-02-21	63.03	63.03	61.04	61.29	221800
2020-02-24	59.29	59.30	57.24	58.05	376704
2020-02-25	58.72	58.88	56.30	56.30	272502
2020-02-26	56.58	58.13	56.58	57.22	190606
2020-02-27	55.69	57.33	54.58	54.87	288979
2020-02-28	52.20	55.84	52.00	55.12	503591
2020-03-02	55.73	57.52	54.57	57.50	337008
2020-03-03	57.48	60.51	56.15	56.31	318493
2020-03-04	57.30	59.43	56.74	59.41	307109
2020-03-05	58.05	60.59	57.59	60.51	621790
2020-03-06	58.04	59.57	57.87	59.32	495857
2020-03-09	55.15	57.34	53.34	53.76	323147
2020-03-10	55.33	56.36	52.91	55.48	556287
2020-03-11	53.70	54.06	50.38	51.08	284184
2020-03-12	47.55	51.74	45.56	48.18	384485
2020-03-13	50.89	52.85	47.44	52.85	477101
2020-03-16	44.00	51.68	44.00	49.96	489242
2020-03-17	50.91	52.14	47.85	50.42	814876
2020-03-18	47.88	49.96	45.80	47.55	680085
2020-03-19	47.15	50.45	45.25	49.38	383137
2020-03-20	49.82	52.00	47.54	47.78	544241
2020-03-23	47.91	51.57	46.40	49.63	355225
2020-03-24	51.90	54.50	50.33	54.50	400046
2020-03-25	53.94	55.21	51.47	52.42	462611
2020-03-26	52.90	53.78	51.94	53.23	276484
2020-03-27	51.65	51.98	47.79	48.34	294337
2020-03-30	48.83	52.97	48.14	52.72	423053
2020-03-31	52.52	54.56	51.95	54.56	345208
2020-04-01	52.51	54.80	51.87	53.92	362249
2020-04-02	53.17	55.93	52.83	53.90	214644
2020-04-03	53.27	54.08	51.30	52.65	215457
2020-04-06	54.97	57.84	54.57	57.65	202437
2020-04-07	59.01	59.78	57.56	59.09	361888
2020-04-08	59.82	59.98	57.32	58.88	265004
2020-04-09	60.03	61.35	59.35	60.30	211052
2020-04-13	59.29	59.94	58.18	58.47	284513
2020-04-14	60.07	62.84	60.00	62.73	193168
2020-04-15	60.83	62.40	59.43	61.28	233435
2020-04-16	61.28	62.83	60.60	62.64	264581
2020-04-17	63.61	63.98	60.98	61.51	190912
2020-04-20	60.48	62.98	60.31	61.20	222152
2020-04-21	60.11	61.54	59.65	61.28	191088
2020-04-22	62.67	63.22	61.59	62.54	218160
2020-04-23	62.40	64.77	62.40	64.06	148202
2020-04-24	63.61	64.94	63.46	64.54	191054
2020-04-27	65.50	66.37	64.82	65.77	309186
2020-04-28	67.31	67.31	63.98	64.49	291850
2020-04-29	66.35	66.35	64.20	64.91	384727
2020-04-30	64.30	64.73	62.39	62.75	425017
2020-05-01	60.82	62.36	59.13	59.64	389041
2020-05-04	59.45	60.40	58.15	58.74	320211
2020-05-05	64.61	64.61	57.90	58.02	474257
2020-05-06	58.12	59.91	57.90	58.15	366992
2020-05-07	60.34	60.34	57.75	58.87	332483
2020-05-08	59.95	61.46	59.15	61.35	192888
2020-05-11	60.61	62.62	59.95	61.55	212792
2020-05-12	62.00	62.23	59.20	59.41	234746
2020-05-13	59.18	59.86	56.61	57.12	215305
2020-05-14	56.24	57.05	54.38	55.93	425078
2020-05-15	55.56	56.40	54.58	54.95	470319
2020-05-18	56.45	58.68	56.45	58.26	299299
2020-05-19	58.02	61.33	58.02	60.39	253110
2020-05-20	61.49	63.30	61.49	63.28	297876
2020-05-21	63.14	63.98	62.13	62.55	226904
2020-05-22	62.98	62.98	61.89	62.67	138645
2020-05-26	64.03	64.48	62.85	63.78	218870
2020-05-27	64.63	64.99	62.50	64.87	237529
2020-05-28	65.00	65.53	63.63	63.65	200374
2020-05-29	63.39	64.26	62.48	63.94	211539
2020-06-01	64.15	66.15	63.87	65.85	229746
2020-06-02	66.39	67.04	65.78	66.00	317900
2020-06-03	66.71	66.96	65.88	66.44	335890
2020-06-04	65.62	66.26	64.33	65.27	338251
2020-06-05	66.90	67.49	65.76	66.29	327908
2020-06-08	67.71	68.22	66.56	67.57	322323
2020-06-09	66.83	68.16	66.80	67.01	178572
2020-06-10	67.19	67.51	65.78	66.16	195253
2020-06-11	64.50	64.50	60.33	60.33	385397
2020-06-12	62.26	62.78	59.30	60.84	321494
2020-06-15	59.37	62.03	59.08	61.66	341905
2020-06-16	64.62	64.78	63.26	63.92	414581
2020-06-17	64.26	64.71	61.92	63.00	430467
2020-06-18	62.42	62.81	60.58	61.40	442421
2020-06-19	62.03	62.62	59.96	60.19	509454
2020-06-22	59.99	61.34	59.15	60.41	402266
2020-06-23	61.25	61.38	60.20	60.38	593195
2020-06-24	59.84	60.38	58.40	58.56	302726
2020-06-25	58.44	59.24	57.56	59.20	346015
2020-06-26	59.00	60.34	58.56	59.35	550961
2020-06-29	59.83	60.96	59.28	60.20	305616
2020-06-30	60.19	62.48	60.10	62.42	320030
2020-07-01	62.55	62.62	60.97	61.26	323692
2020-07-02	62.11	63.16	62.11	62.78	273130
2020-07-06	63.99	65.17	63.78	64.32	276099
2020-07-07	63.95	65.40	63.62	64.05	498701
2020-07-08	64.14	64.79	62.64	63.26	347494
2020-07-09	63.42	65.26	62.75	65.12	208348
2020-07-10	64.95	65.25	63.76	64.33	211072
2020-07-13	65.04	65.26	62.61	62.72	241474
2020-07-14	62.29	64.21	62.11	64.16	139714
2020-07-15	65.50	65.93	64.49	65.02	292717
2020-07-16	64.70	65.04	63.21	63.72	150835
2020-07-17	64.14	64.98	63.86	64.65	142745
2020-07-20	64.34	66.69	64.01	66.55	125809
2020-07-21	67.00	67.78	66.82	67.25	153986
2020-07-22	66.90	68.19	66.90	67.89	179302
2020-07-23	67.97	69.27	67.97	69.23	282961
2020-07-24	69.19	69.19	67.95	68.50	231111
2020-07-27	68.50	69.96	68.50	69.80	144100
2020-07-28	69.29	69.55	68.89	69.35	197179
2020-07-29	69.53	71.54	69.50	71.34	162946
2020-07-30	70.35	72.37	70.35	72.13	110583
2020-07-31	72.28	72.71	71.13	72.63	270434
2020-08-03	72.63	74.15	72.63	73.64	118861
2020-08-04	73.87	74.51	72.97	73.54	213178
2020-08-05	74.29	76.85	73.86	75.63	404658
2020-08-06	75.42	76.20	74.98	75.84	161195
2020-08-07	75.75	76.46	75.51	76.40	248866
2020-08-10	76.38	76.85	72.50	72.65	196787
2020-08-11	72.94	74.47	72.46	73.09	201897
2020-08-12	73.81	74.92	73.50	74.68	261472
2020-08-13	74.84	75.04	74.00	74.35	172304
2020-08-14	73.94	75.00	72.53	73.06	281551
2020-08-17	73.39	74.98	72.83	74.44	332575
2020-08-18	70.72	72.76	67.74	72.69	833975
2020-08-19	72.50	74.77	72.44	74.37	404990
2020-08-20	73.79	74.24	69.51	70.05	563146
2020-08-21	70.02	70.06	68.19	69.12	280818
2020-08-24	69.88	71.30	69.27	69.61	188931
2020-08-25	69.46	71.48	69.19	71.34	302431
2020-08-26	71.12	72.04	70.06	71.34	270747
2020-08-27	71.08	71.11	69.42	70.05	278361
2020-08-28	70.45	70.60	69.60	70.22	162510
2020-08-31	70.34	70.67	69.32	69.78	213842
2020-09-01	69.00	69.18	67.58	68.01	236523
2020-09-02	68.19	68.90	67.63	68.72	194607
2020-09-03	66.81	66.81	60.00	64.13	698404
2020-09-04	64.10	65.55	62.09	63.99	490784
2020-09-08	63.27	63.98	62.24	62.96	295876
2020-09-09	63.52	63.52	62.16	62.59	494170
2020-09-10	63.00	63.56	59.25	59.53	342475
2020-09-11	59.81	60.09	58.85	59.44	324463
2020-09-14	60.17	60.88	59.80	60.46	213153
2020-09-15	61.00	61.99	60.51	61.44	274080
2020-09-16	62.11	63.01	61.94	62.20	183231
2020-09-17	61.14	61.80	60.44	61.68	252466
2020-09-18	62.25	63.15	61.43	62.17	600449
2020-09-21	60.97	62.21	60.72	62.19	221483
2020-09-22	62.43	62.43	61.27	62.05	153547
2020-09-23	61.84	62.80	60.89	60.94	220650
2020-09-24	60.78	63.01	60.30	62.27	292359
2020-09-25	61.99	62.02	60.98	61.61	152430
2020-09-28	62.55	63.35	62.15	63.00	156943
2020-09-29	63.30	64.17	63.02	63.33	131920
2020-09-30	63.15	64.51	62.73	63.03	224407
2020-10-01	63.53	63.60	62.47	62.97	169800
2020-10-02	61.53	63.23	61.48	62.57	187721
2020-10-05	63.24	64.23	62.73	63.55	159945
2020-10-06	63.73	64.91	63.51	63.55	184884
2020-10-07	64.12	64.12	62.79	63.60	230185
2020-10-08	64.06	65.13	64.04	64.37	106876
2020-10-09	65.02	65.89	64.23	64.67	223834
2020-10-12	64.62	65.61	64.62	65.34	99478
2020-10-13	65.01	65.01	63.46	64.34	145976
2020-10-14	64.52	64.99	62.78	63.14	97830
2020-10-15	62.53	63.45	62.15	63.43	219283
2020-10-16	63.39	64.56	63.00	63.09	97100
2020-10-19	64.66	65.27	63.57	63.75	190120
2020-10-20	64.27	64.91	63.45	63.80	95725
2020-10-21	63.86	64.54	63.06	63.09	136860
2020-10-22	63.43	64.12	62.96	63.60	167515
2020-10-23	64.09	64.09	63.30	63.73	161440
2020-10-26	62.98	63.16	61.60	62.47	183024
2020-10-27	62.69	63.52	62.11	62.16	127168
2020-10-28	61.06	61.35	59.85	59.92	154078
2020-10-29	60.12	61.42	59.84	60.83	272161
2020-10-30	60.26	60.88	59.45	60.02	126964
2020-11-02	60.35	61.27	59.78	61.18	217912
2020-11-03	64.30	67.45	63.13	63.68	312278
2020-11-04	63.09	65.14	62.42	64.82	154727
2020-11-05	65.48	66.82	65.48	66.38	124284
2020-11-06	66.49	67.21	65.56	66.48	164972
2020-11-09	69.10	70.65	67.20	67.28	221061
2020-11-10	67.83	68.54	66.08	67.02	235740
2020-11-11	67.35	68.74	66.28	68.63	110106
2020-11-12	68.40	68.40	66.19	66.56	189680
2020-11-13	67.24	70.12	67.24	69.77	204286
2020-11-16	70.00	71.30	69.33	71.25	234994
2020-11-17	70.79	71.19	69.43	71.02	168106
2020-11-18	70.86	71.24	69.08	69.15	156671
2020-11-19	68.84	69.89	68.44	69.82	127792
2020-11-20	69.43	70.77	69.43	70.33	141720
2020-11-23	71.09	71.36	70.09	70.53	156192
2020-11-24	71.00	71.00	69.94	69.99	260083
2020-11-25	69.74	70.06	68.83	68.86	174717
2020-11-27	68.81	69.34	68.18	69.00	91488
2020-11-30	68.95	69.14	67.77	68.31	181458
2020-12-01	68.99	69.33	68.26	68.97	186734
2020-12-02	68.99	69.46	68.25	69.30	148587
2020-12-03	69.50	69.82	68.45	68.57	108060
2020-12-04	69.06	69.88	68.84	69.76	135531
2020-12-07	69.80	71.56	69.59	71.49	128351
2020-12-08	71.07	72.29	71.07	71.81	145794
2020-12-09	71.81	71.95	69.03	69.32	163449
2020-12-10	69.01	69.70	68.65	69.20	130665
2020-12-11	68.81	68.98	67.74	68.39	176984
2020-12-14	69.19	70.29	69.19	69.77	273277
2020-12-15	70.57	71.99	69.60	71.77	226018
2020-12-16	72.00	72.94	71.52	72.69	212900
2020-12-17	73.37	76.56	73.04	76.44	239219
2020-12-18	76.75	78.47	76.21	76.46	808725
2020-12-21	75.15	75.55	72.98	74.43	167391
2020-12-22	74.61	76.94	74.49	75.99	142274
2020-12-23	76.29	77.05	76.05	76.76	95153
2020-12-24	76.93	77.36	75.31	76.05	121244
2020-12-28	76.88	78.32	76.66	77.86	119630
2020-12-29	78.26	78.26	75.00	75.55	99347
2020-12-30	75.65	77.13	75.65	76.49	66852
2020-12-31	76.79	77.96	76.19	77.59	128682
2021-01-04	78.12	78.45	75.72	77.52	140525
2021-01-05	77.22	80.95	77.22	80.45	168561
2021-01-06	81.19	82.30	80.66	81.82	234158
2021-01-07	81.82	83.14	80.78	83.00	122069
2021-01-08	83.79	84.07	82.57	83.65	97949
2021-01-11	82.38	84.66	82.38	84.58	106184
2021-01-12	85.70	87.06	83.55	84.05	167620
2021-01-13	84.04	84.32	82.80	83.05	104957
2021-01-14	83.25	87.28	82.92	85.53	185979
2021-01-15	84.24	84.69	82.47	82.57	238999
2021-01-19	84.29	86.57	84.29	85.33	244651
2021-01-20	85.78	86.99	84.02	84.56	140585
2021-01-21	85.39	86.55	84.11	85.09	139847
2021-01-22	84.19	86.20	83.98	85.82	134155
2021-01-25	85.77	87.24	84.79	85.53	170484
2021-01-26	85.50	87.02	82.56	83.04	130501
2021-01-27	81.60	82.75	79.59	80.72	173313
2021-01-28	81.63	81.82	80.00	80.28	150309
2021-01-29	79.98	80.78	78.44	78.94	195338
2021-02-01	79.59	80.92	78.83	80.78	153407
2021-02-02	87.95	90.00	82.46	83.77	436035
2021-02-03	83.33	84.33	81.30	84.10	245550
2021-02-04	84.00	87.61	83.39	87.47	222563
2021-02-05	87.61	89.46	86.83	89.26	200600
2021-02-08	89.26	90.61	88.90	89.89	178631
2021-02-09	89.80	89.80	88.13	88.24	120267
2021-02-10	88.44	89.35	86.66	87.08	126070
2021-02-11	87.33	88.78	87.21	88.40	153152
2021-02-12	88.13	89.00	87.39	87.80	84885
2021-02-16	88.50	88.74	87.00	87.40	122045
2021-02-17	86.54	88.21	86.01	86.16	136313
2021-02-18	85.85	87.01	85.07	86.63	179497
2021-02-19	86.94	88.70	86.53	88.14	150745
2021-02-22	87.21	89.81	86.77	88.72	142711
2021-02-23	87.64	88.69	86.50	88.12	194971
2021-02-24	88.23	90.33	88.23	90.16	114869
2021-02-25	89.31	90.04	87.66	87.89	224511
2021-02-26	88.21	89.17	86.73	88.33	188448
2021-03-01	90.10	91.68	89.22	91.66	182418
2021-03-02	91.61	91.95	89.08	89.38	274215
2021-03-03	89.08	89.40	87.01	87.39	138156
2021-03-04	87.01	87.83	84.40	85.13	182330
2021-03-05	86.26	87.22	84.72	86.95	244322
2021-03-08	87.22	87.95	85.83	85.92	118537
2021-03-09	87.45	87.99	86.60	86.85	129089
2021-03-10	88.08	88.71	87.42	88.32	105717
2021-03-11	89.81	92.23	89.39	92.05	162278
2021-03-12	91.97	93.25	91.41	92.93	115596
2021-03-15	92.43	93.33	91.58	93.12	122217
2021-03-16	93.29	94.25	92.63	93.48	106920
2021-03-17	93.23	93.23	91.55	92.50	132508
2021-03-18	91.40	93.42	90.42	90.83	202289
2021-03-19	91.17	91.48	89.37	89.46	549932
2021-03-22	89.41	89.67	87.64	87.80	152862
2021-03-23	86.93	87.76	84.69	85.30	126899
2021-03-24	86.23	87.69	85.51	85.53	256100
2021-03-25	84.83	86.07	83.66	85.38	158929
2021-03-26	85.62	90.96	85.62	90.82	161106
2021-03-29	90.19	92.13	88.72	88.84	191231
2021-03-30	88.52	89.58	87.92	89.56	120849
2021-03-31	90.00	91.87	89.96	90.39	290445
2021-04-01	90.93	91.91	90.42	91.36	186832
2021-04-05	92.25	93.44	91.68	92.73	119209
2021-04-06	92.73	93.49	90.39	90.52	90593
2021-04-07	90.24	90.60	88.23	88.53	83115
2021-04-08	89.20	89.60	88.29	89.12	140904
2021-04-09	89.05	89.74	88.32	89.43	76050
2021-04-12	89.44	90.07	88.50	89.09	68667
2021-04-13	89.04	89.81	87.85	88.35	96386
2021-04-14	88.47	89.40	87.77	88.49	87486
2021-04-15	89.54	90.05	88.98	89.93	53603
2021-04-16	90.42	90.42	89.08	89.40	84448
2021-04-19	88.74	89.00	87.21	88.87	114475
2021-04-20	88.74	89.55	86.83	87.67	148847
2021-04-21	87.75	89.22	87.75	88.80	95689
2021-04-22	89.48	90.17	88.40	89.08	174988
2021-04-23	89.50	91.98	89.50	91.16	99848
2021-04-26	91.71	92.16	90.85	92.11	90664
2021-04-27	91.64	92.56	91.25	92.28	105834
2021-04-28	91.92	92.20	91.28	92.15	79651
2021-04-29	92.72	93.31	91.10	91.95	141870
2021-04-30	90.83	90.83	85.48	85.62	209556
2021-05-03	86.48	87.03	85.26	86.11	270767
2021-05-04	82.52	85.69	82.00	84.94	343691
2021-05-05	85.60	86.75	84.66	85.86	74413
2021-05-06	85.42	86.80	85.16	86.23	164654
2021-05-07	86.43	86.50	84.68	85.25	102007
2021-05-10	84.81	85.25	82.81	82.92	155825
2021-05-11	81.52	83.18	81.06	82.04	195987
2021-05-12	80.92	81.87	77.30	77.50	202873
2021-05-13	78.03	79.46	77.71	78.70	402214
2021-05-14	79.70	82.11	79.00	81.71	184393
2021-05-17	80.85	81.76	80.52	81.50	125957
2021-05-18	81.58	82.86	81.01	81.01	144196
2021-05-19	79.60	83.78	79.60	83.50	191695
2021-05-20	83.68	84.55	83.21	84.50	143513
2021-05-21	84.94	86.05	84.42	84.83	135344
2021-05-24	85.39	87.08	85.39	86.12	141378
2021-05-25	86.31	87.66	85.18	85.58	167329
2021-05-26	85.88	87.78	85.34	87.63	139085
2021-05-27	87.65	89.01	87.42	89.00	265423
2021-05-28	89.34	90.13	89.01	89.69	162762
2021-06-01	90.17	90.66	89.48	90.32	175738
2021-06-02	90.82	91.20	89.57	90.88	170899
2021-06-03	90.39	91.88	89.84	91.85	142640
2021-06-04	92.26	93.93	91.97	93.65	139426
2021-06-07	93.76	94.59	93.04	94.08	108613
2021-06-08	94.86	95.83	94.49	95.43	114486
2021-06-09	95.66	95.95	93.94	94.34	103942
2021-06-10	94.64	94.93	93.54	93.96	115748
2021-06-11	94.50	94.88	93.45	94.09	133222
2021-06-14	93.96	95.16	93.96	94.56	126122
2021-06-15	94.72	95.08	93.77	94.29	126681
2021-06-16	94.61	94.92	92.93	94.18	122883
2021-06-17	94.26	94.70	93.12	93.90	152166
2021-06-18	92.60	92.60	90.60	91.17	290004
2021-06-21	91.80	94.34	91.25	93.76	155150
2021-06-22	93.29	93.76	92.62	93.40	84787
2021-06-23	93.75	94.19	93.06	93.32	105963
2021-06-24	93.98	95.25	93.42	95.05	100808
2021-06-25	95.32	96.03	95.09	95.29	516787
2021-06-28	95.34	96.21	95.11	95.97	109414
2021-06-29	96.27	97.04	96.11	96.67	62075
2021-06-30	96.47	96.54	95.86	95.87	97852
2021-07-01	96.57	96.57	95.52	95.90	81552
2021-07-02	96.31	96.44	95.04	95.33	80508
2021-07-06	95.33	95.33	92.58	92.83	281377
2021-07-07	92.87	93.72	90.92	91.51	174397
2021-07-08	89.55	92.42	89.43	91.28	155914
2021-07-09	92.09	93.03	91.56	92.81	75758
2021-07-12	93.22	93.35	91.87	93.14	115123
2021-07-13	92.38	93.03	91.74	93.01	88096
2021-07-14	93.81	94.71	92.55	92.72	88033
2021-07-15	92.33	92.35	90.20	91.31	77494
2021-07-16	92.29	92.29	90.22	90.34	100400
2021-07-19	89.69	91.17	89.13	89.85	126052
2021-07-20	90.35	93.25	90.35	92.02	169820
2021-07-21	92.29	94.10	92.29	93.95	96602
2021-07-22	93.81	94.38	91.16	91.44	186900
2021-07-23	91.32	92.36	90.69	92.22	81024
2021-07-26	92.73	94.27	92.16	92.63	79081
2021-07-27	92.00	92.00	88.29	90.29	73153
2021-07-28	90.16	92.83	90.04	92.06	152119
2021-07-29	93.00	94.20	91.96	93.59	66310
2021-07-30	93.17	94.63	92.90	94.52	91264
2021-08-02	94.82	96.04	93.15	93.34	86308
2021-08-03	93.25	93.88	91.99	93.02	142980
2021-08-04	92.02	93.01	92.00	92.70	81673
2021-08-05	93.35	93.85	92.60	92.99	59382
2021-08-06	93.49	94.62	92.82	93.44	111574
2021-08-09	93.29	93.86	92.54	93.41	57996
2021-08-10	93.89	93.89	92.51	93.22	64208
2021-08-11	93.55	93.55	92.07	92.78	66640
2021-08-12	93.18	93.98	91.77	91.86	95189
2021-08-13	91.47	91.47	90.16	90.68	98212
2021-08-16	90.60	90.93	89.40	89.50	136094
2021-08-17	94.78	96.57	92.86	96.46	322022
2021-08-18	96.46	99.66	96.08	98.77	213099
2021-08-19	97.65	101.27	97.08	101.05	271233
2021-08-20	101.10	104.05	100.06	104.05	254432
2021-08-23	104.81	105.28	98.88	99.01	310435
2021-08-24	99.00	100.51	99.00	99.81	281277
2021-08-25	99.44	99.48	97.74	98.08	213769
2021-08-26	97.65	98.48	96.95	97.87	173123
2021-08-27	98.41	102.00	98.16	101.35	182302
2021-08-30	101.67	103.99	100.93	103.75	157264
2021-08-31	104.00	104.00	101.38	103.02	170548
2021-09-01	103.24	104.00	101.94	103.73	106953
2021-09-02	103.73	105.26	102.83	105.11	164566
2021-09-03	104.48	106.43	104.19	105.00	143278
2021-09-07	104.72	106.45	103.91	104.65	114704
2021-09-08	104.15	105.15	103.33	105.02	99335
2021-09-09	105.40	106.97	104.78	105.25	123321
2021-09-10	106.24	106.38	103.22	103.49	100914
2021-09-13	104.01	106.43	103.15	106.21	96660
2021-09-14	106.68	107.69	105.30	106.13	113839
2021-09-15	106.58	107.74	105.20	106.90	137560
2021-09-16	106.90	107.33	105.78	106.68	206996
2021-09-17	106.96	107.66	105.16	105.36	499967
2021-09-20	103.71	104.23	101.00	102.49	150139
2021-09-21	103.54	103.54	101.77	102.54	64687
2021-09-22	103.28	104.25	102.84	103.82	102539
2021-09-23	104.86	106.88	104.52	106.27	74015
2021-09-24	105.81	106.87	105.51	106.45	103847
2021-09-27	106.57	109.56	106.50	108.81	116770
2021-09-28	108.13	108.81	106.17	106.53	103830
2021-09-29	106.43	107.60	102.65	103.21	193261
2021-09-30	104.33	105.35	101.07	102.51	170222
2021-10-01	103.26	105.84	102.25	104.63	186931
2021-10-04	104.07	104.65	102.41	103.10	97708
2021-10-05	103.21	105.51	102.99	104.74	87493
2021-10-06	103.80	104.38	99.84	100.35	229503
2021-10-07	101.15	103.20	100.62	101.71	182608
2021-10-08	101.80	101.80	100.25	100.94	110814
2021-10-11	100.25	102.67	100.25	101.69	53648
2021-10-12	102.21	102.21	100.49	100.49	100019
2021-10-13	100.77	101.30	99.51	100.26	79955
2021-10-14	101.24	102.54	100.76	101.72	150962
2021-10-15	103.08	103.08	98.17	98.18	185807
2021-10-18	98.57	99.20	96.63	98.81	354189
2021-10-19	99.24	100.09	97.91	97.99	97219
2021-10-20	98.15	99.07	98.02	98.80	80146
2021-10-21	98.99	99.27	98.00	98.99	107035
2021-10-22	98.98	99.15	95.96	96.40	108668
2021-10-25	96.40	98.39	95.11	97.06	201999
2021-10-26	97.41	98.09	96.02	96.16	147765
2021-10-27	95.75	96.08	94.37	94.62	156233
2021-10-28	94.80	96.63	94.80	96.55	128813
2021-10-29	96.24	97.47	95.79	96.00	187287
2021-11-01	96.30	99.31	96.30	98.28	253281
2021-11-02	115.00	115.53	106.40	111.21	475353
2021-11-03	111.18	115.92	109.70	115.23	261241
2021-11-04	115.01	118.80	113.21	116.86	234031
2021-11-05	118.00	120.92	117.09	120.42	201361
2021-11-08	121.00	122.53	119.10	119.61	226232
2021-11-09	119.32	120.21	118.59	119.22	141116
2021-11-10	118.25	119.54	117.13	118.11	115019
2021-11-11	118.27	120.92	118.27	120.32	81686
2021-11-12	120.14	121.86	119.12	121.25	82309
2021-11-15	121.74	122.15	118.41	118.99	145767
2021-11-16	118.38	119.45	117.41	118.16	134269
2021-11-17	117.45	119.08	115.36	117.45	133321
2021-11-18	117.42	117.45	115.04	115.79	143214
2021-11-19	115.08	117.00	115.01	115.59	159332
2021-11-22	115.98	119.41	115.62	115.91	104477
2021-11-23	116.31	116.31	114.31	115.85	124710
2021-11-24	114.14	115.50	113.23	114.36	98763
2021-11-26	111.09	112.67	108.99	110.70	84932
2021-11-29	112.32	112.48	110.00	110.52	95935
2021-11-30	109.70	111.27	107.91	110.56	170542
2021-12-01	111.95	115.79	111.95	114.35	310689
2021-12-02	113.04	118.18	113.04	117.68	198665
2021-12-03	118.35	118.35	113.36	114.45	269163
2021-12-06	115.71	116.76	114.04	116.02	87547
2021-12-07	117.00	119.18	116.36	118.40	135745
2021-12-08	118.62	119.43	116.44	116.60	157871
2021-12-09	116.21	116.86	114.20	114.53	178394
2021-12-10	115.93	116.79	113.49	114.39	148413
2021-12-13	114.45	117.63	113.58	116.43	125557
2021-12-14	116.12	117.51	113.50	117.39	162517
2021-12-15	117.10	120.18	115.69	119.87	159441
2021-12-16	120.36	120.59	114.14	115.05	144585
2021-12-17	114.15	116.32	113.60	114.93	670098
2021-12-20	113.76	114.50	112.03	113.77	158604
2021-12-21	114.80	116.58	114.14	116.26	93507
2021-12-22	116.77	117.74	115.97	117.46	78536
2021-12-23	117.43	118.84	117.40	118.02	97865
2021-12-27	118.85	122.17	115.53	122.03	121328
2021-12-28	122.12	122.47	119.56	120.48	84148
2021-12-29	121.12	122.35	120.44	121.82	59553
2021-12-30	122.25	122.42	118.81	118.84	120488
2021-12-31	118.45	119.66	118.26	118.47	106776
2022-01-03	119.38	121.75	118.24	121.73	136654
2022-01-04	121.84	124.85	120.36	123.17	133051
2022-01-05	124.63	126.28	119.34	119.51	115981
2022-01-06	117.45	121.01	115.66	120.11	236030
2022-01-07	119.69	122.08	118.00	120.62	498269
2022-01-10	119.27	119.80	117.15	119.59	146553
2022-01-11	119.50	120.84	116.93	119.92	210629
2022-01-12	120.45	121.14	119.27	120.11	153939
2022-01-13	121.05	121.31	117.50	118.00	85383
2022-01-14	117.28	118.43	116.38	118.10	132403
2022-01-18	117.05	117.05	113.78	113.96	143499
2022-01-19	113.97	115.40	109.76	111.01	270335
2022-01-20	112.31	114.59	111.22	111.99	375810
2022-01-21	111.99	114.93	111.00	112.71	416402
2022-01-24	110.92	115.31	108.56	114.94	340596
2022-01-25	113.10	113.67	107.44	107.69	462371
2022-01-26	109.27	110.28	104.86	106.22	168733
2022-01-27	105.62	108.01	105.27	105.40	176838
2022-01-28	105.78	109.48	103.40	109.40	234293
2022-01-31	108.44	113.37	107.86	113.16	259033
2022-02-01	107.21	108.85	101.02	101.62	1080501
2022-02-02	101.76	102.92	99.79	101.47	594226
2022-02-03	99.66	102.15	99.65	100.96	261646
2022-02-04	99.90	100.47	97.54	99.72	160523
2022-02-07	99.49	101.06	97.07	97.58	158435
2022-02-08	97.51	101.16	96.85	100.83	147014
2022-02-09	101.97	103.77	100.72	103.71	178752
2022-02-10	100.84	103.79	100.42	102.56	194856
2022-02-11	102.91	103.50	99.55	100.52	116722
2022-02-14	101.02	101.81	98.70	99.50	209599
2022-02-15	100.54	102.20	99.24	102.04	209570
2022-02-16	101.50	104.03	100.63	103.96	154595
2022-02-17	102.60	102.61	100.67	101.86	176214
2022-02-18	101.27	103.00	100.45	101.79	283215
2022-02-22	101.37	102.63	99.00	99.75	143502
2022-02-23	100.53	100.53	98.31	98.54	110128
2022-02-24	95.89	100.12	95.23	99.96	203976
2022-02-25	99.72	101.40	99.36	101.10	116165
2022-02-28	99.63	101.28	99.18	100.13	165244
2022-03-01	99.81	101.06	96.53	97.39	167502
2022-03-02	98.36	101.69	98.36	100.35	122723
2022-03-03	100.09	100.27	98.08	98.80	179154
2022-03-04	97.50	98.77	95.23	96.05	193892
2022-03-07	96.35	96.35	93.58	94.57	273989
2022-03-08	95.25	97.46	94.53	94.93	123010
2022-03-09	96.76	98.68	95.74	98.39	116008
2022-03-10	96.38	98.95	95.88	98.34	140422
2022-03-11	99.19	99.21	96.80	96.97	91049
2022-03-14	96.64	97.33	95.17	96.39	173051
2022-03-15	97.45	98.03	96.29	98.01	102101
2022-03-16	99.18	102.54	99.18	102.30	151058
2022-03-17	101.57	104.47	101.57	103.45	98751
2022-03-18	103.35	105.12	102.43	105.09	350575
2022-03-21	104.59	106.17	102.89	104.11	111407
2022-03-22	104.84	105.25	103.60	104.67	107027
2022-03-23	104.06	104.81	102.62	103.29	88335
2022-03-24	104.27	105.60	103.28	105.59	98523
2022-03-25	105.67	105.80	104.08	105.18	93543
2022-03-28	104.53	105.37	101.88	102.97	105840
2022-03-29	104.49	107.96	103.99	107.50	171676
2022-03-30	106.68	107.79	105.04	105.30	121564
2022-03-31	104.72	106.07	104.61	105.13	166895
2022-04-01	105.53	107.65	104.45	107.44	151034
2022-04-04	107.38	108.37	105.86	107.60	130007
2022-04-05	106.97	108.33	104.27	104.39	142800
2022-04-06	102.21	102.66	100.26	101.47	158886
2022-04-07	101.10	102.60	100.53	101.03	99918
2022-04-08	100.76	101.78	97.89	98.25	142260
2022-04-11	98.04	99.34	96.47	96.49	122293
2022-04-12	97.89	99.27	96.52	96.81	177037
2022-04-13	97.50	98.03	97.06	97.74	165493
2022-04-14	98.11	98.47	95.40	95.41	125951
2022-04-18	95.23	97.16	94.87	96.61	268484
2022-04-19	97.40	100.01	97.00	99.73	192465
2022-04-20	101.31	103.30	100.27	102.76	171919
2022-04-21	104.20	104.70	100.76	100.87	112866
2022-04-22	100.23	100.81	97.55	97.66	91321
2022-04-25	97.46	99.66	96.43	99.55	123577
2022-04-26	99.70	101.19	95.83	96.72	163072
2022-04-27	96.96	98.89	95.64	97.25	181711
2022-04-28	98.87	101.17	97.38	100.73	165394
2022-04-29	100.24	102.46	97.90	98.19	136764
2022-05-02	97.84	99.68	96.20	99.42	248114
2022-05-03	92.83	94.27	88.28	93.63	615459
2022-05-04	94.36	95.76	91.90	94.05	481256
2022-05-05	92.69	93.29	88.88	89.46	432086
2022-05-06	89.15	91.06	87.43	89.36	296109
2022-05-09	88.15	88.80	85.18	85.72	248005
2022-05-10	87.45	88.72	85.38	86.90	187797
2022-05-11	87.42	90.00	86.62	87.75	197795
2022-05-12	87.76	88.14	86.07	87.00	239628
2022-05-13	87.97	91.43	87.73	90.74	232136
2022-05-16	89.87	90.84	88.13	88.41	100159
2022-05-17	90.33	91.46	89.58	90.04	163663
2022-05-18	88.28	89.64	85.01	85.96	287995
2022-05-19	84.84	86.35	82.94	83.44	188304
2022-05-20	84.47	84.63	82.29	84.10	263004
2022-05-23	85.16	85.73	83.37	84.27	156474
2022-05-24	83.61	83.93	80.11	82.46	160910
2022-05-25	82.01	83.64	81.71	83.22	112188
2022-05-26	83.23	86.18	83.23	86.00	243476
2022-05-27	87.06	87.88	86.79	87.67	105238
2022-05-31	87.32	87.92	86.34	86.87	149965
2022-06-01	87.31	87.68	85.79	86.34	195186
2022-06-02	85.82	88.29	85.65	88.19	138673
2022-06-03	87.28	87.80	85.96	87.21	186386
2022-06-06	87.77	88.47	87.40	87.90	291003
2022-06-07	87.26	88.87	86.90	88.62	264115
2022-06-08	88.20	88.94	87.78	88.00	144429
2022-06-09	87.27	88.16	86.03	86.04	142091
2022-06-10	84.72	84.94	82.88	82.97	106497
2022-06-13	80.71	81.12	78.92	79.54	219220
2022-06-14	79.58	80.74	78.04	79.23	171859
2022-06-15	79.74	81.60	78.99	80.31	192647
2022-06-16	78.27	78.27	74.57	75.50	184578
2022-06-17	76.27	77.44	75.56	75.91	297703
2022-06-21	77.68	79.42	77.49	79.05	211127
2022-06-22	77.80	79.41	77.19	78.20	199177
2022-06-23	78.48	78.89	77.65	78.47	116898
2022-06-24	79.20	83.40	78.82	83.21	649654
2022-06-27	83.57	84.35	81.78	83.07	169231
2022-06-28	83.99	83.99	80.83	81.03	136385
2022-06-29	81.36	81.95	79.96	81.93	191905
2022-06-30	80.58	82.47	79.93	81.10	184719
2022-07-01	80.32	81.92	78.97	81.00	261774
2022-07-05	79.52	81.61	77.67	81.52	207144
2022-07-06	81.62	82.16	79.78	80.83	114088
2022-07-07	81.27	83.09	81.27	82.61	67779
2022-07-08	81.82	82.85	81.62	82.83	86604
2022-07-11	81.90	82.65	81.44	82.16	64721
2022-07-12	82.23	83.98	82.23	82.77	134015
2022-07-13	81.57	82.87	80.61	81.50	145023
2022-07-14	79.68	81.77	78.54	81.71	144298
2022-07-15	82.87	83.60	81.48	83.41	106113
2022-07-18	83.95	84.45	81.94	82.51	78088
2022-07-19	83.83	87.18	83.83	86.22	177411
2022-07-20	86.00	87.54	85.51	87.41	269655
2022-07-21	87.93	90.29	87.87	90.26	172222
2022-07-22	90.17	90.72	87.51	88.59	118806
2022-07-25	88.17	88.35	86.97	88.02	126932
2022-07-26	87.74	89.80	87.35	89.53	135987
2022-07-27	90.16	92.71	89.88	91.92	131025
2022-07-28	92.14	94.30	91.38	93.99	178621
2022-07-29	93.83	96.14	91.90	96.06	195562
2022-08-01	94.87	96.44	94.35	95.72	133842
2022-08-02	94.68	96.97	94.39	96.40	121528
2022-08-03	96.56	97.30	94.93	96.84	213290
2022-08-04	97.27	98.02	96.39	97.77	105751
2022-08-05	96.59	98.06	95.97	96.99	174421
2022-08-08	96.99	97.99	95.05	96.17	153796
2022-08-09	96.16	96.16	93.32	94.00	145581
2022-08-10	96.21	98.56	95.44	97.54	161891
2022-08-11	97.75	99.01	97.29	97.99	98600
2022-08-12	98.66	100.80	98.50	100.66	98170
2022-08-15	99.59	101.77	98.98	100.71	223970
2022-08-16	113.50	117.84	111.18	115.75	689363
2022-08-17	114.55	116.77	113.45	114.01	347192
2022-08-18	113.76	118.88	113.72	117.35	224702
2022-08-19	116.40	116.40	113.22	113.55	143623
2022-08-22	112.50	113.30	111.78	112.42	171789
2022-08-23	111.42	112.65	107.77	107.94	244241
2022-08-24	107.28	108.54	107.05	107.82	137358
2022-08-25	107.53	111.68	107.52	111.59	132767
2022-08-26	111.20	111.41	107.34	107.34	128633
2022-08-29	105.81	107.64	105.23	105.31	169611
2022-08-30	106.21	106.21	103.47	104.09	149312
2022-08-31	104.47	104.47	102.76	102.84	180665
2022-09-01	101.01	101.45	97.69	99.03	182548
2022-09-02	100.46	100.46	97.60	97.86	169817
2022-09-06	97.99	98.93	97.21	98.04	269933
2022-09-07	98.55	99.55	97.29	99.36	153905
2022-09-08	98.23	100.71	97.40	100.71	187490
2022-09-09	101.00	103.11	100.15	102.23	140330
2022-09-12	103.05	104.82	102.62	104.60	99844
2022-09-13	102.04	102.55	100.09	101.00	161849
2022-09-14	101.08	102.88	100.25	102.79	262499
2022-09-15	101.80	103.07	100.10	100.48	276013
2022-09-16	99.44	99.44	96.66	98.62	336904
2022-09-19	97.58	99.42	97.29	98.91	180915
2022-09-20	98.23	98.98	96.32	97.31	138324
2022-09-21	98.35	99.44	96.45	96.50	106755
2022-09-22	96.00	96.00	93.52	94.09	119777
2022-09-23	92.87	93.52	90.66	92.21	193052
2022-09-26	92.25	93.62	90.62	91.08	211212
2022-09-27	92.59	93.72	91.49	93.68	232577
2022-09-28	93.91	97.08	93.34	96.48	226961
2022-09-29	95.09	95.18	93.69	94.95	137772
2022-09-30	95.34	98.40	95.33	95.45	298894
2022-10-03	96.58	98.47	95.31	97.87	168863
2022-10-04	100.19	102.59	100.00	101.43	176180
2022-10-05	99.93	105.30	99.93	105.06	244885
2022-10-06	105.06	107.68	105.06	107.35	224684
2022-10-07	105.91	106.13	103.57	104.66	225660
2022-10-10	105.51	105.53	102.04	102.86	113783
2022-10-11	102.37	103.48	100.40	100.56	220685
2022-10-12	101.31	101.31	99.34	99.34	138029
2022-10-13	97.06	101.62	96.57	100.68	197597
2022-10-14	102.28	102.28	97.19	97.31	129774
2022-10-17	99.34	101.08	98.79	100.61	154442
2022-10-18	102.78	104.11	101.06	101.67	171205
2022-10-19	100.36	101.27	98.58	99.69	209657
2022-10-20	99.86	103.35	99.43	101.74	244205
2022-10-21	102.32	106.64	101.46	106.50	164157
2022-10-24	106.53	108.39	105.42	108.05	208913
2022-10-25	107.64	113.51	107.45	113.11	362778
2022-10-26	112.58	115.71	111.93	111.93	219056
2022-10-27	112.77	113.78	111.58	112.36	117468
2022-10-28	112.75	114.98	112.75	113.65	166707
2022-10-31	113.34	115.61	112.26	114.40	201549
2022-11-01	115.68	116.44	112.25	116.27	185330
2022-11-02	115.41	118.05	113.00	113.20	231968
2022-11-03	111.30	114.10	110.26	113.50	170440
2022-11-04	114.82	114.82	110.43	112.28	157461
2022-11-07	113.04	113.04	110.36	111.39	226301
2022-11-08	115.00	123.64	114.73	121.92	794933
2022-11-09	121.00	121.93	115.84	117.18	319713
2022-11-10	118.22	125.39	118.22	125.39	269192
2022-11-11	125.79	128.26	125.53	126.42	279998
2022-11-14	125.06	126.74	122.33	124.55	147528
2022-11-15	126.74	128.66	124.84	126.65	170158
2022-11-16	125.96	127.50	125.38	126.93	181419
2022-11-17	125.46	128.34	125.34	128.22	182380
2022-11-18	129.44	129.94	127.77	129.78	199971
2022-11-21	129.01	129.69	127.86	128.19	143442
2022-11-22	128.03	129.59	127.70	129.35	114379
2022-11-23	129.13	131.49	128.30	129.51	165287
2022-11-25	129.50	130.42	129.00	129.74	66641
2022-11-28	129.07	129.45	127.39	127.99	199924
2022-11-29	127.41	128.36	127.02	127.21	158583
2022-11-30	126.86	133.46	126.35	133.41	367418
2022-12-01	133.93	134.37	131.51	133.61	163707
2022-12-02	131.40	133.42	130.83	132.61	130944
2022-12-05	132.09	132.09	129.52	130.64	135017
2022-12-06	130.75	131.54	129.19	129.45	189768
2022-12-07	128.45	129.54	127.49	127.91	160635
2022-12-08	129.36	131.91	128.44	130.97	224642
2022-12-09	129.90	131.44	129.90	130.25	135594
2022-12-12	130.53	131.79	130.02	130.70	96050
2022-12-13	135.27	136.08	132.31	132.67	159179
2022-12-14	132.67	134.51	129.53	130.24	162394
2022-12-15	128.78	129.28	125.12	125.31	163260
2022-12-16	124.21	125.75	123.20	125.16	464132
2022-12-19	125.25	125.31	122.79	124.62	139983
2022-12-20	125.55	130.29	125.28	130.02	227065
2022-12-21	131.09	132.32	130.42	132.01	149439
2022-12-22	131.27	131.27	127.18	128.37	132539
2022-12-23	127.89	129.44	126.50	128.69	95497
2022-12-27	129.53	130.61	128.42	129.55	132824
2022-12-28	129.80	130.74	125.54	126.16	93662
2022-12-29	128.05	129.82	127.41	129.05	106454
2022-12-30	128.40	128.53	127.24	128.22	89389
2023-01-03	130.10	133.53	129.12	130.78	317330
2023-01-04	132.66	134.82	127.02	128.47	231403
2023-01-05	127.95	128.91	126.38	126.40	101528
2023-01-06	128.02	130.66	126.73	129.41	188566
2023-01-09	130.69	132.98	130.31	130.74	181175
2023-01-10	131.34	131.56	130.11	131.37	159846
2023-01-11	131.37	134.68	130.51	134.68	129591
2023-01-12	133.98	136.26	133.18	136.26	240368
2023-01-13	134.79	138.01	134.79	137.86	140315
2023-01-17	138.46	140.18	137.69	137.82	125084
2023-01-18	137.84	138.56	134.57	135.24	109789
2023-01-19	134.60	135.47	131.25	131.77	187696
2023-01-20	132.75	134.37	130.01	134.25	201678
2023-01-23	134.75	137.54	134.75	136.70	119624
2023-01-24	136.04	137.53	134.76	137.34	129675
2023-01-25	135.75	135.75	133.33	135.15	183285
2023-01-26	135.33	136.07	132.82	135.52	121454
2023-01-27	134.19	134.46	127.75	128.50	323312
2023-01-30	127.74	129.00	126.60	127.00	189068
2023-01-31	127.70	131.81	127.70	131.66	234785
2023-02-01	131.66	134.27	128.70	132.90	220332
2023-02-02	133.93	135.35	132.42	133.33	190472
2023-02-03	131.51	135.57	130.85	133.08	289642
2023-02-06	133.29	134.54	130.69	132.06	202903
2023-02-07	134.34	137.75	120.11	121.92	701221
2023-02-08	121.43	125.92	120.60	122.67	331047
2023-02-09	123.84	125.12	121.48	121.95	217927
2023-02-10	121.53	124.27	121.00	122.79	206692
2023-02-13	122.78	127.28	122.52	126.74	183541
2023-02-14	125.62	128.07	124.61	126.43	166890
2023-02-15	125.01	125.67	123.32	124.00	209807
2023-02-16	122.01	124.59	122.01	123.05	127019
2023-02-17	123.71	123.92	122.20	123.27	139459
2023-02-21	121.63	124.77	121.42	122.08	169981
2023-02-22	122.59	123.57	121.22	122.17	193146
2023-02-23	123.31	123.64	120.63	123.12	107583
2023-02-24	121.50	121.60	119.53	119.92	175421
2023-02-27	121.09	123.11	120.19	122.00	118928
2023-02-28	121.45	123.52	121.45	121.87	232113
2023-03-01	122.06	123.90	120.48	121.11	161022
2023-03-02	119.58	121.04	118.52	120.97	210671
2023-03-03	121.96	123.11	120.78	122.14	212251
2023-03-06	121.97	123.50	120.99	121.19	353650
2023-03-07	121.55	121.80	118.56	119.71	157390
2023-03-08	120.18	121.76	119.15	121.41	104286
2023-03-09	121.81	123.03	120.33	120.59	143523
2023-03-10	120.18	120.18	116.66	118.06	152573
2023-03-13	116.19	118.46	115.71	115.75	181042
2023-03-14	118.36	120.54	117.71	119.40	131296
2023-03-15	116.70	117.30	112.85	113.44	311079
2023-03-16	112.07	114.26	110.26	113.24	515176
2023-03-17	112.67	113.05	109.99	110.92	976502
2023-03-20	111.63	115.27	111.63	114.40	255584
2023-03-21	115.88	117.63	114.16	114.24	286107
2023-03-22	114.11	115.18	111.90	111.95	174799
2023-03-23	112.50	113.72	109.72	110.52	199552
2023-03-24	109.97	110.91	108.69	110.82	192211
2023-03-27	111.74	113.16	110.60	112.77	183938
2023-03-28	112.67	112.67	110.06	112.34	104481
2023-03-29	113.46	114.19	112.47	113.62	159557
2023-03-30	114.75	116.06	114.71	114.98	142257
2023-03-31	115.27	119.09	115.27	118.76	377463
2023-04-03	118.47	119.37	113.74	116.36	179503
2023-04-04	116.85	117.17	112.79	113.75	78854
2023-04-05	113.21	113.55	111.71	112.29	158998
2023-04-06	106.90	107.02	100.00	102.62	933709
2023-04-10	102.61	104.84	102.33	104.29	313187
2023-04-11	104.54	104.90	101.04	101.49	373662
2023-04-12	102.69	103.43	100.07	101.19	321200
2023-04-13	100.93	100.93	98.11	99.22	540343
2023-04-14	99.00	99.54	97.29	98.25	532990
2023-04-17	98.34	99.01	95.73	98.25	651197
2023-04-18	98.61	99.40	95.65	96.94	355565
2023-04-19	95.43	95.49	93.98	95.00	713483
2023-04-20	94.34	95.78	93.87	95.59	378052
2023-04-21	96.00	97.02	94.99	95.39	343529
2023-04-24	94.95	95.65	94.82	94.90	210686
2023-04-25	94.20	95.59	94.20	94.58	331678
2023-04-26	94.17	95.50	94.17	94.87	236405
2023-04-27	95.05	95.05	92.11	94.28	173993
2023-04-28	94.44	95.03	93.72	94.95	141270
2023-05-01	94.58	96.01	93.73	94.05	171873
2023-05-02	93.27	93.93	91.49	92.17	328244
2023-05-03	92.66	95.43	92.58	93.32	293173
2023-05-04	92.84	93.10	91.09	91.23	267902
2023-05-05	92.70	93.83	91.62	93.08	283887
2023-05-08	93.36	94.03	92.84	93.49	630919
2023-05-09	91.16	96.89	91.16	92.65	994625
2023-05-10	93.99	94.05	91.37	92.32	388371
2023-05-11	91.72	92.23	90.19	91.56	414594
2023-05-12	91.97	92.39	90.36	91.83	241042
2023-05-15	91.96	92.54	91.63	91.91	268137
2023-05-16	91.42	93.47	91.16	93.15	260839
2023-05-17	93.80	95.56	92.81	94.94	290767
2023-05-18	95.00	95.90	94.14	95.28	192340
2023-05-19	96.40	96.71	95.04	95.44	261516
2023-05-22	95.44	97.58	95.07	97.53	185064
2023-05-23	96.84	100.42	96.41	98.34	853177
2023-05-24	97.01	98.13	95.99	97.25	324378
2023-05-25	97.89	105.59	97.82	105.17	1151539
2023-05-26	104.96	119.56	104.96	118.96	1514684
2023-05-30	121.34	122.01	115.47	118.38	794246
2023-05-31	117.27	118.40	112.42	113.22	567298
2023-06-01	112.56	113.01	110.40	111.27	347181
2023-06-02	112.42	115.16	111.44	114.90	313529
2023-06-05	113.80	113.05	108.54	114.90	223822
2023-06-06	111.00	112.65	109.07	109.94	436136
2023-06-07	110.76	113.66	110.48	112.41	393601
2023-06-08	111.46	112.48	111.05	112.10	184449
2023-06-09	112.09	113.12	111.82	113.02	191983
2023-06-12	116.31	129.43	116.31	126.64	933227
2023-06-13	128.34	132.87	127.10	129.75	695772
2023-06-14	129.35	132.65	128.90	129.58	498789
2023-06-15	128.58	130.00	127.05	129.11	370277
2023-06-16	130.98	131.60	127.60	129.00	674419
2023-06-20	129.41	133.74	128.54	129.23	361130
2023-06-21	128.02	128.92	125.29	128.08	275244
2023-06-22	127.81	128.45	125.72	127.21	317249
2023-06-23	124.77	126.46	123.57	124.16	337329
2023-06-26	123.95	126.36	123.95	124.27	200470
2023-06-27	124.41	127.23	124.03	126.35	222884
2023-06-28	124.85	127.15	124.73	125.55	184869
2023-06-29	126.82	129.11	125.08	128.52	203374
2023-06-30	129.89	133.00	128.02	129.88	323634
2023-07-03	129.25	130.36	126.88	128.86	90872
2023-07-05	127.61	128.09	126.18	126.99	157050
2023-07-06	125.65	126.77	124.36	126.67	179125
2023-07-07	127.42	130.85	126.17	128.00	255423
2023-07-10	127.79	130.32	127.79	129.60	158918
2023-07-11	130.00	132.00	129.53	131.61	191485
2023-07-12	133.47	134.08	131.41	132.29	252258
2023-07-13	132.49	134.95	131.65	134.90	230955
2023-07-14	134.44	134.55	130.45	130.96	305902
2023-07-17	130.90	133.00	129.73	130.67	201043
2023-07-18	130.41	131.46	129.56	130.74	233919
2023-07-19	131.37	131.37	128.17	129.00	482962
2023-07-20	127.87	128.40	123.34	123.55	309425
2023-07-21	124.56	124.99	123.00	123.63	262324
2023-07-24	123.66	125.10	121.50	124.41	288929
2023-07-25	124.48	126.42	123.41	125.52	182654
2023-07-26	124.60	125.60	123.23	124.84	177472
2023-07-27	126.54	127.80	125.55	126.59	291964
2023-07-28	127.42	127.49	122.75	124.44	308654
2023-07-31	124.59	125.00	123.41	123.64	239132
2023-08-01	122.76	123.64	121.18	123.63	347415
2023-08-02	122.10	123.47	121.04	121.50	269257
2023-08-03	120.00	122.12	119.10	121.76	201272
2023-08-04	121.15	127.16	120.81	126.41	338615
2023-08-07	126.52	128.13	125.12	126.83	227648
2023-08-08	126.18	126.28	122.86	124.60	278228
2023-08-09	124.11	125.74	123.36	124.51	150703
2023-08-10	124.15	125.19	120.63	121.74	274428
2023-08-11	121.17	122.67	121.17	121.99	186261
2023-08-14	121.60	122.02	119.76	121.87	270659
2023-08-15	121.33	122.37	120.19	121.08	128488
2023-08-16	118.51	119.22	114.83	116.58	410969
2023-08-17	117.38	117.75	115.21	116.23	194450
2023-08-18	114.84	118.80	114.84	117.85	261525
2023-08-21	117.95	119.59	116.63	116.78	565439
2023-08-22	153.82	154.89	143.57	153.66	2107476
2023-08-23	153.66	163.88	153.66	162.99	1112162
2023-08-24	160.51	163.08	158.45	158.91	878558
2023-08-25	159.37	159.75	151.95	156.78	553261
2023-08-28	156.00	157.91	153.56	155.58	303593
2023-08-29	155.76	159.02	154.59	157.46	303016
2023-08-30	159.20	160.00	156.97	158.35	257920
2023-08-31	158.22	161.84	157.34	160.77	423596
2023-09-01	161.85	163.00	160.33	160.52	182200
2023-09-05	157.68	157.68	154.23	156.49	278844
2023-09-06	156.76	157.55	153.51	153.90	193984
2023-09-07	153.10	153.57	149.58	151.52	248545
2023-09-08	151.38	152.68	149.44	151.72	240195
2023-09-11	152.71	153.87	151.05	152.06	250299
2023-09-12	151.12	152.63	148.49	148.80	168726
2023-09-13	148.68	149.27	146.65	148.18	200534
2023-09-14	149.16	150.98	148.30	150.09	164276
2023-09-15	149.99	151.41	149.19	151.24	559436
2023-09-18	150.06	152.04	148.97	149.88	168010
2023-09-19	150.18	152.92	149.48	152.55	317094
2023-09-20	153.44	156.29	153.01	153.76	220671
2023-09-21	151.96	153.23	151.00	151.27	384330
2023-09-22	152.42	157.53	151.78	156.08	431767
2023-09-25	155.04	158.87	154.71	156.16	302453
2023-09-26	155.30	155.90	153.34	153.65	250019
2023-09-27	155.20	160.17	154.68	158.92	516747
2023-09-28	159.10	169.29	158.41	167.90	856954
2023-09-29	168.65	170.07	165.00	166.62	561958
2023-10-02	166.32	168.37	165.60	168.36	419350
2023-10-03	167.78	169.30	166.43	167.58	414744
2023-10-04	167.70	170.77	166.70	170.10	295377
2023-10-05	173.06	174.41	169.00	174.12	589960
2023-10-06	174.00	182.47	174.00	175.76	729507
2023-10-09	173.89	176.93	171.63	175.55	294858
2023-10-10	176.28	183.16	174.62	177.81	400235
2023-10-11	178.49	182.30	177.81	181.96	330618
2023-10-12	182.40	183.74	178.21	178.78	291502
2023-10-13	178.44	178.99	172.04	173.18	283448
2023-10-16	175.42	178.80	174.79	175.67	197901
2023-10-17	172.61	176.89	172.07	174.59	229737
2023-10-18	172.08	172.94	167.10	167.67	450902
2023-10-19	167.92	168.03	163.56	163.98	298660
2023-10-20	163.52	164.15	158.42	160.73	262538
2023-10-23	160.05	164.89	158.65	162.94	299745
2023-10-24	162.98	165.68	162.91	164.68	178147
2023-10-25	164.38	164.38	161.11	161.16	202862
2023-10-26	161.98	162.30	151.53	153.26	522009
2023-10-27	154.22	154.98	149.46	151.97	433940
2023-10-30	154.05	155.91	152.05	154.45	308001
2023-10-31	153.29	156.45	149.19	155.00	287312
2023-11-01	154.94	156.48	152.27	153.73	412245
2023-11-02	156.25	158.68	152.80	155.21	374036
2023-11-03	157.13	164.06	157.00	162.52	349985
2023-11-06	162.75	164.91	160.65	161.59	504628
2023-11-07	163.15	176.00	157.55	171.51	971300
2023-11-08	171.79	176.85	169.38	171.93	431485
2023-11-09	171.92	172.29	166.05	167.00	270470
2023-11-10	168.58	168.58	164.57	167.64	274249
2023-11-13	167.00	169.50	165.16	169.18	336449
2023-11-14	174.05	176.14	172.59	174.50	264863
2023-11-15	174.74	176.87	171.20	171.26	292188
2023-11-16	169.82	170.82	167.07	168.28	188933
2023-11-17	170.30	172.54	169.80	171.23	239236
2023-11-20	172.00	172.31	169.86	171.18	163366
2023-11-21	169.43	169.80	164.91	165.68	289989
2023-11-22	167.26	169.69	164.78	165.63	220394
2023-11-24	166.87	166.87	164.21	165.08	98010
2023-11-27	164.14	165.73	162.07	163.49	210043
2023-11-28	164.53	166.20	162.80	164.31	198486
2023-11-29	164.89	168.19	161.19	163.00	300318
2023-11-30	163.08	163.74	159.31	161.90	491477
2023-12-01	161.33	166.74	161.33	165.00	248506
2023-12-04	164.40	167.07	163.67	166.98	268656
2023-12-05	166.61	166.61	162.80	164.84	241140
2023-12-06	166.74	168.00	161.56	162.55	357915
2023-12-07	162.15	165.54	161.20	165.11	160004
2023-12-08	164.50	168.01	164.50	166.25	187482
2023-12-11	166.65	172.03	166.65	170.96	275409
2023-12-12	171.39	171.86	168.51	171.49	198635
2023-12-13	171.41	177.09	171.19	176.17	303357
2023-12-14	179.89	187.80	179.62	186.91	564018
2023-12-15	190.00	190.00	183.75	188.53	823160
2023-12-18	189.65	193.55	185.98	192.17	447783
2023-12-19	193.97	196.89	189.18	191.74	517719
2023-12-20	191.09	195.23	187.69	188.26	432302
2023-12-21	191.12	192.57	188.93	191.42	245867
2023-12-22	192.15	193.48	190.69	191.97	204676
2023-12-26	192.71	196.44	192.24	196.30	199427
2023-12-27	196.82	199.99	196.00	198.08	327592
2023-12-28	196.93	198.43	196.03	196.91	187478
2023-12-29	195.18	196.05	189.51	190.33	296974
2024-01-02	186.92	189.72	185.19	189.13	329185
2024-01-03	186.66	190.08	185.26	185.33	233748
2024-01-04	184.26	185.96	182.58	182.59	306763
2024-01-05	181.22	186.78	181.22	184.29	212184
2024-01-08	183.45	189.89	183.45	188.38	197845
2024-01-09	185.57	189.22	184.33	189.20	148206
2024-01-10	189.33	191.99	185.45	185.56	214291
2024-01-11	186.39	189.58	182.76	188.51	212978
2024-01-12	190.59	191.34	187.20	188.80	112747
2024-01-16	188.20	189.09	186.32	188.30	226337
2024-01-17	186.68	187.54	183.80	186.56	244235
2024-01-18	188.69	191.38	187.83	191.37	247979
2024-01-19	194.47	202.71	192.48	201.96	516892
2024-01-22	204.90	207.72	202.56	203.36	421816
2024-01-23	204.59	205.31	200.87	203.27	229061
2024-01-24	206.34	211.36	204.55	207.28	361747
2024-01-25	210.85	211.69	207.45	209.63	389892
2024-01-26	208.71	211.27	206.25	209.03	315438
2024-01-29	209.06	213.73	209.06	212.49	347594
2024-01-30	214.26	220.69	213.82	219.83	453110
2024-01-31	217.04	221.20	213.41	213.51	405508
2024-02-01	214.99	222.48	214.99	221.79	403628
2024-02-02	220.58	224.93	218.71	223.65	316101
2024-02-05	225.00	229.02	218.29	223.60	827265
2024-02-06	183.89	184.00	166.53	182.43	2782919
2024-02-07	182.19	193.10	180.53	192.33	1151720
2024-02-08	193.61	202.12	192.41	196.07	634955
2024-02-09	197.25	205.39	194.01	204.56	496032
2024-02-12	205.92	208.45	201.56	204.72	450659
2024-02-13	197.29	199.71	191.12	194.43	452694
2024-02-14	198.64	203.23	195.95	202.03	360340
2024-02-15	202.12	203.51	198.72	202.15	492166
2024-02-16	200.52	203.68	195.79	196.70	697054
2024-02-20	192.99	195.32	182.90	183.58	623981
2024-02-21	181.94	188.75	180.41	188.39	382278
2024-02-22	194.72	203.52	194.72	200.84	523420
2024-02-23	201.11	201.11	191.88	199.12	444606
2024-02-26	200.00	201.69	197.28	199.73	254112
2024-02-27	200.60	204.62	199.72	202.39	273400
2024-02-28	200.54	207.70	200.00	203.94	321387
2024-02-29	208.01	217.12	205.01	215.57	599853
2024-03-01	216.00	221.07	214.28	218.60	411733
2024-03-04	219.97	225.73	219.97	221.92	314267
2024-03-05	219.22	221.93	215.96	220.62	279746
2024-03-06	224.86	225.80	220.47	225.01	284499
2024-03-07	225.85	226.91	219.17	220.36	403671
2024-03-08	223.42	225.51	214.28	214.58	321598
2024-03-11	212.01	212.01	200.14	201.79	557811
2024-03-12	203.13	203.13	198.06	201.19	329805
2024-03-13	201.19	204.59	197.89	202.15	302537
2024-03-14	201.20	202.25	195.87	197.94	330602
2024-03-15	195.02	200.26	193.01	200.02	637388
2024-03-18	201.69	204.23	197.40	198.40	363777
2024-03-19	195.00	198.61	188.00	192.72	593475
2024-03-20	194.00	194.63	186.68	192.12	1062775
2024-03-21	200.84	207.85	199.96	206.80	595144
2024-03-22	202.06	204.72	194.75	197.14	433376
2024-03-25	194.36	195.00	190.29	192.08	354248
2024-03-26	193.69	194.69	186.35	186.35	522078
2024-03-27	189.56	191.53	186.21	191.37	426759
2024-03-28	190.66	193.04	188.10	189.02	449242
2024-04-01	191.42	191.42	186.74	188.83	382402
2024-04-02	185.28	186.53	180.10	185.41	593153
2024-04-03	185.94	191.52	183.92	190.06	455065
2024-04-04	193.15	194.41	186.64	187.23	331022
2024-04-05	187.23	190.56	186.69	187.45	255683
2024-04-08	190.62	193.62	188.32	188.62	274924
2024-04-09	189.42	191.00	186.14	189.01	242363
2024-04-10	183.97	184.36	176.19	176.85	947724
2024-04-11	177.70	180.56	176.20	178.48	825284
2024-04-12	175.63	177.60	171.19	173.33	486282
2024-04-15	174.07	174.72	171.35	172.88	435094
2024-04-16	172.88	173.62	171.55	172.85	287386
2024-04-17	174.32	174.32	166.02	166.12	410569
2024-04-18	166.25	169.48	163.97	165.20	396241
2024-04-19	165.74	166.47	159.69	162.32	634386
2024-04-22	164.27	165.25	161.18	164.17	329257
2024-04-23	165.33	170.69	165.33	168.67	448215
2024-04-24	168.48	172.48	167.59	169.93	340259
2024-04-25	167.38	172.94	167.38	172.20	278655
2024-04-26	172.93	177.12	172.93	175.45	218112
2024-04-29	175.90	179.63	175.80	176.00	394186
2024-04-30	175.28	178.06	173.02	173.07	585135
2024-05-01	171.87	176.53	168.57	172.61	384777
2024-05-02	175.06	175.54	168.77	174.19	475422
2024-05-03	179.06	181.57	175.97	179.22	599682
2024-05-06	180.94	190.44	180.73	188.83	914077
2024-05-07	209.82	218.80	207.28	209.31	1144135
2024-05-08	208.36	212.34	202.41	211.55	602285
2024-05-09	212.68	218.50	209.15	218.01	552649
2024-05-10	220.00	223.41	217.09	222.73	523006
2024-05-13	224.41	224.44	218.89	219.77	414881
2024-05-14	221.90	232.69	220.12	232.39	551085
2024-05-15	235.00	238.76	234.34	236.69	440027
2024-05-16	235.92	238.21	232.49	235.15	383816
2024-05-17	236.66	236.98	227.87	230.45	540500
2024-05-20	231.14	234.27	228.99	231.34	339974
2024-05-21	229.54	231.97	225.80	231.57	375419
2024-05-22	234.05	236.96	232.29	234.22	297286
2024-05-23	241.26	248.00	239.99	242.39	755618
2024-05-24	243.12	247.72	240.08	246.07	400215
2024-05-28	248.67	250.38	243.06	245.05	308040
2024-05-29	244.00	245.31	240.75	240.89	426180
2024-05-30	242.34	247.02	240.01	246.33	311763
2024-05-31	245.83	248.94	231.92	239.53	416503
2024-06-03	245.93	245.93	235.72	239.19	280619
2024-06-04	237.00	237.00	229.44	233.26	269176
2024-06-05	236.98	243.21	235.88	242.71	328800
2024-06-06	243.10	243.18	235.51	236.21	544368
2024-06-07	235.04	235.04	229.38	230.69	383738
2024-06-10	228.73	238.31	228.73	237.43	472121
2024-06-11	234.71	235.74	230.70	233.72	341225
2024-06-12	239.71	244.74	237.49	237.69	192973
2024-06-13	237.93	245.25	234.80	245.20	344986
2024-06-14	241.19	243.56	236.07	240.92	376285
2024-06-17	242.19	252.32	241.20	248.28	428619
2024-06-18	249.02	256.51	246.83	254.33	574162
2024-06-20	253.54	257.04	243.62	245.99	640610
2024-06-21	245.05	248.79	238.63	246.90	820482
2024-06-24	245.13	245.13	237.66	237.71	272726
2024-06-25	238.82	246.35	238.20	245.87	285001
2024-06-26	241.00	247.09	240.41	243.34	302535
2024-06-27	245.00	248.50	243.83	246.62	260773
2024-06-28	248.00	250.00	240.95	244.79	680442
2024-07-01	245.74	246.88	236.52	242.90	382944
2024-07-02	242.89	245.51	238.79	241.66	399830
2024-07-03	242.50	243.36	239.19	240.96	220103
2024-07-05	240.86	242.16	238.35	239.33	311986
2024-07-08	241.05	244.45	240.11	241.66	231699
2024-07-09	242.42	245.33	239.87	239.90	222969
2024-07-10	241.62	244.27	240.35	242.99	231535
2024-07-11	247.71	251.88	244.06	244.57	312779
2024-07-12	245.30	258.08	242.35	251.52	380808
2024-07-15	254.19	259.22	252.72	255.67	295950
2024-07-16	259.99	266.39	259.49	265.50	403513
2024-07-17	259.49	264.69	250.63	252.74	536559
2024-07-18	254.84	255.50	234.56	237.37	509139
2024-07-19	238.88	240.00	233.41	236.23	343186
2024-07-22	240.33	245.02	237.97	244.87	280590
2024-07-23	242.01	247.23	241.66	241.77	239955
2024-07-24	238.67	239.75	224.16	224.51	448860
2024-07-25	226.33	226.71	214.83	216.44	646569
2024-07-26	222.72	225.58	219.12	220.94	295516
2024-07-29	222.25	226.11	219.03	219.90	320304
2024-07-30	220.02	220.46	210.86	212.04	426871
2024-07-31	222.00	225.65	218.22	220.56	418134
2024-08-01	220.26	224.14	211.40	214.97	364511
2024-08-02	203.50	204.35	196.84	202.56	517569
2024-08-05	187.71	198.50	183.49	196.40	415848
2024-08-06	197.99	202.40	193.90	197.02	384431
2024-08-07	200.00	202.62	192.73	193.84	364807
2024-08-08	198.52	206.11	195.67	205.88	354797
2024-08-09	206.15	210.53	206.01	208.34	301913
2024-08-12	209.77	211.89	207.29	207.31	267063
2024-08-13	211.94	218.48	210.23	217.75	272612
2024-08-14	220.14	220.32	214.77	217.77	318242
2024-08-15	224.45	236.47	221.00	230.47	477262
2024-08-16	229.26	231.46	226.61	231.08	271414
2024-08-19	230.31	233.07	226.86	231.55	678715
2024-08-20	262.00	278.38	259.05	268.00	1771489
2024-08-21	267.48	273.60	261.87	273.50	707894
2024-08-22	274.40	274.40	261.17	261.84	320250
2024-08-23	264.61	272.24	263.01	267.35	371489
2024-08-26	268.80	270.00	251.09	252.06	624740
2024-08-27	249.24	252.34	246.26	246.34	432542
2024-08-28	246.11	246.91	240.35	244.37	518489
2024-08-29	243.98	250.71	241.78	242.87	706238
2024-08-30	244.67	246.74	240.07	243.65	411492
2024-09-03	240.00	240.14	220.59	220.84	626592
2024-09-04	219.29	227.00	218.45	225.17	375499
2024-09-05	221.76	228.00	218.00	224.79	406854
2024-09-06	222.42	223.43	209.29	210.74	514036
2024-09-09	204.00	212.35	201.00	209.92	939767
2024-09-10	209.50	210.78	203.66	207.16	565528
2024-09-11	208.00	217.02	206.60	216.86	734980
2024-09-12	217.00	224.63	215.49	221.79	534919
2024-09-13	225.21	232.17	224.59	230.04	543281
2024-09-16	227.18	230.49	223.31	224.17	557935
2024-09-17	228.91	231.79	224.17	230.89	708637
2024-09-18	233.54	234.40	224.72	229.04	559384
2024-09-19	239.01	239.41	232.36	234.28	388737
2024-09-20	233.70	234.89	228.63	231.56	7225143
2024-09-23	235.75	236.41	231.19	231.94	339826
2024-09-24	233.00	234.84	228.68	230.81	295214
2024-09-25	230.90	232.19	226.25	227.63	310708
2024-09-26	233.89	239.98	231.63	237.53	555394
2024-09-27	238.03	242.37	236.35	239.77	452363
2024-09-30	235.97	239.37	232.22	236.44	355364
2024-10-01	236.42	236.42	225.01	229.76	368719
2024-10-02	230.21	236.65	226.65	234.03	466735
2024-10-03	231.67	237.91	231.27	234.13	336628
2024-10-04	240.69	242.91	236.51	242.85	389575
2024-10-07	240.26	244.07	239.68	242.30	226591
2024-10-08	244.81	246.47	242.43	244.99	209031
2024-10-09	244.86	255.12	243.53	253.05	440468
2024-10-10	248.85	253.18	244.56	253.09	293546
2024-10-11	252.26	264.55	252.26	263.59	324910
2024-10-14	265.91	270.01	263.59	264.93	311156
2024-10-15	264.53	264.73	253.95	255.50	363228
2024-10-16	257.61	263.93	255.04	262.35	364694
2024-10-17	268.09	268.95	262.28	266.87	299053
2024-10-18	254.04	258.14	237.29	243.02	1222583
2024-10-21	241.34	248.68	234.01	248.50	693388
2024-10-22	245.23	249.38	240.09	248.35	503138
2024-10-23	245.98	249.70	241.60	246.65	337402
2024-10-24	249.32	249.61	243.10	245.52	320244
2024-10-25	246.92	250.70	245.16	246.48	218218
2024-10-28	248.82	249.97	245.21	245.65	375373
2024-10-29	245.01	253.68	244.46	252.39	341467
2024-10-30	249.33	253.16	245.87	250.35	220776
2024-10-31	246.50	247.14	240.95	240.97	507571
2024-11-01	242.19	249.54	240.57	242.53	867430
2024-11-04	242.60	248.05	239.09	239.61	775241
2024-11-05	217.80	231.53	208.34	230.23	1958359
2024-11-06	246.11	248.38	230.26	246.73	921803
2024-11-07	247.07	263.05	247.00	262.40	569805
2024-11-08	264.00	272.12	261.11	271.08	681502
2024-11-11	273.20	277.38	265.50	270.93	613575
2024-11-12	266.00	274.22	258.68	258.85	374474
2024-11-13	258.80	262.84	251.53	252.00	268410
2024-11-14	252.00	253.00	248.79	252.00	373646
2024-11-15	250.19	251.64	230.80	234.85	793218
2024-11-18	236.17	238.83	231.94	232.26	359466
2024-11-19	230.00	248.90	230.00	248.74	437308
2024-11-20	224.36	227.70	216.44	226.30	1166647
2024-11-21	212.00	235.67	210.43	230.01	1291251
2024-11-22	230.00	232.00	226.14	230.43	708394
2024-11-25	231.84	233.17	225.05	228.63	606674
2024-11-26	230.95	236.28	228.93	235.50	572173
2024-11-27	236.00	236.00	221.22	225.85	767158
2024-11-29	229.86	236.54	227.50	234.58	498788
2024-12-02	233.89	237.54	231.04	233.98	572234
2024-12-03	233.47	238.36	230.91	235.38	428676
2024-12-04	239.31	246.04	239.31	241.79	374081
2024-12-05	241.33	241.89	234.21	234.87	257237
2024-12-06	237.01	244.11	232.70	243.00	228944
2024-12-09	243.19	250.90	237.80	238.54	517924
2024-12-10	237.00	237.91	232.28	233.83	316333
2024-12-11	237.12	241.56	235.44	240.23	336810
2024-12-12	240.28	253.88	239.39	245.82	464776
2024-12-13	250.00	256.24	245.38	247.86	358470
2024-12-16	247.09	247.09	234.71	237.63	633841
2024-12-17	235.66	240.47	229.48	231.76	425361
2024-12-18	236.27	246.02	227.57	231.63	761162
2024-12-19	236.73	238.44	222.42	222.74	536618
2024-12-20	217.91	226.43	215.90	221.26	967712
2024-12-23	223.14	227.20	219.78	220.89	382790
2024-12-24	220.85	223.71	219.93	221.24	185948
2024-12-26	221.24	225.08	218.70	224.15	228810
2024-12-27	220.65	221.44	215.64	219.47	235979
2024-12-30	215.72	217.26	212.31	214.76	190870
2024-12-31	215.23	220.78	213.72	219.88	416107
2025-01-02	219.29	223.80	218.05	220.37	275922
2025-01-03	223.11	229.88	219.28	229.69	317127
2025-01-06	234.65	240.51	231.86	232.79	354333
2025-01-07	234.39	236.67	227.49	229.18	245600
2025-01-08	228.24	233.78	223.47	233.55	532701
2025-01-10	229.36	231.73	225.79	228.35	500045
2025-01-13	221.26	223.53	216.78	221.77	401817
2025-01-14	225.27	231.08	224.52	227.43	438109
2025-01-15	233.55	235.26	230.74	233.74	205740
2025-01-16	239.12	240.00	234.02	235.09	283663
2025-01-17	239.12	243.04	235.37	241.89	400268
2025-01-21	241.92	252.69	240.69	252.10	321604
2025-01-22	259.99	281.79	258.10	267.24	689783
2025-01-23	261.95	267.20	257.55	265.91	465282
2025-01-24	268.73	268.73	256.34	258.73	393192
2025-01-27	233.27	236.65	183.31	202.03	2776146
2025-01-28	206.00	207.72	192.15	206.78	1093904
2025-01-29	208.29	215.43	204.98	207.74	600084
2025-01-30	208.00	217.87	204.33	212.82	712783
2025-01-31	216.82	224.97	215.36	216.21	805737
2025-02-03	205.01	227.95	205.00	225.60	1403398

Explore More About FN

Coins representing dividend payouts and trends

FN Dividend History

Discover Fabrinet'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

FN Stock Split History

Discover Fabrinet'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

FN Historical Prices

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

Web Analytics