FOXF Historical Prices

Summary

Key Stock Metrics

17.95

(April 9, 2025)

52-Week Low

54.86

(July 31, 2024)

52-Week High

190.29

(November 16, 2021)

All-Time High

28.53

(July 2, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-08-08	18.00	19.47	17.72	18.61	6366655
2013-08-09	18.61	19.00	18.06	18.50	321300
2013-08-12	18.43	18.61	17.82	18.08	248601
2013-08-13	17.92	18.17	17.18	17.53	300364
2013-08-14	17.50	17.59	17.08	17.31	385262
2013-08-15	17.13	17.22	16.36	16.60	362288
2013-08-16	16.53	17.27	16.53	16.89	497124
2013-08-19	16.86	17.20	16.86	17.06	352771
2013-08-20	17.36	17.55	16.93	17.34	126026
2013-08-21	17.73	17.88	16.99	17.05	41478
2013-08-22	17.29	17.38	16.92	17.20	90092
2013-08-23	17.23	17.43	17.02	17.43	66271
2013-08-26	17.50	18.33	17.50	17.93	73978
2013-08-27	17.67	17.80	17.41	17.68	109730
2013-08-28	17.68	18.29	17.51	18.17	46802
2013-08-29	18.20	18.50	18.06	18.39	57437
2013-08-30	18.50	18.48	17.85	18.16	33951
2013-09-03	18.14	18.14	17.52	17.64	176723
2013-09-04	17.56	18.01	17.50	17.76	172688
2013-09-05	17.68	18.00	17.65	17.68	28452
2013-09-06	17.91	17.95	17.50	17.75	75534
2013-09-09	17.75	17.95	17.50	17.62	154750
2013-09-10	17.72	18.06	17.46	17.70	153926
2013-09-11	17.72	18.40	17.52	18.27	200649
2013-09-12	18.37	18.90	17.61	18.68	113587
2013-09-13	18.74	19.00	18.62	18.70	112139
2013-09-16	18.93	18.96	17.87	18.25	98713
2013-09-17	18.30	18.47	17.41	17.61	104347
2013-09-18	17.62	18.57	17.65	18.57	84452
2013-09-19	18.60	19.64	17.85	18.38	290295
2013-09-20	18.06	19.00	17.62	18.19	545474
2013-09-23	18.05	19.12	17.51	19.03	235019
2013-09-24	18.89	19.17	18.18	19.05	141077
2013-09-25	19.13	19.40	18.25	19.10	163521
2013-09-26	19.14	20.54	18.91	19.85	187274
2013-09-27	19.95	20.75	19.68	19.89	137837
2013-09-30	19.76	19.80	19.01	19.27	1084711
2013-10-01	19.17	20.08	19.15	19.64	127336
2013-10-02	19.49	20.16	19.49	19.68	229674
2013-10-03	19.71	19.96	18.90	18.98	90456
2013-10-04	18.96	20.17	18.96	19.53	155595
2013-10-07	19.34	19.50	18.47	18.58	64464
2013-10-08	18.65	18.88	17.81	17.85	150868
2013-10-09	17.85	17.91	17.22	17.39	123272
2013-10-10	17.60	17.63	17.21	17.31	221635
2013-10-11	17.27	17.43	17.00	17.25	213191
2013-10-14	17.18	17.47	16.60	16.96	341966
2013-10-15	16.95	17.15	16.87	17.02	191808
2013-10-16	17.11	17.25	16.94	17.12	242375
2013-10-17	17.01	17.29	17.01	17.14	44016
2013-10-18	17.39	17.39	16.86	16.95	127496
2013-10-21	17.02	17.18	16.65	16.66	73124
2013-10-22	16.68	16.84	15.65	16.06	422229
2013-10-23	16.41	17.50	16.29	17.10	312872
2013-10-24	17.04	17.62	16.97	17.48	94299
2013-10-25	17.55	17.84	17.18	17.47	96881
2013-10-28	17.50	17.80	17.05	17.52	60724
2013-10-29	17.52	17.63	17.28	17.42	45416
2013-10-30	17.44	17.58	17.06	17.47	58089
2013-10-31	17.48	17.96	17.30	17.42	78570
2013-11-01	17.44	17.51	16.95	17.41	100203
2013-11-04	17.50	17.77	17.37	17.47	61302
2013-11-05	17.44	17.67	17.16	17.60	58003
2013-11-06	17.71	18.62	17.25	18.25	307777
2013-11-07	17.99	17.99	16.58	17.05	525497
2013-11-08	17.03	17.51	17.01	17.43	106047
2013-11-11	17.45	17.68	17.25	17.44	104303
2013-11-12	17.44	17.70	17.35	17.47	69613
2013-11-13	17.30	17.77	17.30	17.71	56610
2013-11-14	17.69	18.22	17.34	18.12	50767
2013-11-15	18.09	18.66	17.61	18.60	59238
2013-11-18	18.66	18.66	18.01	18.44	86174
2013-11-19	18.49	19.37	18.16	19.29	110993
2013-11-20	19.39	19.39	18.72	18.96	115124
2013-11-21	18.98	19.02	18.53	18.82	36130
2013-11-22	18.80	19.15	18.46	18.52	138191
2013-11-25	18.65	19.18	18.09	18.16	60770
2013-11-26	18.24	18.66	18.07	18.37	88058
2013-11-27	18.35	18.62	18.11	18.22	72136
2013-11-29	18.23	18.43	17.95	18.38	48823
2013-12-02	18.10	18.10	17.26	17.92	103005
2013-12-03	17.81	17.81	17.16	17.37	254530
2013-12-04	17.27	17.52	17.21	17.27	39572
2013-12-05	17.25	17.27	16.77	16.86	70341
2013-12-06	17.05	17.49	16.67	17.26	78548
2013-12-09	17.30	17.66	17.23	17.41	50216
2013-12-10	17.39	17.39	16.66	17.05	114076
2013-12-11	17.03	17.25	16.71	17.06	74194
2013-12-12	17.09	17.18	16.76	17.12	40975
2013-12-13	17.11	17.25	16.70	16.99	82647
2013-12-16	16.99	17.30	16.86	17.22	67106
2013-12-17	17.17	17.46	16.93	17.15	42280
2013-12-18	17.12	17.25	16.37	16.79	159906
2013-12-19	16.77	17.19	16.47	16.89	125510
2013-12-20	17.00	17.62	16.41	17.42	167367
2013-12-23	17.56	18.22	17.21	18.02	71579
2013-12-24	18.08	18.95	17.71	18.46	39319
2013-12-26	18.24	18.36	17.75	18.13	37975
2013-12-27	18.21	18.30	17.66	18.01	32057
2013-12-30	17.94	18.00	17.61	17.78	49178
2013-12-31	17.73	17.78	17.25	17.62	51552
2014-01-02	17.51	17.64	16.87	16.93	32267
2014-01-03	16.94	17.01	16.65	17.01	76707
2014-01-06	17.04	17.64	16.73	17.36	70276
2014-01-07	17.35	17.68	16.66	16.93	58527
2014-01-08	16.94	17.39	16.65	17.20	58091
2014-01-09	17.19	17.19	16.56	16.94	70339
2014-01-10	16.88	17.80	16.73	17.65	100663
2014-01-13	17.64	17.64	16.68	17.16	68448
2014-01-14	17.17	17.55	16.95	17.30	553722
2014-01-15	17.32	18.26	17.06	17.51	556512
2014-01-16	17.40	17.87	17.40	17.55	444174
2014-01-17	17.55	17.68	17.45	17.55	284636
2014-01-21	17.64	17.70	17.27	17.45	119137
2014-01-22	17.53	17.53	16.91	17.18	115688
2014-01-23	17.04	17.23	16.80	16.94	82482
2014-01-24	16.77	16.85	16.54	16.57	156932
2014-01-27	16.55	16.76	16.37	16.51	115024
2014-01-28	16.52	16.76	16.13	16.71	224277
2014-01-29	16.49	16.91	16.27	16.88	327658
2014-01-30	16.98	16.99	16.54	16.62	159743
2014-01-31	16.41	16.66	16.05	16.22	468642
2014-02-03	16.40	16.49	15.78	16.10	258460
2014-02-04	16.18	16.55	14.33	16.14	835771
2014-02-05	16.17	16.72	15.35	16.11	125635
2014-02-06	16.19	16.25	15.23	15.50	254712
2014-02-07	15.51	15.95	15.46	15.90	94932
2014-02-10	15.69	15.89	15.38	15.86	58736
2014-02-11	15.81	16.49	15.58	16.38	100529
2014-02-12	16.45	16.73	16.25	16.55	42887
2014-02-13	16.43	16.88	16.54	16.66	37808
2014-02-14	16.71	16.80	16.31	16.54	81236
2014-02-18	16.60	16.88	16.27	16.72	62374
2014-02-19	16.63	16.90	16.63	16.73	26218
2014-02-20	16.71	16.89	16.24	16.67	43990
2014-02-21	16.78	16.83	16.03	16.66	76028
2014-02-24	16.63	16.99	16.37	16.73	38072
2014-02-25	16.81	16.95	16.53	16.75	44956
2014-02-26	16.80	16.80	16.30	16.56	61590
2014-02-27	16.46	16.89	16.40	16.76	82406
2014-02-28	16.83	18.52	16.44	16.70	107320
2014-03-03	16.60	16.81	16.17	16.73	60932
2014-03-04	16.87	17.08	16.36	16.93	854688
2014-03-05	16.90	17.09	16.68	16.86	89889
2014-03-06	17.25	17.25	16.62	16.92	31129
2014-03-07	17.03	17.25	16.68	17.00	86384
2014-03-10	17.00	17.00	16.51	16.71	120571
2014-03-11	16.80	17.25	16.41	16.65	154401
2014-03-12	16.99	16.99	15.31	16.64	420185
2014-03-13	16.64	17.75	16.15	16.97	263599
2014-03-14	16.90	17.46	16.51	17.34	84438
2014-03-17	17.35	17.50	17.11	17.40	68387
2014-03-18	17.48	17.65	17.21	17.50	237569
2014-03-19	17.54	17.68	17.29	17.50	237809
2014-03-20	17.55	17.86	17.19	17.61	151871
2014-03-21	17.75	18.28	17.42	18.07	203883
2014-03-24	18.09	18.28	17.86	18.04	128729
2014-03-25	18.19	19.00	18.13	18.94	207501
2014-03-26	19.01	19.05	18.39	18.56	135005
2014-03-27	18.62	18.96	18.13	18.21	128985
2014-03-28	18.22	18.99	17.94	18.16	153012
2014-03-31	18.30	18.98	18.25	18.90	105817
2014-04-01	16.19	18.90	16.19	18.44	268393
2014-04-02	18.50	18.98	18.46	18.75	81746
2014-04-03	18.82	18.82	18.30	18.51	56646
2014-04-04	18.57	18.57	17.40	17.71	87274
2014-04-07	17.69	18.13	17.29	17.48	61693
2014-04-08	17.51	17.81	17.10	17.59	45556
2014-04-09	16.44	17.80	16.36	17.61	44954
2014-04-10	17.66	17.66	16.77	17.12	109773
2014-04-11	16.98	17.15	16.73	16.89	85741
2014-04-14	17.01	17.12	16.75	16.88	57750
2014-04-15	16.98	17.00	16.61	16.84	65324
2014-04-16	17.00	17.00	16.23	16.79	44898
2014-04-17	16.79	17.43	16.59	17.27	69862
2014-04-21	16.90	17.83	16.61	17.40	48170
2014-04-22	17.40	17.63	17.00	17.37	76891
2014-04-23	17.39	17.44	16.95	16.99	43468
2014-04-24	17.11	17.29	16.84	17.22	88339
2014-04-25	17.11	17.30	16.79	17.00	220192
2014-04-28	17.01	17.45	16.84	17.15	71854
2014-04-29	17.27	17.40	17.02	17.23	55426
2014-04-30	17.22	17.31	16.86	16.96	112031
2014-05-01	16.91	17.33	16.80	17.12	65079
2014-05-02	17.20	17.43	16.97	17.20	61399
2014-05-05	17.12	17.46	16.80	17.02	35012
2014-05-06	17.00	17.30	16.85	16.93	72198
2014-05-07	16.91	17.14	16.66	16.85	116864
2014-05-08	16.77	17.15	16.36	16.92	200463
2014-05-09	16.85	17.13	16.71	17.09	83221
2014-05-12	17.21	17.57	16.99	17.15	80018
2014-05-13	17.15	17.31	16.62	16.80	123081
2014-05-14	16.72	17.00	16.63	16.73	93172
2014-05-15	16.63	16.74	16.40	16.54	101585
2014-05-16	16.50	17.00	16.33	16.95	79718
2014-05-19	16.85	16.98	16.56	16.87	101085
2014-05-20	16.77	16.82	16.50	16.69	82283
2014-05-21	16.71	16.93	16.48	16.76	105986
2014-05-22	16.82	17.00	16.75	16.80	48116
2014-05-23	16.80	17.42	16.56	17.40	63873
2014-05-27	17.49	17.60	17.15	17.53	32632
2014-05-28	17.42	17.46	16.91	17.07	86534
2014-05-29	17.16	17.32	16.83	17.20	68297
2014-05-30	17.25	17.25	16.91	17.09	73117
2014-06-02	17.17	17.33	16.77	16.95	59818
2014-06-03	16.81	17.10	16.80	16.95	66259
2014-06-04	16.96	17.17	16.74	17.07	21500
2014-06-05	17.08	18.32	16.97	18.24	63915
2014-06-06	18.28	18.70	18.18	18.29	62463
2014-06-09	18.34	18.34	18.00	18.07	57237
2014-06-10	17.95	18.19	17.81	18.09	30795
2014-06-11	17.96	18.22	17.54	18.12	50367
2014-06-12	18.12	18.12	17.51	17.86	13103
2014-06-13	17.95	18.82	17.87	18.09	24075
2014-06-16	18.11	18.32	17.76	17.99	46043
2014-06-17	17.91	18.10	17.66	17.95	39069
2014-06-18	18.00	18.13	17.68	17.95	29451
2014-06-19	18.00	17.95	17.36	17.52	36695
2014-06-20	17.60	17.60	16.96	17.36	88020
2014-06-23	17.10	17.24	16.36	17.05	141923
2014-06-24	17.07	17.24	16.89	16.97	47862
2014-06-25	16.92	17.24	16.84	17.17	27852
2014-06-26	17.24	17.18	16.82	17.00	18837
2014-06-27	16.87	17.34	16.87	16.99	270733
2014-06-30	17.06	17.92	16.81	17.59	67510
2014-07-01	17.73	18.00	17.46	17.91	69578
2014-07-02	17.85	18.00	17.65	17.83	31702
2014-07-03	17.98	17.99	17.71	17.98	7399
2014-07-07	18.00	18.00	17.25	17.39	25042
2014-07-08	17.52	17.52	16.88	17.21	83034
2014-07-09	17.20	17.30	16.79	16.86	49066
2014-07-10	16.65	16.70	15.35	15.69	386467
2014-07-11	15.41	15.59	15.21	15.50	1978198
2014-07-14	15.56	16.18	15.40	16.14	620629
2014-07-15	16.13	16.13	15.61	16.01	338547
2014-07-16	16.07	16.30	15.78	15.95	275062
2014-07-17	15.87	15.95	15.51	15.72	206339
2014-07-18	15.69	15.92	15.50	15.70	323589
2014-07-21	15.59	15.87	15.37	15.82	156653
2014-07-22	15.86	15.86	15.30	15.75	61879
2014-07-23	15.75	15.75	15.52	15.70	66770
2014-07-24	15.72	15.84	15.54	15.74	123427
2014-07-25	15.59	15.68	15.32	15.51	180700
2014-07-28	15.48	15.67	15.40	15.41	73631
2014-07-29	15.39	15.54	15.31	15.38	208361
2014-07-30	15.46	15.46	14.70	15.01	197792
2014-07-31	15.21	15.47	14.77	14.88	133273
2014-08-01	14.91	14.91	14.04	14.53	196157
2014-08-04	14.55	14.74	14.16	14.65	277060
2014-08-05	14.54	15.32	14.38	15.26	163551
2014-08-06	15.12	15.23	14.53	15.03	361431
2014-08-07	15.08	15.36	14.35	15.02	313308
2014-08-08	15.01	15.01	14.70	14.85	145281
2014-08-11	14.88	15.38	14.76	15.22	87116
2014-08-12	15.19	15.28	14.88	14.98	104797
2014-08-13	14.98	15.16	14.78	15.01	104918
2014-08-14	15.05	15.36	14.73	15.35	62412
2014-08-15	15.50	15.50	15.17	15.27	85286
2014-08-18	15.40	15.72	15.37	15.70	90772
2014-08-19	15.75	15.87	15.66	15.75	94215
2014-08-20	15.74	15.75	15.38	15.53	64435
2014-08-21	15.52	15.63	15.33	15.49	38452
2014-08-22	15.52	15.59	14.93	15.32	38052
2014-08-25	15.42	15.42	14.81	15.01	154658
2014-08-26	15.01	15.39	14.95	15.20	88411
2014-08-27	15.23	15.39	15.13	15.30	54062
2014-08-28	15.21	15.31	15.14	15.25	29963
2014-08-29	15.28	15.42	15.10	15.22	76739
2014-09-02	15.25	15.39	15.12	15.23	79767
2014-09-03	15.30	15.34	14.75	15.04	45728
2014-09-04	15.02	15.20	14.98	15.12	56616
2014-09-05	15.07	15.13	14.65	15.09	121160
2014-09-08	15.03	15.28	14.76	15.16	104073
2014-09-09	15.18	15.35	14.96	15.29	76143
2014-09-10	15.33	15.54	15.09	15.48	67273
2014-09-11	15.44	15.74	15.31	15.72	55643
2014-09-12	15.75	15.75	15.42	15.48	75922
2014-09-15	15.45	15.68	15.26	15.35	69031
2014-09-16	15.35	15.74	15.25	15.64	100432
2014-09-17	15.70	15.78	15.61	15.75	56497
2014-09-18	15.87	15.94	15.69	15.84	51953
2014-09-19	15.84	15.95	15.20	15.89	203664
2014-09-22	15.82	15.82	15.39	15.49	64954
2014-09-23	15.49	15.74	15.26	15.63	63841
2014-09-24	15.70	15.98	15.49	15.91	61323
2014-09-25	15.84	15.84	15.58	15.64	35898
2014-09-26	15.80	15.88	15.51	15.79	82083
2014-09-29	15.60	15.83	15.57	15.71	68497
2014-09-30	15.69	15.69	15.41	15.50	92511
2014-10-01	15.46	15.60	15.32	15.40	300649
2014-10-02	15.36	15.65	15.17	15.54	79587
2014-10-03	15.68	15.82	15.48	15.51	54180
2014-10-06	15.51	15.75	15.33	15.50	325109
2014-10-07	15.38	15.56	15.26	15.29	149446
2014-10-08	15.23	15.89	14.97	15.81	137802
2014-10-09	15.85	15.85	15.29	15.38	87651
2014-10-10	15.31	15.50	15.19	15.27	54271
2014-10-13	15.36	15.73	14.82	15.46	158438
2014-10-14	15.64	15.80	15.35	15.72	139010
2014-10-15	15.64	15.95	15.32	15.87	124896
2014-10-16	15.80	16.00	15.72	15.96	118604
2014-10-17	16.04	16.28	15.96	16.03	121458
2014-10-20	16.00	16.12	15.89	16.11	129316
2014-10-21	16.12	16.16	15.95	16.02	148245
2014-10-22	16.00	16.16	15.75	15.82	207497
2014-10-23	16.00	16.29	14.98	16.02	189923
2014-10-24	16.00	16.09	15.84	16.04	64172
2014-10-27	15.77	15.91	15.60	15.88	89932
2014-10-28	15.91	16.21	15.90	16.12	175217
2014-10-29	16.17	16.26	15.94	16.20	105985
2014-10-30	16.16	16.70	15.85	16.63	101600
2014-10-31	16.99	17.08	15.78	16.94	92870
2014-11-03	17.01	17.08	16.78	16.95	114618
2014-11-04	16.83	17.08	16.31	16.41	102264
2014-11-05	16.46	16.63	16.26	16.28	124607
2014-11-06	14.73	14.99	14.10	14.87	594243
2014-11-07	14.82	14.85	14.53	14.75	193936
2014-11-10	14.77	14.77	14.53	14.69	61361
2014-11-11	14.71	15.25	14.32	14.37	138014
2014-11-12	14.28	14.79	14.28	14.75	167935
2014-11-13	14.75	14.93	14.75	14.85	11052
2014-11-14	14.54	14.69	14.29	14.35	146139
2014-11-17	14.33	14.46	14.03	14.09	206272
2014-11-18	14.15	14.20	13.89	13.92	149055
2014-11-19	13.85	13.85	13.48	13.65	243253
2014-11-20	13.57	13.95	13.54	13.88	68689
2014-11-21	14.02	14.05	13.55	13.64	126067
2014-11-24	13.66	13.81	13.59	13.64	61566
2014-11-25	13.74	13.74	13.36	13.52	305280
2014-11-26	13.56	14.18	13.35	13.83	1167818
2014-11-28	13.83	14.08	13.68	13.71	84573
2014-12-01	13.69	14.99	13.53	13.93	453333
2014-12-02	13.90	14.34	13.52	13.76	366659
2014-12-03	13.73	14.19	13.68	14.00	158064
2014-12-04	14.00	14.14	13.88	14.02	71795
2014-12-05	14.02	14.42	14.02	14.22	158585
2014-12-08	14.22	14.61	14.09	14.11	95727
2014-12-09	14.00	14.63	13.80	14.56	169499
2014-12-10	14.58	14.74	14.31	14.46	135855
2014-12-11	14.51	14.83	14.49	14.65	129230
2014-12-12	14.68	15.31	14.68	15.21	126417
2014-12-15	15.22	15.48	15.17	15.23	134015
2014-12-16	15.17	15.92	15.11	15.57	91191
2014-12-17	15.63	16.00	15.62	16.00	107478
2014-12-18	16.19	16.30	15.80	16.00	87515
2014-12-19	16.00	16.17	15.81	16.13	133583
2014-12-22	16.11	16.11	15.78	15.84	47647
2014-12-23	15.92	16.25	15.89	16.08	82656
2014-12-24	16.09	16.24	16.00	16.15	20916
2014-12-26	16.20	16.20	15.70	15.96	24031
2014-12-29	15.96	16.42	16.20	16.33	39219
2014-12-30	16.35	16.42	16.00	16.37	50338
2014-12-31	16.46	16.50	16.16	16.23	63252
2015-01-02	16.35	16.55	15.92	15.99	51481
2015-01-05	15.89	16.31	15.81	16.05	65619
2015-01-06	16.14	16.29	15.84	15.91	76218
2015-01-07	16.00	16.18	15.81	16.15	159528
2015-01-08	16.20	16.41	16.08	16.26	48504
2015-01-09	16.19	16.54	16.17	16.21	26425
2015-01-12	16.16	16.16	15.72	16.03	59376
2015-01-13	16.07	16.37	15.56	16.28	115877
2015-01-14	16.12	16.34	15.42	15.71	53487
2015-01-15	15.78	15.78	15.20	15.21	39007
2015-01-16	15.16	15.51	15.13	15.48	45254
2015-01-20	15.46	15.46	15.24	15.31	35025
2015-01-21	15.33	15.90	15.30	15.89	43829
2015-01-22	15.89	16.07	15.60	16.07	98633
2015-01-23	16.13	16.13	15.48	15.52	39891
2015-01-26	15.45	15.57	15.27	15.35	38267
2015-01-27	15.23	15.52	15.17	15.24	36902
2015-01-28	15.37	15.37	15.02	15.26	29355
2015-01-29	15.22	15.49	15.20	15.28	26540
2015-01-30	15.15	15.38	15.05	15.19	135414
2015-02-02	15.27	15.35	14.84	15.14	67248
2015-02-03	15.25	15.71	14.82	15.57	32331
2015-02-04	15.45	15.85	15.45	15.65	48828
2015-02-05	15.68	15.91	15.45	15.75	60048
2015-02-06	15.79	16.21	15.79	15.92	46182
2015-02-09	15.91	16.10	15.61	15.70	23018
2015-02-10	15.79	16.00	15.58	15.75	140626
2015-02-11	15.74	15.98	15.57	15.78	26874
2015-02-12	15.85	16.06	15.80	15.83	24383
2015-02-13	15.88	16.22	15.84	16.14	51747
2015-02-17	16.10	16.29	15.56	15.76	34255
2015-02-18	15.67	15.99	15.67	15.96	20913
2015-02-19	15.98	16.15	15.82	15.93	13301
2015-02-20	15.97	15.97	15.31	15.79	62261
2015-02-23	15.74	15.76	15.16	15.43	147363
2015-02-24	15.49	15.65	15.07	15.46	53431
2015-02-25	15.51	15.63	15.29	15.47	63198
2015-02-26	15.40	15.57	14.97	15.06	51195
2015-02-27	15.02	15.05	14.82	14.90	144052
2015-03-02	14.93	15.14	14.82	14.86	167753
2015-03-03	14.83	15.26	14.50	14.80	283061
2015-03-04	14.79	14.88	14.60	14.67	411606
2015-03-05	14.69	15.00	14.32	14.79	378721
2015-03-06	14.68	14.99	14.68	14.89	172155
2015-03-09	14.88	15.00	14.83	14.90	134819
2015-03-10	14.91	15.31	14.80	15.08	74992
2015-03-11	15.14	15.15	14.90	15.06	94602
2015-03-12	15.14	15.31	15.03	15.18	168101
2015-03-13	15.11	15.44	14.91	15.40	93058
2015-03-16	15.44	15.44	14.78	14.93	96883
2015-03-17	15.00	15.06	14.81	14.83	92570
2015-03-18	14.83	15.17	14.67	15.03	109579
2015-03-19	15.01	15.18	14.54	14.98	105041
2015-03-20	15.05	15.05	14.69	14.92	162298
2015-03-23	14.94	15.09	14.85	15.08	160685
2015-03-24	15.10	15.15	14.93	14.94	66729
2015-03-25	15.19	15.35	14.99	15.01	187679
2015-03-26	14.92	15.04	14.90	15.02	158808
2015-03-27	14.98	15.12	14.90	15.11	41212
2015-03-30	15.14	15.29	15.04	15.28	205075
2015-03-31	15.18	15.42	15.12	15.34	80067
2015-04-01	15.18	15.25	14.97	15.09	72154
2015-04-02	15.09	15.33	14.98	15.06	60533
2015-04-06	14.99	15.35	14.98	15.18	73215
2015-04-07	15.16	15.28	15.01	15.26	85715
2015-04-08	15.23	15.46	15.00	15.22	115022
2015-04-09	15.24	15.32	15.00	15.13	76147
2015-04-10	15.18	15.18	14.84	15.00	88292
2015-04-13	15.01	15.18	14.95	14.99	111895
2015-04-14	15.01	15.29	14.91	15.25	56232
2015-04-15	15.26	15.53	15.22	15.36	53411
2015-04-16	15.38	15.58	15.20	15.39	49447
2015-04-17	15.27	15.36	14.97	15.10	50727
2015-04-20	15.12	15.31	15.06	15.26	72650
2015-04-21	15.37	15.50	15.26	15.41	29560
2015-04-22	15.39	15.48	15.24	15.28	22808
2015-04-23	15.22	15.42	15.05	15.40	37706
2015-04-24	15.38	15.72	15.21	15.36	141310
2015-04-27	15.34	15.56	15.31	15.51	69836
2015-04-28	15.46	15.58	15.37	15.51	13925
2015-04-29	15.44	15.57	15.28	15.53	34032
2015-04-30	15.46	15.46	14.85	15.22	75925
2015-05-01	15.23	15.69	15.18	15.63	113068
2015-05-04	15.68	16.18	15.62	16.14	116591
2015-05-05	16.10	16.16	15.87	16.12	193873
2015-05-06	16.21	16.36	15.85	16.28	141235
2015-05-07	16.50	17.00	16.50	16.68	152697
2015-05-08	16.79	16.84	16.19	16.23	62320
2015-05-11	16.21	16.62	16.12	16.41	42954
2015-05-12	16.38	16.38	15.99	16.35	64523
2015-05-13	16.32	16.55	16.28	16.50	49977
2015-05-14	16.52	16.77	16.47	16.68	65097
2015-05-15	16.63	16.76	16.45	16.48	88225
2015-05-18	16.45	16.69	16.39	16.49	73007
2015-05-19	16.48	16.75	16.29	16.51	38177
2015-05-20	16.48	16.65	16.40	16.46	44706
2015-05-21	16.45	16.51	16.21	16.39	20964
2015-05-22	16.34	16.56	16.25	16.51	43415
2015-05-26	16.49	16.49	16.07	16.23	36542
2015-05-27	16.31	16.72	16.27	16.50	80664
2015-05-28	16.53	16.72	16.30	16.50	60839
2015-05-29	16.49	16.60	16.26	16.31	77559
2015-06-01	16.37	16.29	16.05	16.16	150763
2015-06-02	16.18	16.59	16.15	16.55	101634
2015-06-03	16.61	16.92	16.52	16.75	43652
2015-06-04	16.64	16.81	16.60	16.71	23046
2015-06-05	16.74	16.84	16.60	16.72	21716
2015-06-08	16.70	16.85	16.61	16.76	20185
2015-06-09	16.74	16.90	16.60	16.72	25308
2015-06-10	16.77	17.00	16.72	16.79	60693
2015-06-11	16.76	16.93	16.61	16.84	42650
2015-06-12	16.83	16.99	16.28	16.95	76507
2015-06-15	16.93	17.35	16.84	16.99	80388
2015-06-16	16.94	17.15	16.74	16.74	82377
2015-06-17	16.81	16.97	16.50	16.60	34872
2015-06-18	16.67	17.18	16.75	17.03	111873
2015-06-19	17.10	17.34	17.09	17.14	96166
2015-06-22	17.19	17.32	16.84	16.88	50064
2015-06-23	16.83	17.24	16.46	16.75	97506
2015-06-24	16.74	17.12	16.40	16.66	74573
2015-06-25	16.78	17.03	16.45	16.75	93566
2015-06-26	16.82	16.90	16.44	16.58	749556
2015-06-29	16.57	16.67	15.92	15.99	74424
2015-06-30	16.00	16.15	15.82	16.08	32027
2015-07-01	16.09	16.19	15.86	15.98	58469
2015-07-02	16.00	16.06	15.63	15.79	47354
2015-07-06	15.75	16.19	15.70	16.13	110609
2015-07-07	16.12	16.39	16.04	16.26	64611
2015-07-08	16.14	16.37	15.83	15.84	161218
2015-07-09	16.06	16.10	15.64	15.76	48796
2015-07-10	15.90	16.11	15.69	15.79	43360
2015-07-13	15.85	15.98	15.77	15.89	27207
2015-07-14	15.94	16.13	15.85	15.90	43992
2015-07-15	15.92	16.27	15.92	16.25	53616
2015-07-16	16.55	16.66	15.97	16.12	135172
2015-07-17	16.12	16.27	15.92	16.22	47879
2015-07-20	16.16	16.47	16.13	16.37	49637
2015-07-21	16.37	16.54	16.29	16.30	50546
2015-07-22	16.20	16.62	16.20	16.61	38150
2015-07-23	16.53	16.90	16.53	16.77	54756
2015-07-24	16.71	16.86	16.17	16.45	82045
2015-07-27	16.53	16.53	15.92	15.98	40999
2015-07-28	16.03	16.13	15.63	16.11	128840
2015-07-29	16.08	16.23	15.84	16.08	49411
2015-07-30	16.00	16.28	15.95	16.00	60250
2015-07-31	15.99	16.30	15.77	15.88	123115
2015-08-03	15.96	15.96	15.29	15.72	40683
2015-08-04	15.78	16.10	15.49	15.71	27910
2015-08-05	15.75	16.18	15.71	15.82	33685
2015-08-06	17.25	17.25	15.02	16.79	188787
2015-08-07	16.65	17.01	16.35	16.41	138796
2015-08-10	16.55	16.89	16.55	16.71	53597
2015-08-11	16.60	16.60	16.21	16.34	35889
2015-08-12	16.20	16.25	15.99	16.05	57800
2015-08-13	16.12	16.12	15.95	15.99	27368
2015-08-14	16.00	16.17	15.77	15.88	75016
2015-08-17	15.79	15.91	15.71	15.80	48816
2015-08-18	15.83	15.87	15.44	15.71	56424
2015-08-19	15.66	15.73	15.37	15.50	26193
2015-08-20	15.43	15.52	15.26	15.27	58259
2015-08-21	15.02	15.41	14.62	15.28	71194
2015-08-24	14.79	15.38	14.79	15.23	103494
2015-08-25	15.82	15.82	15.23	15.26	109560
2015-08-26	15.51	15.51	14.97	15.35	74579
2015-08-27	15.45	15.54	15.15	15.23	48156
2015-08-28	15.19	15.33	15.09	15.18	36817
2015-08-31	15.11	15.18	14.93	15.02	73387
2015-09-01	14.75	15.10	14.67	14.92	54735
2015-09-02	15.06	15.55	14.87	15.50	39641
2015-09-03	15.58	15.62	15.17	15.24	34387
2015-09-04	15.08	15.43	15.01	15.26	73759
2015-09-08	15.44	15.44	15.15	15.39	71356
2015-09-09	15.39	15.49	15.16	15.23	72751
2015-09-10	15.14	15.21	14.86	14.99	24355
2015-09-11	14.89	15.01	14.66	14.99	84915
2015-09-14	14.99	15.07	14.94	14.99	16037
2015-09-15	15.01	15.24	15.01	15.12	32429
2015-09-16	15.14	15.32	14.99	15.18	35456
2015-09-17	15.03	15.36	14.64	15.19	31890
2015-09-18	15.01	15.58	14.97	15.48	90058
2015-09-21	15.51	15.57	15.22	15.42	24567
2015-09-22	15.29	15.45	15.07	15.35	48099
2015-09-23	15.29	15.30	14.68	15.02	68629
2015-09-24	14.99	15.30	14.90	15.23	81243
2015-09-25	15.41	15.41	14.79	15.07	79569
2015-09-28	15.08	15.25	14.55	15.22	68452
2015-09-29	15.19	16.05	15.13	16.01	120728
2015-09-30	16.09	17.11	15.90	16.86	207327
2015-10-01	16.73	17.00	15.78	16.85	254868
2015-10-02	16.74	17.30	16.57	16.82	106105
2015-10-05	17.00	17.10	16.81	17.05	125737
2015-10-06	17.09	17.26	16.87	17.15	139190
2015-10-07	17.40	17.70	16.94	17.18	112152
2015-10-08	17.24	17.34	16.97	17.20	50430
2015-10-09	17.29	17.54	17.08	17.25	49557
2015-10-12	17.33	17.56	17.07	17.41	69469
2015-10-13	17.34	17.62	17.16	17.56	125556
2015-10-14	17.58	17.97	17.44	17.46	97719
2015-10-15	17.51	17.76	17.12	17.68	73926
2015-10-16	17.76	17.81	17.39	17.66	151163
2015-10-19	17.60	17.65	17.32	17.38	48774
2015-10-20	17.36	17.53	17.04	17.15	58628
2015-10-21	16.08	17.32	16.08	16.71	35559
2015-10-22	16.79	17.04	16.44	16.50	42969
2015-10-23	16.65	17.47	16.29	17.39	143293
2015-10-26	17.32	17.51	17.21	17.47	126976
2015-10-27	17.38	17.38	17.04	17.26	161739
2015-10-28	17.29	17.73	17.09	17.68	68032
2015-10-29	17.65	17.69	17.14	17.64	73505
2015-10-30	17.61	17.78	17.43	17.75	122034
2015-11-02	17.73	17.83	17.39	17.71	100346
2015-11-03	17.63	17.66	17.41	17.53	102105
2015-11-04	17.53	17.62	17.05	17.15	64643
2015-11-05	18.00	18.98	17.00	17.99	298252
2015-11-06	17.94	18.13	17.67	18.00	68412
2015-11-09	17.97	18.03	17.49	17.50	48653
2015-11-10	17.57	18.13	17.30	18.07	74238
2015-11-11	18.07	18.10	17.86	17.98	77086
2015-11-12	17.92	18.08	17.76	17.86	41746
2015-11-13	17.72	18.49	17.57	17.70	139279
2015-11-16	17.73	17.77	17.64	17.67	104595
2015-11-17	17.73	18.10	17.73	17.90	155905
2015-11-18	17.93	18.23	17.81	18.00	166337
2015-11-19	17.98	18.06	17.66	17.79	31991
2015-11-20	17.94	18.07	17.80	17.83	42692
2015-11-23	17.85	17.94	17.56	17.90	67615
2015-11-24	17.81	17.96	17.47	17.52	85226
2015-11-25	17.55	18.06	17.52	18.00	57980
2015-11-27	18.03	18.16	17.94	18.03	23571
2015-11-30	18.05	18.08	17.72	17.77	64833
2015-12-01	18.01	18.76	16.52	18.71	287697
2015-12-02	18.71	18.74	17.96	18.37	259244
2015-12-03	18.51	19.62	18.33	19.19	343983
2015-12-04	19.21	19.49	19.14	19.38	249141
2015-12-07	19.30	19.38	18.91	19.21	180568
2015-12-08	19.04	19.25	18.54	18.60	98928
2015-12-09	18.55	18.64	18.30	18.46	62410
2015-12-10	18.40	18.50	18.01	18.08	57272
2015-12-11	17.86	18.28	17.81	18.09	97711
2015-12-14	18.07	18.26	17.83	18.03	76707
2015-12-15	18.11	18.25	17.86	18.19	133423
2015-12-16	18.26	18.61	18.23	18.55	150966
2015-12-17	18.64	18.64	18.13	18.28	86771
2015-12-18	18.19	18.29	17.46	17.79	239322
2015-12-21	17.78	17.96	17.22	17.53	111680
2015-12-22	17.55	17.87	17.03	17.51	98952
2015-12-23	17.56	17.56	17.32	17.51	34790
2015-12-24	17.53	17.59	17.42	17.48	16097
2015-12-28	16.84	17.49	16.84	17.32	41728
2015-12-29	17.37	17.58	17.03	17.51	88851
2015-12-30	17.52	17.55	17.03	17.15	62478
2015-12-31	17.11	17.23	16.51	16.53	101170
2016-01-04	16.95	18.35	15.58	16.24	165743
2016-01-05	16.26	16.34	15.87	15.95	121749
2016-01-06	15.78	16.07	15.37	15.58	153667
2016-01-07	15.25	15.44	15.14	15.26	153355
2016-01-08	15.42	15.66	14.94	14.98	127972
2016-01-11	15.07	15.30	15.03	15.24	252720
2016-01-12	15.33	15.66	15.14	15.38	100443
2016-01-13	15.40	15.44	14.66	14.83	92877
2016-01-14	14.91	15.11	14.68	14.77	229844
2016-01-15	14.42	14.59	13.99	14.45	116715
2016-01-19	14.58	14.58	14.13	14.40	147270
2016-01-20	14.37	14.90	14.19	14.72	172644
2016-01-21	14.80	14.80	14.43	14.70	102941
2016-01-22	14.80	14.90	14.42	14.63	204777
2016-01-25	14.53	14.53	14.06	14.15	179464
2016-01-26	14.17	14.27	14.04	14.14	68870
2016-01-27	14.13	14.26	13.85	14.22	164793
2016-01-28	14.27	14.86	14.11	14.19	68839
2016-01-29	14.27	14.84	14.26	14.79	110021
2016-02-01	14.72	15.69	14.55	15.39	171738
2016-02-02	15.29	15.57	14.58	14.64	76216
2016-02-03	14.69	14.72	14.25	14.64	107981
2016-02-04	14.63	15.18	14.58	14.99	61164
2016-02-05	14.88	15.25	14.85	15.00	208670
2016-02-08	14.92	15.11	14.60	14.92	88911
2016-02-09	14.72	15.00	14.33	14.44	84661
2016-02-10	14.53	14.72	14.15	14.17	66127
2016-02-11	13.97	14.39	13.97	14.15	50476
2016-02-12	14.18	14.63	14.12	14.56	91930
2016-02-16	14.72	14.92	14.58	14.81	50327
2016-02-17	14.85	15.05	14.62	14.77	82919
2016-02-18	14.75	15.01	14.66	14.73	133601
2016-02-19	14.68	14.78	14.46	14.69	106806
2016-02-22	14.77	14.95	14.39	14.63	183368
2016-02-23	14.65	14.69	14.49	14.55	61382
2016-02-24	14.41	14.61	14.28	14.46	45718
2016-02-25	14.43	14.59	14.30	14.41	80299
2016-02-26	14.48	14.82	14.32	14.82	203282
2016-02-29	14.78	15.09	14.78	14.93	257772
2016-03-01	17.00	17.68	15.68	16.83	585561
2016-03-02	16.76	16.98	16.42	16.83	352595
2016-03-03	16.87	17.00	16.15	16.50	861334
2016-03-04	16.44	16.90	16.44	16.82	73475
2016-03-07	16.81	17.52	16.02	17.51	294657
2016-03-08	17.35	17.68	17.02	17.51	171168
2016-03-09	17.48	17.89	16.39	17.67	99424
2016-03-10	17.74	18.27	17.09	17.67	115677
2016-03-11	16.29	16.42	15.76	15.99	1093335
2016-03-14	16.10	16.48	15.96	16.10	291180
2016-03-15	16.06	16.13	15.70	15.76	193462
2016-03-16	15.78	15.96	15.63	15.77	182764
2016-03-17	16.23	16.23	15.47	15.99	298266
2016-03-18	16.07	16.35	15.99	16.15	291491
2016-03-21	16.02	16.25	15.96	16.16	319568
2016-03-22	16.04	16.23	15.94	16.18	156574
2016-03-23	16.16	16.49	15.89	15.98	125971
2016-03-24	15.93	16.14	15.57	15.91	356186
2016-03-28	15.91	16.17	15.81	15.98	42520
2016-03-29	15.91	16.14	15.72	16.14	192505
2016-03-30	16.12	16.27	15.78	16.01	226991
2016-03-31	15.96	16.01	15.73	15.81	113368
2016-04-01	15.87	15.88	15.35	15.86	162898
2016-04-04	15.85	16.14	15.47	15.62	144696
2016-04-05	15.50	15.70	15.40	15.47	74745
2016-04-06	15.53	15.72	15.18	15.50	119684
2016-04-07	15.31	15.59	15.28	15.46	314759
2016-04-08	15.54	15.74	15.34	15.59	250157
2016-04-11	15.63	15.86	15.48	15.71	149247
2016-04-12	15.68	15.89	15.67	15.75	122301
2016-04-13	15.87	16.37	15.87	16.34	107580
2016-04-14	16.30	16.34	16.01	16.17	382472
2016-04-15	16.12	16.55	16.11	16.52	617595
2016-04-18	16.46	16.94	16.40	16.83	90021
2016-04-19	16.91	16.91	16.57	16.74	77097
2016-04-20	16.80	16.95	16.66	16.77	86635
2016-04-21	16.82	17.13	16.78	16.86	137378
2016-04-22	16.92	17.15	16.87	17.09	77112
2016-04-25	17.10	17.26	16.97	17.16	114000
2016-04-26	17.31	17.61	17.21	17.53	99352
2016-04-27	17.57	17.57	17.24	17.37	112486
2016-04-28	17.37	17.37	17.19	17.30	127701
2016-04-29	17.33	17.33	17.05	17.31	100610
2016-05-02	17.28	17.30	17.13	17.15	80548
2016-05-03	17.14	17.49	16.91	17.44	186948
2016-05-04	17.42	17.58	17.06	17.51	177635
2016-05-05	17.75	18.31	17.25	17.37	211822
2016-05-06	17.38	17.64	17.19	17.41	202036
2016-05-09	17.36	17.42	16.87	17.36	130242
2016-05-10	17.47	17.47	17.16	17.22	83803
2016-05-11	17.25	17.25	16.79	16.81	60796
2016-05-12	16.79	16.83	16.39	16.42	73331
2016-05-13	16.42	16.56	16.11	16.16	62546
2016-05-16	16.18	16.21	15.30	16.07	190604
2016-05-17	16.08	16.08	15.40	15.63	130574
2016-05-18	15.62	15.77	15.43	15.75	90163
2016-05-19	15.71	15.78	15.43	15.50	61342
2016-05-20	15.60	15.82	15.60	15.79	42448
2016-05-23	15.76	16.00	15.47	15.60	77836
2016-05-24	15.63	16.21	15.63	16.10	79619
2016-05-25	16.11	16.24	16.05	16.21	53206
2016-05-26	16.28	16.44	16.04	16.43	82790
2016-05-27	16.37	16.45	16.08	16.41	68685
2016-05-31	16.50	16.65	16.38	16.64	65422
2016-06-01	16.51	16.82	16.27	16.61	126926
2016-06-02	16.59	16.92	16.56	16.83	54271
2016-06-03	16.78	17.00	16.66	16.95	144094
2016-06-06	16.99	17.07	16.87	17.04	124717
2016-06-07	17.11	17.49	17.03	17.42	149191
2016-06-08	17.44	18.26	17.44	18.17	505477
2016-06-09	18.11	18.29	17.82	18.02	166324
2016-06-10	17.90	18.17	17.73	18.00	87253
2016-06-13	17.99	18.15	17.93	18.00	150275
2016-06-14	17.93	18.09	17.87	18.03	118616
2016-06-15	18.05	18.09	17.96	18.02	52424
2016-06-16	17.86	18.14	17.84	18.11	64336
2016-06-17	18.04	18.24	17.84	18.15	256547
2016-06-20	18.35	18.76	18.27	18.37	111371
2016-06-21	18.41	18.42	18.15	18.36	69686
2016-06-22	18.32	18.58	18.14	18.33	109489
2016-06-23	18.50	18.55	18.20	18.25	82210
2016-06-24	17.58	17.61	16.33	17.23	787158
2016-06-27	17.12	17.12	16.57	16.65	124868
2016-06-28	16.81	17.02	16.64	16.91	78956
2016-06-29	17.03	17.35	16.28	17.34	118510
2016-06-30	17.33	17.43	16.82	17.37	576238
2016-07-01	17.40	17.76	17.31	17.44	64944
2016-07-05	17.44	17.98	16.92	17.26	87879
2016-07-06	17.13	17.44	16.94	17.27	61887
2016-07-07	17.28	17.55	17.14	17.30	69584
2016-07-08	17.49	17.91	17.46	17.67	143565
2016-07-11	17.80	17.94	17.69	17.75	83473
2016-07-12	17.91	17.98	17.79	17.90	74448
2016-07-13	18.00	18.25	17.30	17.75	327661
2016-07-14	17.92	18.34	17.68	18.28	317137
2016-07-15	18.42	18.44	18.00	18.29	206338
2016-07-18	18.30	18.74	18.28	18.60	97313
2016-07-19	18.52	18.70	18.48	18.51	91978
2016-07-20	18.61	18.84	18.32	18.50	98238
2016-07-21	18.42	18.60	18.39	18.50	191500
2016-07-22	18.51	18.71	18.28	18.62	150832
2016-07-25	18.53	18.55	18.28	18.54	111778
2016-07-26	18.54	19.10	18.54	19.04	251588
2016-07-27	19.14	19.31	18.85	19.30	125216
2016-07-28	19.27	19.27	18.90	19.19	115496
2016-07-29	19.27	19.40	19.07	19.19	169143
2016-08-01	19.31	19.31	18.99	19.09	89461
2016-08-02	19.12	19.25	18.85	18.89	182626
2016-08-03	18.82	18.90	18.57	18.89	65458
2016-08-04	19.50	21.05	19.30	20.25	324739
2016-08-05	20.52	20.65	19.85	19.96	311262
2016-08-08	19.85	20.26	19.81	20.14	247446
2016-08-09	18.81	19.18	18.55	19.01	1613050
2016-08-10	19.00	19.18	18.82	18.94	301414
2016-08-11	18.98	19.03	18.57	18.65	195867
2016-08-12	18.68	18.69	18.09	18.54	170458
2016-08-15	18.52	18.64	18.41	18.51	222422
2016-08-16	18.40	18.95	18.13	18.70	227530
2016-08-17	18.64	18.98	18.42	18.52	177747
2016-08-18	18.50	18.75	18.39	18.55	137689
2016-08-19	18.50	18.77	18.24	18.71	258883
2016-08-22	18.66	18.71	18.52	18.63	72719
2016-08-23	18.65	19.10	18.65	19.09	200008
2016-08-24	19.20	19.93	19.20	19.91	329857
2016-08-25	19.79	20.44	19.75	20.34	260884
2016-08-26	20.41	20.70	20.16	20.55	273288
2016-08-29	20.63	20.85	20.56	20.71	282187
2016-08-30	20.79	20.92	20.46	20.58	380779
2016-08-31	20.64	20.78	20.47	20.76	245533
2016-09-01	20.71	21.06	20.67	21.02	183896
2016-09-02	21.00	21.21	21.00	21.11	155551
2016-09-06	21.22	21.31	20.98	21.06	220275
2016-09-07	21.12	21.25	21.00	21.24	161272
2016-09-08	21.20	21.20	21.05	21.15	129687
2016-09-09	21.10	21.17	20.55	20.57	509085
2016-09-12	20.50	20.61	20.00	20.61	279432
2016-09-13	20.50	20.73	20.40	20.55	197320
2016-09-14	20.64	20.94	20.39	20.90	165259
2016-09-15	20.80	21.20	20.76	20.84	298217
2016-09-16	20.82	20.93	20.34	20.88	308738
2016-09-19	20.88	21.20	20.51	20.53	113412
2016-09-20	20.50	20.58	20.33	20.45	68977
2016-09-21	21.96	22.37	21.53	21.82	2623975
2016-09-22	21.82	22.29	21.79	22.12	3249054
2016-09-23	22.11	22.46	21.96	22.42	360198
2016-09-26	22.21	22.32	22.12	22.20	224303
2016-09-27	22.16	22.46	22.02	22.31	371308
2016-09-28	22.42	22.59	22.08	22.33	195373
2016-09-29	22.24	22.24	21.92	22.13	215934
2016-09-30	22.70	23.08	22.46	22.97	342422
2016-10-03	22.87	23.52	22.83	22.92	222730
2016-10-04	22.92	22.98	22.55	22.60	156787
2016-10-05	22.60	22.81	22.56	22.64	159558
2016-10-06	22.56	22.56	22.22	22.34	130069
2016-10-07	22.29	22.42	21.98	22.22	218424
2016-10-10	22.22	22.71	22.22	22.65	185494
2016-10-11	22.64	22.74	22.23	22.39	159763
2016-10-12	22.29	22.65	22.28	22.52	195116
2016-10-13	22.20	22.53	22.09	22.21	162004
2016-10-14	22.25	22.96	22.04	22.10	146467
2016-10-17	22.00	22.40	22.00	22.30	213778
2016-10-18	22.50	22.60	21.75	21.85	171778
2016-10-19	21.80	22.20	21.70	21.95	115513
2016-10-20	22.10	22.15	21.65	21.85	167613
2016-10-21	21.75	21.95	21.65	21.95	105964
2016-10-24	21.90	22.15	21.45	21.75	167909
2016-10-25	21.65	21.75	21.10	21.30	161516
2016-10-26	21.15	21.65	21.15	21.50	108548
2016-10-27	21.60	21.80	21.30	21.55	124734
2016-10-28	21.60	22.00	21.50	21.75	167849
2016-10-31	21.70	21.75	21.40	21.70	198202
2016-11-01	21.75	21.88	20.60	20.65	208655
2016-11-02	20.60	21.15	20.00	20.40	364168
2016-11-03	21.40	21.40	19.65	20.20	238034
2016-11-04	20.15	20.55	20.05	20.25	183896
2016-11-07	20.30	20.90	19.90	20.75	177297
2016-11-08	20.60	21.05	20.45	21.00	184880
2016-11-09	20.80	21.70	20.25	21.60	227799
2016-11-10	21.80	22.70	21.55	22.70	308808
2016-11-11	22.70	23.55	22.63	23.20	308845
2016-11-14	23.40	24.23	22.80	22.95	330965
2016-11-15	23.00	23.80	22.90	23.30	237467
2016-11-16	23.10	23.50	22.70	22.75	269020
2016-11-17	21.05	22.40	21.00	22.15	3627762
2016-11-18	22.35	23.15	22.15	22.80	433944
2016-11-21	22.65	23.53	22.60	23.40	367320
2016-11-22	23.55	24.70	23.50	24.40	356193
2016-11-23	24.40	25.68	24.15	25.35	977720
2016-11-25	25.30	25.65	25.10	25.40	137601
2016-11-28	25.70	25.70	24.40	25.00	344114
2016-11-29	24.95	25.30	24.15	24.30	236597
2016-11-30	24.50	25.35	24.40	25.10	440718
2016-12-01	25.20	25.70	25.05	25.65	391531
2016-12-02	25.45	25.60	24.95	25.20	494941
2016-12-05	24.95	25.95	24.63	25.70	285100
2016-12-06	25.70	26.20	25.50	25.95	226768
2016-12-07	26.05	26.75	25.90	26.45	382771
2016-12-08	26.65	26.75	26.00	26.60	317901
2016-12-09	26.55	26.95	26.35	26.80	437596
2016-12-12	26.65	26.75	26.15	26.60	188158
2016-12-13	26.65	27.00	26.00	26.70	331324
2016-12-14	26.65	26.70	25.40	26.38	206139
2016-12-15	26.35	26.90	25.35	26.45	346652
2016-12-16	25.60	27.00	25.60	26.50	393239
2016-12-19	27.00	27.30	26.75	27.30	209029
2016-12-20	27.50	27.60	27.00	27.20	248262
2016-12-21	27.10	28.25	27.10	27.75	260230
2016-12-22	27.75	27.85	26.98	27.05	232769
2016-12-23	27.00	27.25	26.60	27.25	110968
2016-12-27	27.30	27.85	27.16	27.45	86740
2016-12-28	27.35	27.55	27.15	27.35	132824
2016-12-29	27.35	27.85	27.35	27.65	168736
2016-12-30	27.75	27.90	27.14	27.75	157164
2017-01-03	27.15	27.95	26.05	26.85	703577
2017-01-04	27.50	28.05	27.30	27.90	452878
2017-01-05	28.00	28.20	27.75	27.95	281832
2017-01-06	28.05	28.05	27.40	27.65	235751
2017-01-09	27.65	27.90	27.25	27.50	252592
2017-01-10	27.65	28.05	27.35	27.95	264539
2017-01-11	27.85	28.18	27.70	28.10	149021
2017-01-12	27.95	28.15	26.85	27.05	221610
2017-01-13	27.25	27.45	26.55	27.00	160508
2017-01-17	26.90	26.95	26.50	26.65	137507
2017-01-18	26.65	26.85	25.65	26.85	244371
2017-01-19	26.95	27.30	26.30	26.65	143521
2017-01-20	26.65	26.80	26.18	26.40	259828
2017-01-23	26.40	26.85	25.70	25.95	245618
2017-01-24	25.95	26.45	25.80	26.35	169787
2017-01-25	26.40	26.70	26.05	26.55	291791
2017-01-26	26.45	26.58	25.90	26.30	162151
2017-01-27	26.40	26.40	25.35	25.45	252985
2017-01-30	25.35	25.90	25.25	25.60	295377
2017-01-31	25.45	26.15	25.45	25.90	188784
2017-02-01	25.95	26.40	25.75	26.30	168577
2017-02-02	26.20	26.20	25.85	26.05	151496
2017-02-03	26.20	26.35	25.75	26.05	173473
2017-02-06	26.00	26.55	25.95	26.55	143845
2017-02-07	26.50	26.70	26.25	26.30	162360
2017-02-08	26.35	26.75	25.85	26.50	122419
2017-02-09	26.45	26.90	26.45	26.65	131429
2017-02-10	26.80	27.00	26.60	26.90	144463
2017-02-13	26.85	27.35	26.85	27.30	118731
2017-02-14	27.30	27.70	27.30	27.65	119003
2017-02-15	27.70	27.70	27.30	27.55	86507
2017-02-16	27.45	28.00	27.45	28.00	154029
2017-02-17	27.95	27.95	26.90	27.00	181461
2017-02-21	27.00	27.80	26.68	27.70	89240
2017-02-22	27.75	28.35	27.34	28.10	115051
2017-02-23	28.05	28.45	27.45	27.50	142585
2017-02-24	27.25	27.40	26.95	27.30	119758
2017-02-27	27.25	27.40	26.70	27.00	210961
2017-02-28	26.85	27.75	26.70	26.80	182686
2017-03-01	27.15	27.88	26.95	27.15	320134
2017-03-02	29.05	30.15	28.35	28.65	855922
2017-03-03	28.75	29.05	28.65	28.90	203160
2017-03-06	28.70	29.50	28.35	28.40	237396
2017-03-07	28.40	28.65	28.18	28.40	150334
2017-03-08	27.25	28.35	26.60	26.65	2644761
2017-03-09	26.60	26.95	25.85	25.90	497604
2017-03-10	25.95	26.70	25.80	26.40	443796
2017-03-13	26.40	26.68	26.25	26.45	248457
2017-03-14	26.45	26.70	25.74	26.55	665173
2017-03-15	26.65	26.95	26.50	26.75	294455
2017-03-16	26.85	27.13	26.01	27.05	251565
2017-03-17	27.00	27.25	26.80	27.20	548672
2017-03-20	27.10	27.95	26.90	27.65	472661
2017-03-21	27.95	27.95	27.05	27.15	248060
2017-03-22	27.10	27.40	26.00	27.35	185195
2017-03-23	27.30	27.85	27.10	27.65	187445
2017-03-24	27.60	28.50	27.50	28.50	1154491
2017-03-27	28.25	28.88	27.85	28.80	180221
2017-03-28	28.80	28.85	28.10	28.70	163103
2017-03-29	28.65	28.90	28.50	28.65	103228
2017-03-30	28.75	28.85	28.50	28.60	372828
2017-03-31	28.55	28.95	28.30	28.70	371629
2017-04-03	28.75	28.75	27.70	28.15	258722
2017-04-04	28.05	28.50	27.80	28.40	241493
2017-04-05	28.50	28.65	27.80	27.80	207663
2017-04-06	27.80	28.00	27.55	27.80	276580
2017-04-07	27.65	27.80	27.45	27.55	376818
2017-04-10	27.55	27.55	27.03	27.15	242701
2017-04-11	27.05	27.25	26.60	26.80	241541
2017-04-12	26.75	27.13	26.55	26.85	293967
2017-04-13	26.75	26.90	26.40	26.70	197777
2017-04-17	26.85	26.95	26.40	26.90	198972
2017-04-18	26.70	27.50	26.70	27.40	122517
2017-04-19	27.50	27.85	27.43	27.75	104311
2017-04-20	27.85	28.55	27.75	28.35	204361
2017-04-21	28.35	28.60	28.00	28.55	144379
2017-04-24	28.90	29.95	28.75	29.50	289288
2017-04-25	29.75	30.00	28.95	29.45	580634
2017-04-26	29.35	30.50	29.35	30.00	615123
2017-04-27	30.00	30.50	29.92	30.00	209555
2017-04-28	30.10	30.20	29.65	30.05	140194
2017-05-01	30.20	30.75	29.80	30.60	263914
2017-05-02	30.70	30.75	29.95	30.20	224711
2017-05-03	30.15	30.35	29.80	29.85	186656
2017-05-04	31.20	32.70	30.50	32.15	750993
2017-05-05	32.15	32.45	31.20	31.40	194259
2017-05-08	31.45	32.50	31.25	31.80	253961
2017-05-09	32.00	32.35	31.60	31.85	228997
2017-05-10	31.85	32.05	31.60	31.80	184306
2017-05-11	31.80	32.60	31.60	32.40	233019
2017-05-12	32.25	32.80	32.25	32.65	174723
2017-05-15	32.90	33.55	32.80	33.25	226344
2017-05-16	33.25	34.00	32.90	33.90	249666
2017-05-17	31.35	32.75	31.00	32.05	512204
2017-05-18	32.00	33.20	31.85	33.10	441930
2017-05-19	33.10	33.55	32.30	32.40	320343
2017-05-22	32.45	32.85	32.25	32.35	224598
2017-05-23	32.60	32.80	32.15	32.70	170464
2017-05-24	32.65	33.35	32.45	33.20	205909
2017-05-25	33.25	33.55	32.80	33.15	164325
2017-05-26	33.00	33.30	32.85	33.20	153069
2017-05-30	33.15	33.30	32.90	33.20	99730
2017-05-31	33.25	33.25	32.55	32.85	234412
2017-06-01	31.95	32.58	31.15	32.55	264186
2017-06-02	32.35	33.20	32.35	32.65	215220
2017-06-05	32.75	33.00	32.55	32.70	128633
2017-06-06	32.65	32.80	32.00	32.30	183630
2017-06-07	32.30	32.83	32.20	32.80	129346
2017-06-08	32.80	32.95	32.20	32.40	321177
2017-06-09	32.30	32.95	32.25	32.70	289967
2017-06-12	32.65	33.40	32.62	33.00	272600
2017-06-13	33.20	33.20	32.60	33.00	173174
2017-06-14	33.10	33.50	32.53	32.85	249084
2017-06-15	32.40	32.60	31.90	32.50	155571
2017-06-16	32.15	32.75	31.55	32.70	417774
2017-06-19	32.95	33.25	32.55	33.00	233120
2017-06-20	33.00	33.00	32.40	32.65	329591
2017-06-21	32.70	32.93	32.50	32.70	243546
2017-06-22	32.75	32.75	31.95	32.05	260988
2017-06-23	32.10	32.70	31.70	32.60	1753870
2017-06-26	32.85	33.75	32.75	33.45	385321
2017-06-27	33.45	33.65	33.20	33.40	258138
2017-06-28	33.50	35.68	33.45	35.35	746499
2017-06-29	35.40	35.50	34.55	35.00	429728
2017-06-30	35.05	35.70	34.55	35.60	412887
2017-07-03	35.85	36.95	35.80	36.35	240055
2017-07-05	36.55	36.55	35.85	36.10	499066
2017-07-06	36.05	36.05	35.25	35.30	708283
2017-07-07	35.40	36.20	35.25	35.90	275474
2017-07-10	36.20	38.40	36.05	36.90	2119579
2017-07-11	36.70	37.69	36.50	36.85	332041
2017-07-12	36.35	36.98	36.10	36.30	439708
2017-07-13	36.45	36.80	36.18	36.50	305970
2017-07-14	36.70	36.90	36.15	36.75	346289
2017-07-17	36.70	36.95	36.65	36.80	321015
2017-07-18	36.60	37.05	36.45	37.00	267514
2017-07-19	37.05	37.70	36.75	37.60	278713
2017-07-20	37.75	37.95	37.40	37.75	260313
2017-07-21	37.95	37.95	37.30	37.60	335339
2017-07-24	37.85	37.85	37.40	37.60	220559
2017-07-25	37.90	38.05	37.65	37.80	202260
2017-07-26	37.85	38.20	37.60	38.05	157092
2017-07-27	38.15	38.68	37.70	38.40	293697
2017-07-28	38.35	38.65	38.20	38.55	195470
2017-07-31	38.65	38.75	38.08	38.45	364050
2017-08-01	38.70	38.85	37.85	37.95	451588
2017-08-02	37.90	38.50	37.65	38.25	338384
2017-08-03	38.15	38.21	37.53	37.70	300625
2017-08-04	38.15	39.23	37.85	38.90	582347
2017-08-07	39.00	39.50	38.50	39.50	480600
2017-08-08	39.20	39.60	38.90	39.00	401507
2017-08-09	39.10	39.10	37.55	37.90	384124
2017-08-10	37.55	38.25	36.95	37.45	449508
2017-08-11	37.40	37.70	36.70	36.75	422802
2017-08-14	36.90	37.85	36.40	37.50	418546
2017-08-15	37.60	37.70	36.40	36.55	269399
2017-08-16	36.20	37.60	36.05	37.30	434447
2017-08-17	37.05	37.30	36.65	36.95	370329
2017-08-18	36.70	37.95	36.62	37.70	369119
2017-08-21	37.70	37.95	37.45	37.90	191199
2017-08-22	38.10	38.80	38.10	38.75	204665
2017-08-23	38.55	39.05	38.35	38.35	160714
2017-08-24	38.50	38.94	38.20	38.40	184632
2017-08-25	38.65	38.85	38.30	38.75	134363
2017-08-28	38.80	39.90	38.70	39.80	265355
2017-08-29	39.55	39.75	38.85	39.55	187158
2017-08-30	39.60	40.15	39.55	39.80	332831
2017-08-31	39.90	40.15	39.45	40.00	221893
2017-09-01	40.15	40.50	39.93	40.00	170323
2017-09-05	40.20	40.20	39.15	39.20	272855
2017-09-06	39.35	39.55	39.05	39.35	219053
2017-09-07	39.40	39.55	39.00	39.20	153381
2017-09-08	39.15	39.55	38.90	38.95	245888
2017-09-11	39.15	40.05	39.05	40.00	286297
2017-09-12	40.00	40.75	39.90	40.75	220807
2017-09-13	40.65	42.05	40.45	41.45	325540
2017-09-14	41.30	41.90	40.90	41.10	219753
2017-09-15	41.20	41.60	40.75	41.50	743718
2017-09-18	41.60	41.85	41.00	41.70	257660
2017-09-19	41.70	42.20	41.70	41.90	156300
2017-09-20	41.95	42.25	41.60	41.65	277002
2017-09-21	41.75	41.90	41.20	41.25	374838
2017-09-22	41.35	41.70	40.65	41.50	385355
2017-09-25	41.60	42.55	41.55	42.55	276192
2017-09-26	42.60	43.18	42.60	42.95	234554
2017-09-27	43.10	43.45	42.95	43.10	312472
2017-09-28	43.05	43.35	42.45	43.10	232567
2017-09-29	43.20	43.55	42.95	43.10	316880
2017-10-02	43.10	43.25	42.55	43.10	344556
2017-10-03	43.35	43.56	41.30	41.70	427306
2017-10-04	41.60	44.35	41.15	43.85	672364
2017-10-05	44.05	46.80	43.05	43.55	1387791
2017-10-06	43.35	43.75	42.50	43.75	313131
2017-10-09	43.75	44.20	43.45	44.10	283883
2017-10-10	44.30	44.50	43.90	43.95	203568
2017-10-11	43.85	44.18	43.60	43.60	152678
2017-10-12	43.60	43.65	42.65	43.10	195413
2017-10-13	41.95	42.02	40.61	41.50	595984
2017-10-16	41.40	41.95	40.90	41.70	391916
2017-10-17	41.75	42.55	41.65	42.05	251766
2017-10-18	42.30	42.75	41.85	42.30	231049
2017-10-19	41.95	43.83	41.70	43.45	489438
2017-10-20	43.80	44.85	43.65	44.20	255407
2017-10-23	44.40	44.40	42.75	43.05	430069
2017-10-24	43.45	44.45	43.45	44.05	194406
2017-10-25	43.85	44.00	42.90	43.90	190665
2017-10-26	43.90	44.40	43.55	43.85	94462
2017-10-27	43.80	44.25	43.35	44.18	116094
2017-10-30	44.05	44.25	42.93	42.95	200100
2017-10-31	43.30	43.30	42.45	42.55	289666
2017-11-01	43.10	43.50	42.05	42.20	249929
2017-11-02	41.60	41.65	37.75	40.23	774053
2017-11-03	40.40	40.40	39.93	40.28	403567
2017-11-06	40.15	40.70	39.93	40.05	445192
2017-11-07	39.90	40.40	39.90	40.05	355342
2017-11-08	39.75	40.65	39.20	39.25	538103
2017-11-09	39.05	39.40	38.50	38.90	288248
2017-11-10	38.75	39.00	38.50	38.55	360334
2017-11-13	38.35	38.90	38.05	38.55	479999
2017-11-14	38.50	38.80	38.33	38.55	575086
2017-11-15	38.30	38.30	37.60	37.65	375226
2017-11-16	37.60	37.77	36.55	36.85	363840
2017-11-17	36.70	37.35	36.35	37.35	286665
2017-11-20	37.40	38.30	37.25	38.10	234681
2017-11-21	38.10	38.60	38.00	38.30	341485
2017-11-22	38.45	38.45	37.90	38.25	163522
2017-11-24	38.30	38.40	37.95	38.05	69687
2017-11-27	38.00	38.30	37.81	38.05	175255
2017-11-28	38.20	38.85	38.20	38.80	199855
2017-11-29	38.75	39.30	38.75	38.90	182866
2017-11-30	39.05	39.25	38.55	39.00	184403
2017-12-01	39.00	39.35	37.80	39.15	538693
2017-12-04	39.70	41.15	39.58	39.75	459136
2017-12-05	39.55	39.65	39.05	39.05	265649
2017-12-06	39.00	39.45	38.83	39.05	188076
2017-12-07	39.10	40.05	39.10	39.55	205131
2017-12-08	39.70	40.00	39.40	39.65	203026
2017-12-11	39.70	39.90	39.45	39.70	287495
2017-12-12	39.75	40.00	39.20	39.65	182872
2017-12-13	39.70	39.95	38.95	39.10	332181
2017-12-14	39.10	39.40	37.75	37.80	376685
2017-12-15	37.90	38.80	37.20	38.60	499394
2017-12-18	38.90	39.60	38.60	38.85	225049
2017-12-19	38.70	39.30	38.45	38.50	292215
2017-12-20	38.85	39.68	38.45	39.30	322491
2017-12-21	39.40	39.70	39.10	39.30	338536
2017-12-22	39.35	39.35	38.80	39.00	247193
2017-12-26	39.15	39.30	38.65	39.00	115575
2017-12-27	39.05	39.21	38.65	38.90	98133
2017-12-28	38.90	39.23	38.75	39.05	120135
2017-12-29	39.30	39.50	38.68	38.85	216524
2018-01-02	38.95	38.95	38.55	38.75	190732
2018-01-03	38.70	39.20	38.60	38.85	203744
2018-01-04	38.95	39.50	38.95	39.30	146536
2018-01-05	39.35	39.90	39.00	39.45	258125
2018-01-08	39.30	39.35	38.30	38.35	333297
2018-01-09	38.40	38.45	37.70	37.80	257299
2018-01-10	37.90	37.95	36.85	37.70	196968
2018-01-11	37.80	38.95	37.80	38.85	356433
2018-01-12	38.90	39.65	38.00	39.45	160144
2018-01-16	39.65	40.35	39.40	39.60	246729
2018-01-17	39.85	40.35	39.35	40.20	146820
2018-01-18	40.10	40.10	39.30	39.35	129612
2018-01-19	39.35	40.10	39.11	40.00	132752
2018-01-22	39.95	40.05	38.85	39.15	208044
2018-01-23	39.00	39.25	38.70	38.95	77851
2018-01-24	39.20	39.45	38.40	39.00	159244
2018-01-25	39.25	39.95	38.65	39.90	254902
2018-01-26	40.20	40.20	39.20	39.45	126875
2018-01-29	39.30	39.85	39.20	39.30	85590
2018-01-30	38.80	39.45	38.08	38.95	102985
2018-01-31	39.00	39.20	38.00	38.35	235205
2018-02-01	38.00	38.33	37.55	37.80	240228
2018-02-02	37.70	37.75	36.50	36.55	165800
2018-02-05	36.35	36.50	35.20	35.20	238692
2018-02-06	34.85	36.70	33.50	36.50	235405
2018-02-07	36.40	37.05	36.35	36.85	169261
2018-02-08	36.80	38.20	36.40	38.05	488025
2018-02-09	39.05	39.90	37.45	39.30	429782
2018-02-12	39.55	39.95	38.95	39.20	204941
2018-02-13	39.00	39.75	38.65	39.20	151261
2018-02-14	38.80	39.85	38.65	39.80	139858
2018-02-15	39.90	40.20	39.35	39.50	162008
2018-02-16	39.35	39.60	38.60	38.65	151530
2018-02-20	38.50	39.35	38.05	38.75	175746
2018-02-21	38.80	39.50	38.70	38.80	115313
2018-02-22	38.85	38.95	38.35	38.45	84737
2018-02-23	38.65	39.45	38.45	39.40	125530
2018-02-26	39.35	40.50	39.10	40.20	179631
2018-02-27	40.25	40.65	38.60	38.65	239255
2018-02-28	41.05	41.05	37.55	37.55	476816
2018-03-01	37.50	37.50	35.60	36.60	492152
2018-03-02	36.35	37.50	36.10	36.55	274869
2018-03-05	36.40	37.00	36.15	36.75	250315
2018-03-06	36.85	36.95	36.35	36.95	221775
2018-03-07	36.45	36.90	36.20	36.55	220916
2018-03-08	36.65	36.65	36.00	36.10	229586
2018-03-09	36.30	36.85	36.10	36.80	120726
2018-03-12	36.80	37.25	36.60	36.80	118911
2018-03-13	37.00	37.60	36.95	37.35	150737
2018-03-14	37.40	37.90	37.15	37.70	156302
2018-03-15	37.65	37.85	37.38	37.65	637984
2018-03-16	37.70	38.10	37.50	38.00	956308
2018-03-19	37.80	37.90	35.25	37.85	208748
2018-03-20	37.80	38.10	36.88	37.30	247888
2018-03-21	37.30	38.10	37.30	37.35	406036
2018-03-22	36.90	37.70	36.50	36.50	147710
2018-03-23	36.50	36.60	34.65	34.70	505075
2018-03-26	35.15	35.60	34.26	35.00	413691
2018-03-27	35.10	35.10	34.55	34.75	326211
2018-03-28	34.85	35.00	34.10	34.35	154047
2018-03-29	34.35	35.00	34.30	34.90	449896
2018-04-02	34.90	35.25	34.35	34.40	327115
2018-04-03	34.55	34.85	34.25	34.50	217337
2018-04-04	34.20	34.60	34.05	34.50	608670
2018-04-05	34.70	35.00	34.48	34.65	765001
2018-04-06	34.50	34.90	34.10	34.55	402968
2018-04-09	34.75	35.30	34.45	34.95	230484
2018-04-10	35.45	35.45	34.85	34.90	154459
2018-04-11	34.70	35.15	34.70	34.90	159035
2018-04-12	35.05	35.65	35.00	35.45	188906
2018-04-13	35.65	35.65	35.10	35.20	264335
2018-04-16	35.35	35.58	35.05	35.30	124543
2018-04-17	35.55	35.80	35.05	35.20	246603
2018-04-18	35.40	36.00	35.25	35.85	306607
2018-04-19	35.80	35.85	34.89	35.00	150297
2018-04-20	34.85	35.15	34.15	35.05	178625
2018-04-23	35.00	35.55	34.95	35.05	467337
2018-04-24	35.20	35.30	34.55	34.75	108454
2018-04-25	34.70	34.85	34.20	34.25	128151
2018-04-26	34.40	35.90	33.90	34.10	125530
2018-04-27	34.15	34.20	33.70	33.70	129303
2018-04-30	33.85	34.05	33.20	33.25	217204
2018-05-01	34.30	35.75	34.30	35.60	767316
2018-05-02	35.70	36.25	35.70	35.90	234220
2018-05-03	35.75	36.00	34.75	35.05	413358
2018-05-04	35.05	35.53	34.80	35.10	595719
2018-05-07	35.35	35.60	34.75	35.50	264477
2018-05-08	35.45	35.90	35.30	35.50	165076
2018-05-09	35.60	35.85	35.25	35.65	138934
2018-05-10	35.75	36.00	35.32	35.65	201260
2018-05-11	35.55	36.15	35.50	35.80	116349
2018-05-14	35.85	36.50	35.85	36.45	147273
2018-05-15	36.40	36.83	36.30	36.75	120114
2018-05-16	36.80	37.70	36.80	37.35	200666
2018-05-17	37.30	38.05	37.05	37.85	139011
2018-05-18	38.00	38.35	37.85	38.25	157527
2018-05-21	38.40	38.93	38.10	38.80	146862
2018-05-22	38.95	39.00	38.35	38.50	147478
2018-05-23	38.35	38.85	38.30	38.55	117943
2018-05-24	38.40	39.00	38.15	39.00	205680
2018-05-25	38.95	39.45	38.95	39.30	118733
2018-05-29	39.05	39.40	38.70	39.10	192062
2018-05-30	39.25	39.80	39.25	39.70	116456
2018-05-31	39.75	40.00	39.45	39.75	184001
2018-06-01	39.90	40.70	39.70	40.50	218300
2018-06-04	40.55	41.40	40.55	41.00	153085
2018-06-05	41.00	41.90	41.00	41.85	106240
2018-06-06	41.80	42.53	41.21	42.40	140866
2018-06-07	42.50	42.85	40.52	42.70	191824
2018-06-08	42.60	43.00	42.00	42.20	160573
2018-06-11	42.20	43.42	42.05	42.40	125975
2018-06-12	42.55	42.90	42.05	42.25	165655
2018-06-13	42.25	42.85	42.18	42.70	114540
2018-06-14	42.85	44.00	42.70	43.70	157017
2018-06-15	43.45	43.60	42.80	43.40	273885
2018-06-18	43.40	44.35	43.00	43.90	156737
2018-06-19	43.75	44.20	43.30	44.10	252101
2018-06-20	44.70	46.00	44.35	45.75	237681
2018-06-21	46.05	46.50	45.25	46.10	200127
2018-06-22	46.30	46.50	45.78	46.50	364970
2018-06-25	46.45	46.45	45.45	45.90	398748
2018-06-26	46.00	47.50	45.60	47.40	280650
2018-06-27	47.55	48.00	46.45	46.45	198578
2018-06-28	46.45	46.55	45.35	46.35	170825
2018-06-29	46.55	46.70	46.00	46.55	201184
2018-07-02	46.30	47.80	45.90	47.75	252251
2018-07-03	48.05	49.10	48.05	49.00	124911
2018-07-05	49.45	51.60	49.40	51.35	411485
2018-07-06	51.60	53.05	51.50	52.90	553419
2018-07-09	52.90	53.35	51.50	52.15	501714
2018-07-10	52.00	52.95	52.00	52.90	190906
2018-07-11	53.10	53.20	52.20	52.60	289060
2018-07-12	52.75	52.75	52.13	52.20	169928
2018-07-13	52.05	52.60	52.05	52.20	96934
2018-07-16	53.00	53.95	52.20	52.60	223010
2018-07-17	52.65	52.95	52.20	52.45	167344
2018-07-18	52.40	52.90	52.20	52.45	173613
2018-07-19	52.40	52.50	51.65	51.80	234982
2018-07-20	51.80	52.65	50.73	50.95	226678
2018-07-23	50.65	51.53	50.45	51.15	248193
2018-07-24	51.50	51.75	50.55	50.85	229438
2018-07-25	50.75	50.75	49.45	50.00	265375
2018-07-26	49.95	50.45	49.60	50.00	183711
2018-07-27	50.00	50.25	48.75	49.15	137516
2018-07-30	49.05	49.50	47.15	49.05	154186
2018-07-31	49.20	50.00	49.05	49.70	238000
2018-08-01	49.70	50.20	49.20	49.50	174534
2018-08-02	51.55	62.25	50.05	61.75	656502
2018-08-03	61.70	62.80	60.30	61.45	280931
2018-08-06	61.80	62.75	60.00	62.55	326653
2018-08-07	62.55	64.90	62.40	63.25	317361
2018-08-08	63.30	64.03	62.20	63.95	144417
2018-08-09	63.75	64.50	63.00	63.75	105308
2018-08-10	63.45	64.56	62.96	63.80	166479
2018-08-13	63.70	64.55	63.10	64.40	309946
2018-08-14	64.75	68.30	64.75	67.20	245459
2018-08-15	67.15	67.15	64.30	64.50	349145
2018-08-16	65.00	66.30	64.53	64.85	296254
2018-08-17	64.35	64.40	63.43	63.90	261076
2018-08-20	63.90	64.25	63.75	63.75	226299
2018-08-21	63.95	65.10	63.40	64.60	306802
2018-08-22	64.45	64.95	63.90	64.30	267753
2018-08-23	64.15	65.35	63.90	64.15	137032
2018-08-24	64.10	65.30	64.10	64.75	153825
2018-08-27	65.15	65.70	64.80	65.05	134712
2018-08-28	65.05	65.05	63.05	63.85	178839
2018-08-29	63.90	65.15	62.60	65.00	161413
2018-08-30	65.25	65.60	64.45	64.70	165346
2018-08-31	64.40	66.25	64.40	66.05	173359
2018-09-04	65.90	67.15	65.45	66.80	155046
2018-09-05	67.00	68.75	65.38	68.25	304169
2018-09-06	68.25	69.10	67.30	68.35	267757
2018-09-07	68.20	69.25	67.40	68.00	158900
2018-09-10	68.45	70.35	68.18	69.75	273970
2018-09-11	69.55	70.85	68.65	70.55	222579
2018-09-12	70.60	71.80	69.85	69.85	274842
2018-09-13	69.90	70.60	67.90	68.15	284656
2018-09-14	68.40	70.20	67.10	69.95	300840
2018-09-17	69.80	69.90	68.00	68.85	363082
2018-09-18	69.00	70.30	68.65	69.75	206494
2018-09-19	69.70	71.55	69.55	71.05	365850
2018-09-20	71.80	72.80	70.75	72.10	495314
2018-09-21	72.30	73.10	71.65	71.85	600609
2018-09-24	71.65	71.65	69.80	71.00	352653
2018-09-25	70.80	70.80	69.45	69.95	348259
2018-09-26	70.10	71.00	69.65	69.85	245582
2018-09-27	69.90	70.90	68.91	70.00	186066
2018-09-28	69.45	71.48	69.45	70.05	301258
2018-10-01	70.49	70.97	66.70	66.87	269693
2018-10-02	66.40	68.22	65.76	67.53	202575
2018-10-03	67.76	69.00	67.71	68.32	168179
2018-10-04	68.12	68.29	66.04	66.50	167887
2018-10-05	66.56	67.13	65.28	66.13	225709
2018-10-08	65.89	66.28	64.51	65.06	258472
2018-10-09	64.99	65.49	63.69	64.25	232629
2018-10-10	64.00	64.00	59.98	60.07	383833
2018-10-11	59.90	61.35	58.84	58.92	422135
2018-10-12	59.97	61.12	58.51	59.27	237693
2018-10-15	59.27	60.68	58.84	59.66	145112
2018-10-16	60.19	61.54	59.66	61.30	270964
2018-10-17	61.20	62.49	59.24	60.39	144341
2018-10-18	60.00	60.34	58.23	58.54	152141
2018-10-19	58.94	59.12	56.92	57.30	180037
2018-10-22	57.31	58.09	56.39	56.91	220240
2018-10-23	56.01	56.01	52.73	55.21	395807
2018-10-24	54.96	55.23	51.41	51.58	380877
2018-10-25	52.00	53.00	51.70	52.39	332164
2018-10-26	51.56	52.92	50.02	51.78	273061
2018-10-29	52.55	53.70	49.97	50.66	163752
2018-10-30	50.52	51.92	50.20	51.68	236480
2018-10-31	52.15	54.00	52.15	53.73	354827
2018-11-01	61.28	66.92	59.41	63.18	901287
2018-11-02	63.63	64.41	62.13	63.92	388361
2018-11-05	63.97	66.05	63.53	65.16	373024
2018-11-06	65.17	67.66	64.78	67.35	303720
2018-11-07	67.56	73.54	66.86	69.21	905538
2018-11-08	69.08	69.08	66.32	67.70	221376
2018-11-09	67.01	67.05	64.63	66.93	207372
2018-11-12	67.23	68.29	65.73	67.27	170591
2018-11-13	67.83	70.07	66.97	68.94	262218
2018-11-14	69.53	70.09	68.01	68.69	247508
2018-11-15	68.02	71.69	66.95	71.68	267007
2018-11-16	70.98	75.49	70.84	75.17	822887
2018-11-19	75.35	76.77	71.01	72.76	346818
2018-11-20	71.16	71.98	66.90	67.15	391773
2018-11-21	67.44	69.40	67.35	67.59	249467
2018-11-23	65.46	65.46	61.41	63.19	292856
2018-11-26	63.78	66.09	63.48	65.90	217508
2018-11-27	65.91	66.48	63.07	63.27	302531
2018-11-28	63.28	64.83	62.24	64.68	383057
2018-11-29	64.55	66.88	64.24	65.95	235003
2018-11-30	65.57	67.86	63.29	63.71	605098
2018-12-03	65.34	66.38	63.78	64.90	377596
2018-12-04	64.67	65.97	61.96	63.25	257381
2018-12-06	62.33	64.29	60.48	64.05	379964
2018-12-07	64.22	65.47	61.17	61.70	225919
2018-12-10	62.07	64.47	60.91	64.19	370062
2018-12-11	65.41	67.97	63.70	65.49	512924
2018-12-12	66.36	67.82	64.62	65.26	286502
2018-12-13	65.44	66.76	62.97	64.05	215006
2018-12-14	63.18	64.56	60.95	61.48	328115
2018-12-17	61.51	63.50	59.12	59.42	376326
2018-12-18	60.20	61.34	59.59	60.01	399972
2018-12-19	60.33	63.49	58.64	58.74	414144
2018-12-20	58.70	59.45	55.77	56.00	425680
2018-12-21	56.09	57.73	53.97	54.03	691522
2018-12-24	53.45	54.99	52.58	53.73	116730
2018-12-26	54.23	56.54	52.82	56.29	269420
2018-12-27	55.29	58.04	54.74	58.03	244206
2018-12-28	58.31	61.34	57.72	59.93	578600
2018-12-31	60.32	60.78	58.02	58.87	336914
2019-01-02	57.81	59.47	56.51	56.99	283672
2019-01-03	56.64	57.50	54.21	56.22	296950
2019-01-04	57.07	59.65	56.19	59.29	171478
2019-01-07	59.31	61.06	58.40	60.39	263888
2019-01-08	60.93	62.45	58.22	62.39	223516
2019-01-09	62.74	65.14	62.45	64.62	236469
2019-01-10	64.02	65.26	63.60	64.87	271805
2019-01-11	64.92	65.72	62.55	62.95	253788
2019-01-14	62.44	63.79	62.00	62.51	190083
2019-01-15	62.36	63.10	61.65	62.90	206572
2019-01-16	63.05	64.31	61.83	63.82	243375
2019-01-17	63.39	64.64	63.26	64.39	261258
2019-01-18	64.39	64.39	62.50	63.91	232203
2019-01-22	63.49	64.17	60.61	61.13	233880
2019-01-23	61.48	62.33	60.09	60.65	193493
2019-01-24	60.66	61.41	60.39	60.98	208845
2019-01-25	61.53	61.62	60.37	60.76	165039
2019-01-28	60.23	60.80	59.41	60.06	146976
2019-01-29	59.92	60.57	59.10	59.42	140720
2019-01-30	59.86	60.23	58.65	59.40	167041
2019-01-31	59.37	59.73	57.88	59.33	443582
2019-02-01	59.32	61.71	58.76	59.54	592124
2019-02-04	59.49	63.20	58.86	61.98	259764
2019-02-05	62.14	62.91	61.49	61.74	209608
2019-02-06	61.73	62.17	60.84	60.89	177806
2019-02-07	60.29	60.75	58.69	60.19	230946
2019-02-08	59.89	61.19	58.10	60.58	458812
2019-02-11	60.81	61.92	59.90	61.87	238759
2019-02-12	62.04	62.82	60.91	62.34	237806
2019-02-13	62.48	63.20	59.63	60.23	237349
2019-02-14	59.85	60.36	59.51	59.86	229516
2019-02-15	60.38	61.26	58.40	61.16	890337
2019-02-19	61.44	62.93	60.74	61.89	330485
2019-02-20	61.97	62.42	60.87	61.87	241692
2019-02-21	61.80	62.50	60.53	62.03	126128
2019-02-22	62.37	62.77	61.29	61.67	155436
2019-02-25	62.05	62.93	61.31	62.85	239233
2019-02-26	62.69	63.13	61.13	61.13	314138
2019-02-27	64.84	69.87	62.69	63.43	865599
2019-02-28	63.88	63.88	60.35	63.38	332326
2019-03-01	63.91	64.91	62.55	64.51	274273
2019-03-04	64.68	65.01	63.50	64.15	215767
2019-03-05	64.42	65.00	63.16	64.35	186124
2019-03-06	64.33	65.00	63.31	63.52	527581
2019-03-07	63.23	63.68	61.95	63.35	170757
2019-03-08	62.77	63.67	62.77	63.57	128889
2019-03-11	65.00	67.70	64.57	67.42	285979
2019-03-12	67.56	67.88	66.98	67.36	159084
2019-03-13	68.00	68.33	67.12	67.20	454324
2019-03-14	67.24	67.24	66.26	66.43	151543
2019-03-15	66.50	66.89	66.08	66.68	306596
2019-03-18	66.70	69.14	66.68	68.93	306760
2019-03-19	69.46	69.46	68.68	69.02	212114
2019-03-20	69.29	71.70	68.36	70.00	295963
2019-03-21	69.55	71.30	69.29	70.82	252781
2019-03-22	70.52	70.52	68.61	68.63	310925
2019-03-25	68.63	70.97	68.26	70.33	220071
2019-03-26	70.92	71.43	69.42	69.59	325197
2019-03-27	69.53	69.60	67.44	68.68	146306
2019-03-28	69.02	70.27	68.64	69.67	176761
2019-03-29	70.34	70.37	69.38	69.89	195347
2019-04-01	70.37	73.40	70.36	73.31	274434
2019-04-02	73.64	74.24	71.19	72.22	197834
2019-04-03	73.17	73.99	72.69	73.62	126782
2019-04-04	73.76	75.15	73.69	74.95	137375
2019-04-05	75.16	75.51	74.07	74.88	169292
2019-04-08	74.67	75.09	74.17	74.99	160597
2019-04-09	74.64	75.02	74.02	74.25	188760
2019-04-10	74.33	76.37	74.12	75.99	171489
2019-04-11	75.95	76.14	74.68	75.41	174730
2019-04-12	76.27	78.04	75.87	77.53	227086
2019-04-15	77.55	78.00	76.41	77.87	194321
2019-04-16	78.36	79.04	77.81	79.00	243229
2019-04-17	79.46	79.46	78.01	78.51	305474
2019-04-18	78.20	78.26	77.12	77.89	156730
2019-04-22	77.69	78.66	76.92	77.45	154802
2019-04-23	77.65	78.38	75.28	77.44	230875
2019-04-24	77.44	78.80	77.01	77.76	121471
2019-04-25	77.65	77.65	75.69	77.29	119781
2019-04-26	77.53	79.07	77.38	78.24	119647
2019-04-29	78.58	78.58	76.89	77.37	122858
2019-04-30	76.96	77.87	76.35	77.60	232138
2019-05-01	77.62	77.62	75.43	75.74	351772
2019-05-02	70.30	76.75	70.00	75.32	242769
2019-05-03	76.05	77.74	74.56	77.52	188372
2019-05-06	75.83	76.89	74.73	76.83	185160
2019-05-07	75.97	76.30	74.08	74.94	172920
2019-05-08	74.55	75.74	72.56	74.28	398076
2019-05-09	73.42	74.79	72.86	74.59	257412
2019-05-10	74.35	76.16	72.68	75.95	183814
2019-05-13	74.15	74.50	70.85	71.13	259918
2019-05-14	71.52	72.34	71.01	71.63	135578
2019-05-15	70.75	72.38	70.20	72.12	131024
2019-05-16	72.28	72.97	70.59	70.73	179834
2019-05-17	70.00	70.79	69.12	69.37	141843
2019-05-20	68.73	69.33	67.56	69.08	115451
2019-05-21	69.61	70.70	68.88	70.49	127496
2019-05-22	70.15	70.94	67.99	68.00	169993
2019-05-23	67.34	67.50	65.07	65.65	374322
2019-05-24	66.14	67.97	65.95	67.93	114743
2019-05-28	68.04	69.98	67.36	67.71	225580
2019-05-29	67.17	67.82	66.38	67.70	142715
2019-05-30	67.64	68.28	66.94	67.51	118201
2019-05-31	66.18	67.45	66.16	67.02	179942
2019-06-03	67.81	68.31	66.63	67.47	332386
2019-06-04	68.78	69.91	67.53	69.90	165104
2019-06-05	70.00	70.40	68.01	70.04	216509
2019-06-06	70.17	70.53	68.04	69.96	199200
2019-06-07	70.00	71.83	69.79	71.50	160959
2019-06-10	72.05	74.81	71.74	72.53	169244
2019-06-11	73.41	73.51	70.67	72.10	266047
2019-06-12	72.17	74.36	72.04	73.51	239610
2019-06-13	74.06	74.39	72.72	73.49	196750
2019-06-14	73.35	74.25	72.50	72.84	144803
2019-06-17	73.17	74.16	72.11	73.25	192176
2019-06-18	74.03	75.15	73.35	74.52	130061
2019-06-19	74.60	77.18	73.75	77.00	173398
2019-06-20	78.05	78.88	77.77	78.57	195206
2019-06-21	78.19	80.84	77.86	80.11	316526
2019-06-24	80.55	80.74	79.08	79.09	249437
2019-06-25	79.13	80.03	77.75	78.42	305537
2019-06-26	78.85	79.81	78.00	79.78	181676
2019-06-27	80.64	81.92	79.93	81.51	227172
2019-06-28	81.77	83.74	81.75	82.51	725565
2019-07-01	83.82	85.04	83.15	84.59	265617
2019-07-02	84.35	84.84	82.54	82.86	179783
2019-07-03	83.43	83.80	82.33	83.67	65498
2019-07-05	83.74	84.39	83.32	84.16	110153
2019-07-08	83.57	84.18	81.92	82.31	166966
2019-07-09	81.72	82.02	79.68	80.61	212878
2019-07-10	81.05	81.96	80.04	80.35	125277
2019-07-11	80.12	80.75	79.04	79.66	145953
2019-07-12	80.13	81.25	79.31	80.94	186028
2019-07-15	81.19	81.54	80.20	81.18	131503
2019-07-16	80.89	82.10	80.56	81.57	151938
2019-07-17	81.90	82.04	80.73	81.63	143519
2019-07-18	81.26	82.11	80.54	81.10	110988
2019-07-19	81.29	82.28	79.14	80.64	179494
2019-07-22	80.85	82.31	80.12	80.25	126941
2019-07-23	80.75	83.45	80.75	83.40	153189
2019-07-24	83.11	86.75	82.43	86.27	195822
2019-07-25	85.96	86.85	85.47	85.89	208070
2019-07-26	86.31	86.79	85.38	86.42	161829
2019-07-29	86.35	86.91	83.21	83.32	228821
2019-07-30	82.40	83.13	80.91	82.84	239629
2019-07-31	83.09	84.51	79.84	80.08	321022
2019-08-01	85.64	85.64	71.45	77.30	654858
2019-08-02	76.80	76.80	73.47	75.65	201408
2019-08-05	74.05	74.98	72.43	74.04	301878
2019-08-06	74.69	75.81	73.08	73.98	149706
2019-08-07	72.79	73.30	71.59	72.39	280402
2019-08-08	73.25	74.20	72.36	74.07	131077
2019-08-09	73.57	74.15	72.47	74.00	185834
2019-08-12	73.22	73.85	70.74	73.51	181553
2019-08-13	73.34	75.96	72.51	75.44	192097
2019-08-14	74.03	74.32	72.96	73.96	261891
2019-08-15	73.66	74.13	72.50	73.20	214719
2019-08-16	73.96	75.46	73.47	74.71	161530
2019-08-19	76.00	76.57	75.10	76.25	164570
2019-08-20	76.16	76.44	75.25	75.38	159336
2019-08-21	76.34	77.00	75.35	76.40	141016
2019-08-22	76.37	77.33	75.42	76.16	157311
2019-08-23	75.54	76.12	72.79	73.31	197264
2019-08-26	74.34	74.91	73.13	73.79	106452
2019-08-27	74.42	74.74	73.35	73.87	149710
2019-08-28	73.37	73.66	70.64	70.79	361762
2019-08-29	71.90	73.29	71.64	72.61	126339
2019-08-30	72.97	73.09	71.67	72.04	157564
2019-09-03	71.91	71.98	67.87	68.27	218044
2019-09-04	68.84	69.95	66.66	67.30	168964
2019-09-05	68.44	69.95	67.99	68.75	285891
2019-09-06	69.00	69.27	66.09	66.59	311948
2019-09-09	66.99	68.04	66.50	66.90	210659
2019-09-10	66.62	68.25	64.84	67.62	234916
2019-09-11	68.10	69.82	67.10	69.17	201041
2019-09-12	69.46	69.94	67.16	67.60	225397
2019-09-13	68.13	68.80	67.01	67.75	324643
2019-09-16	67.32	68.21	66.02	66.56	318203
2019-09-17	66.45	67.62	65.18	67.39	249272
2019-09-18	67.98	67.98	63.95	65.11	332629
2019-09-19	65.45	65.45	63.22	63.58	271203
2019-09-20	63.15	64.56	62.34	63.30	510858
2019-09-23	62.97	63.72	61.77	62.66	287011
2019-09-24	62.93	63.40	60.66	61.10	272047
2019-09-25	61.16	62.20	60.54	61.80	192467
2019-09-26	61.73	61.90	59.63	60.43	340133
2019-09-27	61.03	62.00	60.24	61.62	237631
2019-09-30	61.62	62.75	61.26	62.24	263483
2019-10-01	62.20	63.25	61.67	61.99	365584
2019-10-02	60.95	61.65	59.61	60.74	379756
2019-10-03	60.35	60.74	59.56	60.62	321687
2019-10-04	60.56	61.50	59.70	60.21	205115
2019-10-07	59.41	60.93	58.98	60.41	304231
2019-10-08	59.76	60.56	59.49	59.81	401960
2019-10-09	60.35	61.41	59.78	61.02	151649
2019-10-10	61.13	61.90	60.86	60.95	167489
2019-10-11	61.89	64.71	60.47	63.96	332938
2019-10-14	63.63	64.51	63.23	63.58	126361
2019-10-15	63.80	64.99	63.80	64.40	105576
2019-10-16	64.26	66.18	64.26	65.97	169314
2019-10-17	66.19	67.04	65.74	66.76	194217
2019-10-18	66.42	67.24	65.98	66.25	187994
2019-10-21	66.78	67.02	63.24	63.29	299222
2019-10-22	63.30	63.32	62.22	62.40	235072
2019-10-23	62.32	62.85	61.66	62.81	182792
2019-10-24	62.81	63.14	62.22	62.82	189317
2019-10-25	62.88	63.59	62.31	62.38	152327
2019-10-28	62.63	64.38	62.41	63.50	214138
2019-10-29	63.28	64.36	62.91	64.30	165784
2019-10-30	63.80	64.80	63.76	63.98	197332
2019-10-31	64.00	64.10	59.80	60.94	716024
2019-11-01	60.62	62.65	60.53	62.10	218644
2019-11-04	62.59	64.37	61.90	62.93	266045
2019-11-05	62.87	64.50	62.25	63.44	190593
2019-11-06	63.56	64.08	63.21	63.79	176405
2019-11-07	64.42	66.16	63.97	64.55	216825
2019-11-08	64.46	65.40	64.20	65.39	106291
2019-11-11	64.91	65.11	64.05	64.82	129560
2019-11-12	64.75	65.00	62.90	63.22	139650
2019-11-13	62.74	63.90	62.40	62.88	131194
2019-11-14	62.52	63.92	62.04	63.69	138380
2019-11-15	64.25	64.45	62.98	63.52	126768
2019-11-18	63.42	64.28	62.67	64.18	117443
2019-11-19	64.55	64.85	62.74	62.94	144670
2019-11-20	62.86	64.07	61.93	62.41	232217
2019-11-21	62.60	62.92	60.79	60.98	211921
2019-11-22	61.36	62.66	61.11	62.46	151751
2019-11-25	62.83	66.33	62.58	66.27	173123
2019-11-26	66.00	66.75	65.47	66.48	203275
2019-11-27	66.92	66.92	65.85	66.82	121256
2019-11-29	66.45	66.72	65.78	65.93	69286
2019-12-02	66.20	66.84	65.76	66.19	146162
2019-12-03	65.24	65.64	63.69	64.15	119425
2019-12-04	64.68	67.03	64.67	66.32	276401
2019-12-05	66.43	66.78	64.36	64.94	181918
2019-12-06	65.44	66.14	65.28	65.73	168229
2019-12-09	65.51	65.72	63.79	63.84	135790
2019-12-10	64.10	66.12	63.57	65.91	138923
2019-12-11	66.10	66.59	65.20	66.48	111716
2019-12-12	66.38	68.19	66.09	67.90	164717
2019-12-13	67.90	68.19	64.31	64.78	128278
2019-12-16	65.51	67.19	65.42	65.72	145430
2019-12-17	65.99	67.56	65.33	66.77	128149
2019-12-18	66.97	68.38	66.29	68.22	135290
2019-12-19	68.09	68.51	67.16	67.90	158250
2019-12-20	68.44	68.99	67.48	68.10	411985
2019-12-23	68.59	69.47	68.12	69.39	96560
2019-12-24	69.38	69.42	68.54	69.41	47646
2019-12-26	69.51	69.60	67.87	68.24	102367
2019-12-27	68.84	69.63	68.32	69.30	147230
2019-12-30	69.38	69.91	68.46	69.66	94550
2019-12-31	69.32	69.99	69.09	69.57	111611
2020-01-02	70.02	71.07	69.26	70.95	140450
2020-01-03	69.94	70.83	69.42	69.78	166641
2020-01-06	69.57	69.57	67.22	67.53	204918
2020-01-07	67.54	68.11	67.10	67.99	110701
2020-01-08	67.93	68.95	67.93	68.23	128879
2020-01-09	68.65	68.84	67.19	67.30	149261
2020-01-10	67.50	67.99	66.81	66.86	157996
2020-01-13	67.00	67.57	66.40	67.20	234307
2020-01-14	67.10	69.38	67.05	68.29	173553
2020-01-15	67.95	69.08	65.47	65.90	216419
2020-01-16	66.57	68.07	66.53	67.07	189805
2020-01-17	67.69	68.85	66.91	68.75	177600
2020-01-21	68.21	69.99	68.21	69.26	153583
2020-01-22	69.71	70.70	68.85	70.06	81481
2020-01-23	69.86	71.45	69.07	71.19	189176
2020-01-24	71.10	71.10	69.60	70.09	137810
2020-01-27	68.58	69.98	68.58	69.00	66484
2020-01-28	69.36	71.15	68.97	70.82	106807
2020-01-29	71.05	71.44	69.38	69.56	79625
2020-01-30	68.93	70.32	67.49	68.22	196106
2020-01-31	67.94	68.20	65.27	65.82	170310
2020-02-03	66.57	70.21	65.98	69.98	244153
2020-02-04	71.44	72.11	70.75	71.45	103869
2020-02-05	72.39	72.39	70.08	71.30	151054
2020-02-06	71.68	71.71	67.63	68.48	125203
2020-02-07	68.08	69.22	67.68	68.60	75938
2020-02-10	68.39	69.34	67.98	68.68	108847
2020-02-11	69.01	69.84	68.54	68.75	80406
2020-02-12	69.16	69.16	67.86	68.75	193844
2020-02-13	71.79	79.19	71.79	76.18	515855
2020-02-14	76.20	77.95	74.69	75.28	195871
2020-02-18	75.10	75.37	73.62	73.88	112292
2020-02-19	74.00	74.00	71.38	71.86	156209
2020-02-20	71.45	73.38	71.06	72.84	122580
2020-02-21	72.76	73.40	72.19	72.97	127868
2020-02-24	70.12	73.05	69.92	72.25	177415
2020-02-25	72.88	72.99	69.53	70.09	234171
2020-02-26	70.43	70.95	67.01	67.47	95391
2020-02-27	65.87	68.35	65.25	65.85	188869
2020-02-28	63.64	65.63	61.92	63.40	297283
2020-03-02	63.74	65.12	61.87	63.44	259790
2020-03-03	63.44	64.65	59.25	60.69	364554
2020-03-04	67.72	69.85	61.59	64.81	471578
2020-03-05	63.54	65.26	61.56	62.35	334809
2020-03-06	60.61	62.31	60.22	62.05	308752
2020-03-09	59.01	59.57	56.75	57.88	525945
2020-03-10	59.70	59.70	51.95	57.04	389978
2020-03-11	55.46	56.16	52.34	54.14	247263
2020-03-12	50.49	53.01	47.50	48.34	287893
2020-03-13	51.26	54.10	48.21	51.50	411769
2020-03-16	46.73	48.96	43.90	45.98	413277
2020-03-17	46.84	52.53	44.89	50.96	484035
2020-03-18	47.83	48.87	45.07	47.07	422907
2020-03-19	46.88	56.96	45.98	55.88	510963
2020-03-20	56.55	58.97	47.85	48.41	488678
2020-03-23	48.30	48.30	43.21	45.08	295339
2020-03-24	47.62	51.49	44.88	50.34	383667
2020-03-25	49.81	50.13	42.41	43.40	618488
2020-03-26	43.54	46.66	40.10	43.35	763135
2020-03-27	41.24	43.83	39.30	40.00	508594
2020-03-30	37.23	42.80	35.51	41.67	585002
2020-03-31	42.54	43.18	39.64	42.00	448720
2020-04-01	40.64	41.82	37.01	37.48	444284
2020-04-02	37.01	38.30	34.58	36.15	309436
2020-04-03	36.24	37.51	35.54	36.15	349455
2020-04-06	37.40	42.83	37.40	42.29	365820
2020-04-07	44.56	47.45	43.91	45.11	460683
2020-04-08	45.50	48.34	44.64	47.85	339145
2020-04-09	49.02	50.93	47.98	50.46	231515
2020-04-13	49.69	49.69	42.20	42.96	684038
2020-04-14	43.91	48.39	43.10	47.70	665472
2020-04-15	46.66	46.66	40.68	42.01	663555
2020-04-16	42.34	44.00	41.71	42.83	417769
2020-04-17	44.65	46.15	43.13	43.25	433930
2020-04-20	42.00	43.00	41.18	42.09	305462
2020-04-21	40.27	41.39	39.53	40.15	203553
2020-04-22	41.01	41.73	39.92	41.40	178587
2020-04-23	41.68	43.31	41.50	41.89	249303
2020-04-24	42.29	44.06	40.52	43.23	261729
2020-04-27	43.98	46.00	43.76	45.44	261021
2020-04-28	47.07	49.16	46.71	49.15	440715
2020-04-29	51.41	56.49	50.94	55.63	841503
2020-04-30	54.05	54.42	50.45	51.01	491147
2020-05-01	49.44	50.50	47.14	50.02	335838
2020-05-04	49.34	50.62	48.67	50.14	279198
2020-05-05	51.67	53.02	50.62	52.00	347750
2020-05-06	52.78	54.09	51.42	54.00	311079
2020-05-07	52.13	55.56	50.91	54.20	651241
2020-05-08	55.65	58.09	54.83	56.77	340763
2020-05-11	55.41	58.78	54.91	57.95	363610
2020-05-12	58.04	60.07	58.04	59.05	573196
2020-05-13	58.13	58.67	55.97	56.20	764953
2020-05-14	54.65	55.01	51.63	53.93	494419
2020-05-15	53.56	56.37	52.74	56.10	324760
2020-05-18	59.33	66.24	59.07	63.66	573092
2020-05-19	61.38	64.89	60.81	62.70	450612
2020-05-20	64.11	65.45	63.62	63.77	668912
2020-05-21	63.96	65.64	62.75	65.02	343251
2020-05-22	65.16	67.80	64.54	67.54	224073
2020-05-26	71.29	72.35	68.48	69.49	453450
2020-05-27	70.86	75.76	69.48	75.68	416674
2020-05-28	77.09	77.09	67.75	68.03	359554
2020-05-29	70.60	72.88	68.94	72.11	559644
2020-06-01	72.20	73.89	70.62	73.11	306596
2020-06-02	73.79	75.27	72.63	73.94	281240
2020-06-03	75.24	79.74	75.20	76.00	444108
2020-06-04	75.29	81.69	74.63	80.53	344188
2020-06-05	86.94	91.84	84.00	88.67	765526
2020-06-08	89.28	90.69	85.60	87.51	316746
2020-06-09	85.46	89.20	85.46	86.98	237210
2020-06-10	86.74	86.92	81.94	85.11	269154
2020-06-11	77.52	81.81	77.35	78.47	312426
2020-06-12	81.22	84.07	79.53	82.29	269048
2020-06-15	79.52	86.26	78.77	84.93	254560
2020-06-16	86.41	89.14	83.14	83.83	294128
2020-06-17	84.43	84.89	80.76	82.48	223352
2020-06-18	76.25	81.94	76.14	78.12	1908794
2020-06-19	78.50	80.47	76.51	78.22	578465
2020-06-22	78.51	81.56	77.10	80.41	474442
2020-06-23	82.04	84.35	81.11	81.86	401638
2020-06-24	80.94	82.65	77.62	78.51	331454
2020-06-25	77.93	82.20	76.67	81.84	506437
2020-06-26	81.12	82.74	78.63	79.55	1066389
2020-06-29	80.90	83.40	79.68	81.63	338180
2020-06-30	81.28	84.83	80.21	82.61	382200
2020-07-01	82.48	83.14	80.58	81.55	278110
2020-07-02	83.59	83.59	80.68	81.85	241582
2020-07-06	84.60	88.41	83.84	88.38	623787
2020-07-07	87.47	87.73	83.54	84.36	288228
2020-07-08	84.45	86.92	82.02	83.93	231328
2020-07-09	84.04	85.30	80.12	82.15	205285
2020-07-10	82.29	83.87	80.93	83.31	187299
2020-07-13	85.40	86.53	82.08	84.01	325155
2020-07-14	79.53	82.14	71.37	80.87	915179
2020-07-15	83.03	85.75	81.53	84.68	324567
2020-07-16	83.78	85.34	82.02	84.77	248908
2020-07-17	84.27	86.45	82.74	83.26	211593
2020-07-20	82.89	84.04	79.45	82.18	175903
2020-07-21	83.63	85.01	81.37	83.86	170398
2020-07-22	84.06	86.67	83.41	86.57	204715
2020-07-23	87.02	89.74	85.11	86.14	328546
2020-07-24	84.86	88.34	81.88	85.96	231561
2020-07-27	86.19	90.68	84.77	90.09	245681
2020-07-28	89.66	90.48	87.33	89.09	299962
2020-07-29	89.94	94.38	89.67	93.08	341080
2020-07-30	91.85	91.87	89.14	90.44	230426
2020-07-31	90.89	90.98	86.56	89.00	276641
2020-08-03	90.70	96.40	88.50	95.31	380795
2020-08-04	95.09	96.42	91.96	93.16	337159
2020-08-05	94.98	98.19	93.56	98.02	397671
2020-08-06	98.07	109.12	94.32	106.72	662560
2020-08-07	106.40	111.98	106.00	107.63	388918
2020-08-10	108.00	109.72	104.31	106.92	414458
2020-08-11	107.92	111.21	106.93	108.20	358058
2020-08-12	110.29	112.40	108.90	110.16	249173
2020-08-13	110.14	111.90	108.89	111.29	231129
2020-08-14	110.84	112.53	110.54	111.37	162562
2020-08-17	112.40	113.41	110.22	110.47	263347
2020-08-18	110.41	111.98	108.23	109.77	255767
2020-08-19	109.00	111.55	107.34	107.96	520645
2020-08-20	106.05	107.33	103.47	106.86	258941
2020-08-21	106.15	107.00	104.27	106.13	245203
2020-08-24	107.58	108.60	105.76	107.71	203068
2020-08-25	108.50	108.50	103.00	106.31	202015
2020-08-26	107.16	108.20	105.16	105.28	301516
2020-08-27	104.85	106.70	102.44	102.67	180338
2020-08-28	103.51	105.48	99.82	103.50	184279
2020-08-31	103.34	104.30	100.62	100.81	321226
2020-09-01	100.65	100.82	99.62	100.00	329564
2020-09-02	101.20	102.03	97.82	98.82	467257
2020-09-03	98.54	98.79	90.92	91.81	416680
2020-09-04	92.93	94.53	83.90	88.28	647586
2020-09-08	82.52	84.61	79.60	80.94	1017044
2020-09-09	82.43	83.97	78.56	81.99	579844
2020-09-10	82.60	83.01	78.92	79.30	473194
2020-09-11	79.86	80.11	75.47	76.80	403600
2020-09-14	77.42	77.42	74.34	76.17	386407
2020-09-15	76.62	78.00	73.55	74.32	419565
2020-09-16	74.30	74.35	72.60	73.21	550266
2020-09-17	71.40	76.24	71.32	75.59	534533
2020-09-18	78.94	82.68	72.39	73.62	8461809
2020-09-21	72.23	73.93	70.58	73.12	557603
2020-09-22	75.09	76.36	72.28	76.04	722154
2020-09-23	75.46	76.86	71.82	72.10	672329
2020-09-24	71.29	74.11	69.95	72.74	401615
2020-09-25	72.59	74.19	71.91	73.06	320311
2020-09-28	74.89	76.02	73.48	75.80	337900
2020-09-29	75.77	77.02	73.82	74.09	295998
2020-09-30	74.36	76.74	73.14	74.33	761031
2020-10-01	74.47	76.54	73.53	76.43	490487
2020-10-02	74.33	78.72	74.01	78.28	288942
2020-10-05	79.44	82.47	79.44	81.47	381013
2020-10-06	81.95	83.36	80.35	80.99	242586
2020-10-07	82.01	85.55	82.01	85.46	326703
2020-10-08	87.08	87.42	84.03	85.06	348555
2020-10-09	85.90	88.49	83.69	87.70	422301
2020-10-12	87.74	88.48	85.58	87.02	205525
2020-10-13	86.08	89.47	86.08	88.50	272003
2020-10-14	89.19	89.77	87.08	87.34	123421
2020-10-15	86.83	88.96	85.61	88.82	133010
2020-10-16	88.68	89.20	86.54	87.21	159923
2020-10-19	87.71	89.20	85.49	85.73	221123
2020-10-20	87.02	87.65	83.50	84.08	249604
2020-10-21	85.03	85.64	82.65	82.68	237112
2020-10-22	83.09	85.25	82.78	84.79	251987
2020-10-23	85.89	87.29	84.15	86.30	142675
2020-10-26	84.96	85.94	82.54	85.89	238921
2020-10-27	85.61	86.50	84.66	85.66	118864
2020-10-28	83.53	85.57	82.48	85.22	365012
2020-10-29	85.21	88.56	84.28	87.40	385575
2020-10-30	86.66	87.40	82.74	84.08	450408
2020-11-02	85.42	88.81	83.35	87.45	273657
2020-11-03	88.54	91.43	87.19	90.84	260100
2020-11-04	89.82	91.39	88.46	91.16	230841
2020-11-05	92.59	96.38	90.69	96.09	279887
2020-11-06	96.11	98.01	93.19	97.32	244999
2020-11-09	104.23	105.25	83.43	83.48	663051
2020-11-10	85.14	87.97	80.05	85.36	659339
2020-11-11	85.36	94.72	85.36	93.64	529758
2020-11-12	95.49	95.49	86.25	87.00	254986
2020-11-13	87.50	89.01	84.00	85.25	254026
2020-11-16	86.17	86.17	81.90	81.97	433084
2020-11-17	82.73	83.83	81.11	83.59	466220
2020-11-18	84.02	87.13	83.68	85.55	405868
2020-11-19	85.32	85.75	79.11	80.05	605869
2020-11-20	80.66	82.98	78.20	81.23	635604
2020-11-23	82.22	87.69	81.85	86.53	259906
2020-11-24	87.46	88.47	84.58	88.26	262630
2020-11-25	87.83	89.15	87.00	88.96	230976
2020-11-27	88.85	90.45	87.77	90.30	124806
2020-11-30	89.76	91.27	85.29	87.27	340120
2020-12-01	88.00	91.13	87.23	89.89	400232
2020-12-02	88.62	90.46	87.15	89.88	175655
2020-12-03	90.38	91.86	89.52	90.09	192585
2020-12-04	89.87	94.59	89.87	94.46	222719
2020-12-07	94.24	95.86	93.25	95.44	191219
2020-12-08	94.96	98.50	94.15	98.19	247211
2020-12-09	99.05	101.02	98.73	99.02	249601
2020-12-10	97.47	99.57	96.85	98.49	149340
2020-12-11	97.71	99.24	94.55	96.70	220101
2020-12-14	97.06	98.65	96.86	97.13	209177
2020-12-15	98.58	98.93	95.63	98.68	272932
2020-12-16	98.75	100.25	97.10	99.83	215219
2020-12-17	100.09	103.26	97.89	101.59	315293
2020-12-18	103.73	105.22	102.05	102.14	552580
2020-12-21	104.83	107.84	102.25	103.91	346519
2020-12-22	104.67	106.45	102.39	104.68	227258
2020-12-23	105.03	107.01	104.51	105.88	143941
2020-12-24	105.85	107.09	103.86	106.59	85706
2020-12-28	108.19	108.89	106.77	106.86	205787
2020-12-29	106.61	106.61	104.09	105.45	153482
2020-12-30	105.50	107.59	104.99	107.25	160567
2020-12-31	107.78	108.11	104.81	105.71	218030
2021-01-04	106.36	107.50	101.82	103.41	185388
2021-01-05	103.62	108.63	103.56	108.16	242317
2021-01-06	108.94	114.57	108.94	113.45	323957
2021-01-07	114.75	118.45	114.75	118.20	205572
2021-01-08	119.43	120.00	117.47	119.04	238736
2021-01-11	118.29	124.15	109.00	123.60	235861
2021-01-12	123.83	128.90	122.76	127.25	208670
2021-01-13	126.45	128.02	125.41	125.83	221419
2021-01-14	127.09	128.50	125.14	127.37	265704
2021-01-15	125.77	126.87	120.37	124.55	255284
2021-01-19	126.94	127.27	123.02	124.04	243226
2021-01-20	125.80	130.86	125.67	128.55	222266
2021-01-21	129.45	129.52	126.01	126.09	189261
2021-01-22	125.52	127.12	123.52	124.65	227318
2021-01-25	123.91	127.41	120.54	124.36	250819
2021-01-26	125.24	126.23	123.24	124.24	128358
2021-01-27	120.44	126.02	120.10	122.88	218093
2021-01-28	124.70	126.07	120.20	122.19	172117
2021-01-29	124.20	125.32	118.11	119.64	173407
2021-02-01	121.83	124.92	118.57	124.31	155272
2021-02-02	126.65	129.11	124.28	127.36	174567
2021-02-03	127.06	129.69	124.43	129.24	133340
2021-02-04	129.94	133.14	129.38	130.70	192456
2021-02-05	132.83	136.05	131.54	135.91	203030
2021-02-08	138.28	141.34	137.00	139.82	162815
2021-02-09	140.35	142.74	138.09	139.62	303825
2021-02-10	141.71	143.29	136.18	137.50	202711
2021-02-11	138.95	140.40	132.31	134.43	296050
2021-02-12	133.66	135.91	131.37	134.34	301392
2021-02-16	135.73	138.91	132.66	133.78	149048
2021-02-17	132.07	135.97	131.12	135.06	209756
2021-02-18	135.93	139.57	134.29	134.51	261212
2021-02-19	135.59	140.38	135.46	137.88	774492
2021-02-22	135.67	141.29	135.67	138.94	290699
2021-02-23	136.10	140.67	130.90	140.24	271047
2021-02-24	141.74	144.26	139.49	141.75	225584
2021-02-25	140.80	141.88	130.70	131.00	363095
2021-02-26	128.92	132.83	126.06	127.15	419490
2021-03-01	130.35	136.96	128.53	134.28	201584
2021-03-02	133.14	133.14	127.86	128.61	389011
2021-03-03	130.40	132.89	127.15	127.27	399614
2021-03-04	126.44	127.33	118.05	121.71	274627
2021-03-05	124.12	124.27	117.59	124.17	274851
2021-03-08	125.36	129.99	123.87	126.12	227037
2021-03-09	128.83	133.27	126.49	132.46	562722
2021-03-10	134.61	139.26	134.48	136.58	236695
2021-03-11	137.72	137.82	133.17	135.31	265567
2021-03-12	134.06	136.82	132.48	136.53	323574
2021-03-15	136.85	139.60	132.99	139.23	264127
2021-03-16	138.95	142.71	137.44	140.88	217890
2021-03-17	139.12	141.00	135.88	140.26	259950
2021-03-18	138.80	139.67	130.78	131.40	188207
2021-03-19	130.45	136.19	129.50	134.38	538025
2021-03-22	135.11	135.11	129.61	133.16	206001
2021-03-23	131.21	132.00	127.58	128.81	282133
2021-03-24	130.09	131.84	122.28	122.32	237196
2021-03-25	120.96	127.34	118.84	126.69	186635
2021-03-26	127.77	130.81	123.61	129.88	155455
2021-03-29	129.20	130.27	125.00	125.50	185828
2021-03-30	125.13	127.86	123.49	127.43	209123
2021-03-31	128.63	130.11	126.75	127.06	380026
2021-04-01	128.56	132.28	126.50	130.63	222206
2021-04-05	132.77	132.78	129.96	132.50	136045
2021-04-06	132.88	134.92	132.00	132.80	115981
2021-04-07	133.06	133.06	128.77	129.61	126020
2021-04-08	130.74	132.85	128.25	132.85	105362
2021-04-09	132.12	134.00	129.27	133.59	166085
2021-04-12	134.25	135.80	132.89	134.78	147285
2021-04-13	135.62	137.06	133.86	136.74	144342
2021-04-14	137.06	139.70	135.67	137.28	147571
2021-04-15	139.06	139.50	134.94	139.28	165352
2021-04-16	140.69	142.28	139.94	141.22	149625
2021-04-19	141.07	141.07	135.94	140.46	271075
2021-04-20	139.76	142.74	139.29	142.56	532177
2021-04-21	142.50	147.62	141.67	145.15	456239
2021-04-22	146.59	150.33	141.16	149.38	414601
2021-04-23	150.66	160.22	150.54	157.67	676117
2021-04-26	159.49	165.55	156.67	164.79	632370
2021-04-27	165.00	166.88	159.95	163.38	750186
2021-04-28	163.38	165.87	158.95	159.61	326730
2021-04-29	161.42	161.42	156.14	156.99	252356
2021-04-30	152.94	156.00	150.97	153.23	376696
2021-05-03	154.94	155.42	152.07	153.38	249633
2021-05-04	152.19	154.31	148.11	153.78	531864
2021-05-05	155.25	155.25	149.65	150.03	169592
2021-05-06	150.29	151.96	146.81	150.71	252383
2021-05-07	158.99	164.69	154.54	160.30	557391
2021-05-10	158.76	159.90	155.09	156.12	310790
2021-05-11	151.39	156.10	149.37	155.09	324141
2021-05-12	152.52	154.03	149.01	150.00	396128
2021-05-13	151.35	155.83	151.05	152.61	578578
2021-05-14	153.99	159.03	153.24	156.53	319324
2021-05-17	156.43	159.98	153.42	158.27	179246
2021-05-18	158.63	159.72	156.31	156.43	390185
2021-05-19	153.95	156.52	151.85	155.74	156104
2021-05-20	157.10	157.11	152.75	154.17	182332
2021-05-21	156.13	157.98	153.38	154.32	143777
2021-05-24	155.52	156.60	153.23	153.64	132379
2021-05-25	155.18	156.50	152.04	152.07	358959
2021-05-26	152.85	155.09	151.36	154.65	256012
2021-05-27	156.60	161.23	154.00	154.08	520690
2021-05-28	153.68	155.48	150.14	155.48	241576
2021-06-01	156.99	158.58	155.54	156.08	143105
2021-06-02	157.45	157.98	151.46	152.55	256122
2021-06-03	152.33	153.92	147.26	149.20	269853
2021-06-04	150.46	153.25	147.88	150.34	176395
2021-06-07	150.48	151.86	148.79	149.26	141915
2021-06-08	149.85	149.85	147.56	147.94	299017
2021-06-09	147.55	147.55	144.40	144.68	188520
2021-06-10	145.22	146.60	142.17	142.89	156278
2021-06-11	143.66	144.59	141.95	144.52	208336
2021-06-14	145.10	145.20	141.93	142.61	163782
2021-06-15	142.20	144.81	141.98	144.09	195231
2021-06-16	143.69	144.79	141.33	144.24	179874
2021-06-17	144.64	144.67	139.41	143.84	242694
2021-06-18	143.43	144.88	140.80	141.32	521275
2021-06-21	143.64	148.33	142.49	146.50	228682
2021-06-22	145.92	147.88	144.25	146.78	110146
2021-06-23	147.49	150.03	147.10	147.97	203480
2021-06-24	150.14	151.71	149.56	151.26	109576
2021-06-25	152.12	154.31	150.98	153.93	407299
2021-06-28	154.77	155.63	152.39	154.85	148271
2021-06-29	156.13	157.06	154.71	156.55	110903
2021-06-30	155.29	159.11	155.28	155.66	320934
2021-07-01	156.84	158.64	155.84	156.28	157282
2021-07-02	157.07	157.33	154.93	155.25	104432
2021-07-06	155.65	155.99	150.70	152.54	115893
2021-07-07	152.48	155.96	150.50	155.41	117238
2021-07-08	152.61	155.26	150.01	153.97	116722
2021-07-09	155.81	158.29	154.99	157.86	92344
2021-07-12	157.81	159.23	156.31	159.05	136166
2021-07-13	157.82	159.59	152.89	153.97	116785
2021-07-14	155.14	156.33	152.90	153.98	69690
2021-07-15	153.59	154.81	150.16	151.57	123367
2021-07-16	152.98	152.98	148.46	148.61	110756
2021-07-19	145.81	154.89	144.10	153.09	227423
2021-07-20	153.44	160.64	152.35	158.65	222071
2021-07-21	159.59	162.25	156.69	157.29	150186
2021-07-22	158.14	159.65	156.99	157.96	103430
2021-07-23	158.96	164.57	156.80	164.02	138203
2021-07-26	164.38	166.89	159.20	160.85	213970
2021-07-27	160.00	160.14	154.69	155.13	176353
2021-07-28	156.52	159.54	154.74	157.99	149491
2021-07-29	160.20	166.15	160.16	163.24	140629
2021-07-30	162.15	164.95	160.77	161.54	125326
2021-08-02	163.14	164.37	159.40	159.71	109288
2021-08-03	160.41	162.38	160.03	161.09	160120
2021-08-04	159.87	161.01	155.14	155.15	188137
2021-08-05	156.18	160.40	154.27	159.23	213644
2021-08-06	159.57	172.25	154.08	158.18	139298
2021-08-09	156.97	156.97	153.83	155.77	99674
2021-08-10	155.24	161.86	154.48	160.12	149228
2021-08-11	161.10	161.99	158.91	161.50	97460
2021-08-12	160.77	160.77	158.08	158.48	87247
2021-08-13	158.11	158.88	155.22	158.51	82818
2021-08-16	158.01	161.73	156.44	160.40	93729
2021-08-17	158.06	158.06	149.26	152.19	173817
2021-08-18	152.30	153.86	148.30	148.59	149300
2021-08-19	146.83	151.55	144.66	146.40	113371
2021-08-20	145.95	152.24	145.95	151.92	117313
2021-08-23	153.55	155.39	152.22	152.68	105120
2021-08-24	152.80	155.50	150.78	155.27	86900
2021-08-25	155.97	157.13	154.35	155.14	86429
2021-08-26	155.73	156.51	149.54	149.88	95815
2021-08-27	149.76	156.38	149.76	155.00	150868
2021-08-30	155.52	155.87	152.00	153.81	126153
2021-08-31	154.40	154.40	149.75	153.67	138013
2021-09-01	153.55	153.55	148.75	149.06	191457
2021-09-02	150.00	153.21	147.95	152.61	140428
2021-09-03	152.48	152.48	149.74	151.69	84477
2021-09-07	151.84	156.21	150.53	151.39	140978
2021-09-08	150.55	150.80	146.60	148.14	84170
2021-09-09	148.53	152.66	145.24	151.15	125326
2021-09-10	152.65	154.52	149.23	151.41	148596
2021-09-13	153.40	156.71	148.60	149.96	86095
2021-09-14	151.08	152.02	146.59	147.19	91806
2021-09-15	147.19	150.25	145.62	148.63	177716
2021-09-16	147.63	148.53	143.52	144.75	180545
2021-09-17	145.55	148.50	142.02	144.96	593028
2021-09-20	140.87	142.99	137.43	142.91	217903
2021-09-21	145.59	146.13	142.00	145.37	139744
2021-09-22	146.22	152.21	146.04	150.50	206286
2021-09-23	152.47	155.66	151.69	154.26	163478
2021-09-24	152.66	153.01	148.40	148.48	183292
2021-09-27	147.77	149.71	146.94	147.48	148772
2021-09-28	146.66	148.49	145.02	145.65	206999
2021-09-29	147.45	148.07	144.81	146.30	181837
2021-09-30	147.39	147.39	143.31	144.54	323885
2021-10-01	145.99	148.89	141.39	147.50	159937
2021-10-04	147.91	148.43	143.43	147.22	164388
2021-10-05	147.44	150.67	146.41	148.97	222236
2021-10-06	146.52	146.67	142.40	144.46	126478
2021-10-07	145.87	150.20	144.97	147.07	139738
2021-10-08	148.80	149.94	146.67	148.82	80991
2021-10-11	148.07	149.71	147.16	147.34	128679
2021-10-12	148.83	150.76	147.56	149.08	136904
2021-10-13	149.69	151.64	148.33	151.06	107087
2021-10-14	153.00	156.70	151.17	156.32	158133
2021-10-15	158.79	161.33	156.95	157.20	144306
2021-10-18	155.90	157.60	154.90	156.13	106415
2021-10-19	156.30	157.16	151.89	152.00	120291
2021-10-20	152.00	153.55	148.26	148.87	107241
2021-10-21	149.47	151.71	149.47	150.75	78101
2021-10-22	151.40	154.59	149.27	153.82	83966
2021-10-25	155.10	159.95	153.00	159.17	108686
2021-10-26	158.98	158.98	153.38	154.78	155548
2021-10-27	155.19	155.19	150.05	151.65	129852
2021-10-28	153.43	154.50	151.80	154.08	117571
2021-10-29	153.92	161.20	153.92	160.95	157779
2021-11-01	161.31	165.35	161.06	163.22	214758
2021-11-02	163.77	169.36	161.01	168.35	189129
2021-11-03	168.85	175.79	167.34	173.66	284991
2021-11-04	174.00	177.54	173.26	174.08	226157
2021-11-05	181.21	189.58	177.19	180.59	311655
2021-11-08	181.05	181.61	177.01	178.67	193872
2021-11-09	179.69	184.66	178.37	184.37	270427
2021-11-10	182.73	184.58	180.44	182.29	172153
2021-11-11	184.03	184.99	181.55	182.33	98396
2021-11-12	183.00	184.41	180.84	183.28	67477
2021-11-15	184.88	187.94	182.09	187.93	120430
2021-11-16	187.68	190.29	186.81	187.81	159981
2021-11-17	187.81	189.08	185.77	187.18	185059
2021-11-18	188.31	188.31	184.73	187.64	166665
2021-11-19	187.90	188.66	183.29	184.49	98899
2021-11-22	185.38	186.99	182.47	184.99	141846
2021-11-23	185.66	186.71	181.42	185.31	85978
2021-11-24	183.85	184.31	181.10	183.44	83584
2021-11-26	177.36	178.04	172.95	175.35	103956
2021-11-29	179.17	179.70	173.85	175.59	131536
2021-11-30	175.24	177.86	172.72	175.77	163130
2021-12-01	180.69	182.37	172.93	173.20	199059
2021-12-02	174.37	181.39	172.22	179.99	160509
2021-12-03	180.73	182.99	175.23	177.50	147254
2021-12-06	179.75	183.04	177.15	181.65	103674
2021-12-07	183.82	188.48	182.34	182.51	177602
2021-12-08	182.75	184.17	180.02	182.25	150975
2021-12-09	180.59	185.30	176.90	177.70	125677
2021-12-10	180.05	180.20	175.98	176.75	152389
2021-12-13	176.20	177.55	172.87	174.37	103642
2021-12-14	173.82	174.89	171.04	172.52	146375
2021-12-15	172.28	172.28	166.06	168.85	234355
2021-12-16	170.57	170.57	160.35	160.53	223861
2021-12-17	157.96	163.47	157.53	158.90	420614
2021-12-20	156.56	158.14	151.04	155.01	185878
2021-12-21	157.36	159.21	156.38	158.90	146572
2021-12-22	158.49	163.78	158.49	162.65	131892
2021-12-23	164.63	165.93	162.98	163.69	93504
2021-12-27	163.40	166.43	163.40	165.49	115457
2021-12-28	165.65	166.21	162.91	164.35	99952
2021-12-29	164.48	165.80	163.44	165.16	68881
2021-12-30	165.09	168.85	164.70	167.71	114267
2021-12-31	167.71	170.70	167.71	170.10	89724
2022-01-03	171.58	171.80	162.49	164.39	150853
2022-01-04	165.32	168.67	163.86	166.60	141908
2022-01-05	167.80	167.80	156.76	157.26	159641
2022-01-06	158.38	164.23	154.24	161.95	168073
2022-01-07	161.13	161.21	156.63	159.85	168900
2022-01-10	157.35	158.56	153.14	158.08	122029
2022-01-11	159.73	159.73	155.38	158.28	132866
2022-01-12	159.06	161.57	155.90	156.05	144019
2022-01-13	157.49	158.62	151.28	152.34	108786
2022-01-14	150.07	152.75	147.29	149.42	126225
2022-01-18	146.88	147.31	142.30	143.28	158039
2022-01-19	142.67	145.43	138.06	142.38	259765
2022-01-20	143.92	143.92	134.00	134.46	259724
2022-01-21	133.50	134.44	127.47	127.49	218138
2022-01-24	125.09	133.90	121.24	133.57	353806
2022-01-25	131.25	133.00	125.01	128.66	184865
2022-01-26	133.01	138.41	123.42	124.85	275468
2022-01-27	125.69	128.81	121.64	122.44	306897
2022-01-28	123.14	125.22	118.42	124.91	395822
2022-01-31	125.05	134.06	125.05	133.07	388024
2022-02-01	133.98	134.75	130.28	134.04	141542
2022-02-02	134.31	136.82	128.37	128.85	211453
2022-02-03	127.06	130.03	125.68	126.39	186021
2022-02-04	125.00	126.80	123.02	125.59	140030
2022-02-07	125.33	129.27	123.81	128.26	175402
2022-02-08	128.38	133.05	127.90	131.92	130230
2022-02-09	133.79	135.70	133.34	134.37	113831
2022-02-10	130.10	134.60	127.27	128.67	199496
2022-02-11	129.70	132.29	123.69	124.03	217840
2022-02-14	124.73	128.61	124.73	125.74	293065
2022-02-15	128.43	129.74	126.53	127.91	150020
2022-02-16	126.84	129.60	125.31	129.03	127367
2022-02-17	127.27	129.02	123.55	123.88	110130
2022-02-18	123.61	123.61	119.43	121.54	284926
2022-02-22	121.41	123.69	119.45	120.90	127991
2022-02-23	122.68	122.68	116.43	116.92	323212
2022-02-24	111.97	124.76	110.64	124.66	289113
2022-02-25	130.00	131.72	121.23	123.35	439502
2022-02-28	121.89	124.44	117.64	118.02	361818
2022-03-01	117.56	118.24	107.14	108.65	525886
2022-03-02	110.60	116.12	110.57	115.54	471879
2022-03-03	116.39	116.39	107.95	108.82	151091
2022-03-04	107.92	108.78	102.67	103.58	380416
2022-03-07	104.33	104.33	96.07	96.56	464673
2022-03-08	97.63	100.96	94.66	95.34	494773
2022-03-09	99.01	103.79	98.58	101.75	515170
2022-03-10	99.00	102.44	97.26	100.55	262017
2022-03-11	101.64	103.05	98.80	101.58	432537
2022-03-14	102.55	104.78	100.97	103.98	532195
2022-03-15	103.98	105.37	101.84	101.90	300787
2022-03-16	103.61	105.00	100.07	103.28	399164
2022-03-17	101.75	105.15	101.45	104.93	152178
2022-03-18	104.33	108.29	103.40	107.88	306786
2022-03-21	107.41	107.77	104.08	105.15	149618
2022-03-22	105.53	107.02	104.33	106.20	165833
2022-03-23	104.48	104.52	96.90	98.00	429441
2022-03-24	98.98	98.98	93.42	98.43	459512
2022-03-25	99.15	99.44	96.20	98.74	268645
2022-03-28	99.25	99.71	96.71	99.49	196926
2022-03-29	101.88	105.22	101.41	103.10	223402
2022-03-30	101.96	105.18	100.46	101.52	258279
2022-03-31	101.24	102.51	97.93	97.95	183215
2022-04-01	99.37	100.28	97.25	100.09	213365
2022-04-04	99.98	102.53	98.33	101.02	139523
2022-04-05	100.18	100.18	94.77	95.18	162877
2022-04-06	93.82	94.11	90.94	93.18	242320
2022-04-07	92.39	94.16	88.96	92.22	212555
2022-04-08	92.37	92.88	90.72	91.09	111361
2022-04-11	90.05	94.60	89.17	94.22	218468
2022-04-12	96.13	98.00	91.33	91.47	200374
2022-04-13	91.30	93.55	90.73	91.91	124856
2022-04-14	92.31	93.90	90.44	91.09	248234
2022-04-18	90.42	91.68	88.69	89.57	155321
2022-04-19	89.39	94.56	89.38	93.66	249247
2022-04-20	95.11	95.11	92.12	92.48	169644
2022-04-21	94.50	94.50	86.37	87.98	261640
2022-04-22	87.18	89.00	84.82	85.92	228489
2022-04-25	85.76	87.58	84.06	87.37	256494
2022-04-26	86.12	86.12	82.18	82.87	244783
2022-04-27	83.51	84.63	81.53	82.82	213507
2022-04-28	84.86	86.04	81.74	84.75	144905
2022-04-29	84.12	86.67	81.63	81.88	232290
2022-05-02	81.37	85.27	80.53	85.15	211765
2022-05-03	84.78	85.77	82.46	84.86	296833
2022-05-04	85.60	87.87	82.88	87.66	265795
2022-05-05	85.73	86.76	82.52	84.67	309362
2022-05-06	83.21	84.51	77.21	81.29	491527
2022-05-09	80.19	81.55	76.01	77.02	314874
2022-05-10	78.37	79.71	74.67	78.80	465387
2022-05-11	79.04	82.59	78.64	79.30	428948
2022-05-12	78.86	83.19	77.85	82.07	489593
2022-05-13	83.88	85.33	82.76	83.16	385672
2022-05-16	82.16	83.01	79.90	81.64	253467
2022-05-17	83.69	84.52	81.21	83.05	268521
2022-05-18	81.36	83.71	80.55	81.22	300916
2022-05-19	80.83	82.06	78.49	78.72	285853
2022-05-20	80.43	84.29	76.51	78.96	346355
2022-05-23	78.60	79.95	77.33	78.86	293388
2022-05-24	77.92	78.13	74.37	76.61	272273
2022-05-25	75.95	79.03	75.95	77.26	208702
2022-05-26	78.42	80.48	77.52	79.01	160187
2022-05-27	80.03	80.92	79.31	80.10	158755
2022-05-31	79.98	82.59	77.93	82.02	341540
2022-06-01	82.50	83.90	80.96	81.60	196534
2022-06-02	81.71	86.28	81.44	86.25	162484
2022-06-03	85.02	86.27	83.01	83.80	222805
2022-06-06	85.31	86.09	83.92	84.99	183109
2022-06-07	83.75	85.72	82.82	85.64	224416
2022-06-08	85.33	87.57	85.00	86.69	203195
2022-06-09	85.85	87.78	85.58	86.17	204212
2022-06-10	84.26	84.47	81.39	83.68	281064
2022-06-13	80.54	81.99	76.95	77.61	216437
2022-06-14	78.30	79.82	77.36	79.23	203645
2022-06-15	80.89	81.62	77.63	79.12	251291
2022-06-16	76.72	76.75	69.28	69.94	397806
2022-06-17	71.80	77.25	71.02	75.92	428491
2022-06-21	77.34	77.73	75.21	75.25	180643
2022-06-22	73.81	77.63	73.81	76.08	310606
2022-06-23	76.34	79.13	76.01	79.02	153261
2022-06-24	79.37	84.74	78.81	84.64	565385
2022-06-27	85.28	86.49	83.10	85.48	325741
2022-06-28	85.53	88.00	83.84	83.93	372276
2022-06-29	83.65	83.65	80.54	82.24	222941
2022-06-30	80.48	81.81	77.91	80.54	270482
2022-07-01	79.97	83.97	79.97	83.05	243702
2022-07-05	81.42	85.88	80.05	85.42	282176
2022-07-06	85.50	85.50	83.50	85.21	164103
2022-07-07	85.89	89.55	85.81	89.03	135517
2022-07-08	88.25	90.14	87.18	88.59	178740
2022-07-11	87.55	88.59	85.75	86.85	164610
2022-07-12	86.75	90.71	86.75	87.91	271873
2022-07-13	86.01	89.16	85.00	88.94	146801
2022-07-14	87.52	87.52	85.82	85.88	162656
2022-07-15	88.22	88.86	86.30	87.24	207819
2022-07-18	87.89	89.08	85.26	85.41	121499
2022-07-19	86.09	89.54	86.09	89.36	221615
2022-07-20	88.98	91.56	88.98	91.26	251974
2022-07-21	90.48	92.11	90.43	91.64	226514
2022-07-22	92.11	92.11	89.80	91.53	216178
2022-07-25	91.53	91.53	88.84	89.42	186230
2022-07-26	88.37	88.37	84.66	85.38	166995
2022-07-27	85.65	90.28	85.16	89.48	190801
2022-07-28	90.24	92.83	89.66	92.70	106995
2022-07-29	92.51	94.74	91.47	94.66	190711
2022-08-01	93.54	96.21	92.97	95.31	224139
2022-08-02	94.16	95.27	92.82	94.08	120140
2022-08-03	95.07	98.45	94.89	98.35	178165
2022-08-04	97.35	97.36	93.53	94.48	305295
2022-08-05	103.81	110.98	101.06	106.05	663622
2022-08-08	106.47	108.49	104.68	107.00	229706
2022-08-09	105.79	106.51	101.61	104.95	265062
2022-08-10	105.00	107.75	104.95	106.95	218650
2022-08-11	108.15	109.45	107.00	108.58	177449
2022-08-12	109.66	111.51	107.69	111.45	136944
2022-08-15	109.62	111.06	107.76	110.88	225104
2022-08-16	109.77	113.63	108.36	111.92	165347
2022-08-17	109.97	110.03	105.32	106.81	266551
2022-08-18	107.70	108.59	106.49	107.22	181930
2022-08-19	106.90	110.24	102.93	103.23	266951
2022-08-22	101.53	103.60	100.29	102.54	199670
2022-08-23	102.17	104.12	98.86	99.45	221038
2022-08-24	100.50	102.15	99.18	100.99	165678
2022-08-25	101.48	103.47	100.55	101.50	164780
2022-08-26	101.27	102.50	96.37	97.06	192432
2022-08-29	96.47	98.78	95.03	95.15	154091
2022-08-30	95.50	97.47	92.99	93.54	155598
2022-08-31	94.54	96.86	92.46	93.21	198568
2022-09-01	92.58	93.23	90.36	91.86	228003
2022-09-02	92.96	93.17	89.57	90.17	161989
2022-09-06	90.36	92.62	88.81	90.58	257242
2022-09-07	90.58	93.88	90.58	93.41	192568
2022-09-08	91.95	93.78	91.15	93.28	192148
2022-09-09	93.52	94.65	91.25	94.46	174822
2022-09-12	95.36	95.81	93.67	93.93	265459
2022-09-13	90.33	90.91	87.26	88.10	248959
2022-09-14	88.33	89.24	85.68	86.92	167216
2022-09-15	86.26	88.63	84.50	85.60	227883
2022-09-16	84.37	85.47	83.34	83.95	404809
2022-09-19	83.04	85.66	83.04	85.49	157068
2022-09-20	84.09	84.38	81.90	82.65	157051
2022-09-21	83.11	85.66	81.38	82.33	235582
2022-09-22	81.59	81.59	79.16	80.73	234762
2022-09-23	79.32	79.87	77.45	79.59	232532
2022-09-26	78.95	81.21	77.36	77.51	207228
2022-09-27	78.76	80.38	77.34	80.01	324688
2022-09-28	80.32	84.33	78.99	84.04	323420
2022-09-29	82.19	82.92	79.80	81.24	255721
2022-09-30	80.49	82.00	78.98	79.08	294487
2022-10-03	80.08	83.28	79.48	82.67	263330
2022-10-04	84.86	86.44	83.97	85.19	240828
2022-10-05	84.14	84.16	81.55	81.98	217329
2022-10-06	81.36	84.20	81.30	84.00	194039
2022-10-07	83.08	83.89	81.44	82.28	275056
2022-10-10	82.08	83.40	80.67	82.44	146197
2022-10-11	82.01	83.43	80.52	81.49	178636
2022-10-12	81.92	82.84	79.29	81.80	121828
2022-10-13	79.63	84.11	77.84	83.22	201765
2022-10-14	83.72	83.72	78.58	78.82	138442
2022-10-17	80.45	81.28	78.91	80.57	211535
2022-10-18	83.08	84.09	81.25	82.92	165338
2022-10-19	81.58	82.59	75.65	77.14	220289
2022-10-20	77.25	78.27	74.03	74.80	246138
2022-10-21	75.04	76.92	73.05	76.71	290143
2022-10-24	77.00	80.08	76.52	79.90	189693
2022-10-25	80.18	82.31	80.18	81.92	205652
2022-10-26	82.76	84.91	81.44	82.80	211833
2022-10-27	84.06	87.22	82.55	85.82	218274
2022-10-28	87.19	89.00	85.08	88.21	256676
2022-10-31	87.42	88.82	87.08	87.85	219182
2022-11-01	88.97	89.08	86.02	88.32	126291
2022-11-02	87.65	88.08	78.81	78.98	431611
2022-11-03	77.76	81.24	76.84	80.57	294697
2022-11-04	82.21	92.51	82.21	87.97	437493
2022-11-07	89.12	90.61	87.06	90.16	180745
2022-11-08	89.81	94.48	89.81	92.53	225274
2022-11-09	90.98	93.32	89.28	89.90	279595
2022-11-10	94.70	98.73	94.55	97.83	260826
2022-11-11	98.19	103.60	97.09	103.33	271997
2022-11-14	101.87	103.94	101.50	101.96	277904
2022-11-15	103.09	107.59	103.09	107.50	440091
2022-11-16	106.01	107.32	104.10	107.18	249103
2022-11-17	104.48	108.07	104.07	104.98	317539
2022-11-18	107.57	108.15	103.62	106.15	235360
2022-11-21	104.91	106.58	103.67	104.33	154191
2022-11-22	104.10	106.44	103.24	104.82	119705
2022-11-23	104.82	107.41	104.23	105.98	101158
2022-11-25	105.09	106.79	105.09	106.30	42556
2022-11-28	104.73	105.68	102.91	103.33	156594
2022-11-29	103.00	104.22	102.29	102.63	141068
2022-11-30	103.26	106.15	100.36	106.10	215544
2022-12-01	106.69	110.30	106.69	109.30	167615
2022-12-02	107.17	113.98	107.17	111.66	148875
2022-12-05	111.07	111.07	107.28	108.71	146365
2022-12-06	108.06	108.06	102.43	103.19	166804
2022-12-07	101.69	104.99	100.20	102.90	272179
2022-12-08	104.11	105.12	102.62	104.95	284559
2022-12-09	103.45	104.43	99.63	99.93	208053
2022-12-12	99.70	101.47	98.36	100.58	190636
2022-12-13	105.86	106.29	99.63	101.54	211110
2022-12-14	100.80	105.58	100.80	100.98	257438
2022-12-15	100.25	101.26	98.27	98.66	220088
2022-12-16	98.31	100.14	95.15	96.32	414494
2022-12-19	96.61	97.00	93.94	94.16	168286
2022-12-20	93.73	95.11	92.20	92.43	210492
2022-12-21	93.68	94.90	93.17	94.02	254924
2022-12-22	92.53	93.03	90.38	92.11	373791
2022-12-23	92.58	93.35	91.21	92.02	284300
2022-12-27	91.68	92.20	90.35	90.47	145749
2022-12-28	90.74	90.80	88.85	88.91	225433
2022-12-29	89.90	92.39	89.24	92.39	249516
2022-12-30	91.21	92.24	90.28	91.23	166146
2023-01-03	92.90	93.71	90.61	91.73	163583
2023-01-04	93.03	94.76	91.98	93.23	208269
2023-01-05	92.30	92.51	90.81	91.06	155115
2023-01-06	92.52	98.91	91.82	97.97	236459
2023-01-09	98.91	102.26	98.22	99.90	177234
2023-01-10	99.90	104.11	99.90	104.03	125508
2023-01-11	105.31	108.37	105.06	107.44	226401
2023-01-12	108.81	109.82	105.57	109.62	171612
2023-01-13	107.31	111.17	107.03	109.54	138604
2023-01-17	108.34	110.25	107.46	107.93	157909
2023-01-18	109.28	109.54	104.62	105.33	207415
2023-01-19	104.07	105.70	102.57	103.63	158460
2023-01-20	104.60	105.35	102.77	103.70	201225
2023-01-23	104.04	106.79	103.55	106.70	220274
2023-01-24	105.65	110.31	105.46	109.99	153559
2023-01-25	108.50	109.75	105.50	107.48	154986
2023-01-26	109.28	109.55	106.48	109.18	157077
2023-01-27	108.88	117.66	108.88	114.28	380667
2023-01-30	112.38	115.34	112.38	113.39	164265
2023-01-31	114.10	118.66	113.61	118.09	216214
2023-02-01	117.59	120.37	115.02	119.35	253258
2023-02-02	120.49	127.54	120.49	124.53	280897
2023-02-03	121.61	123.93	120.56	123.48	210777
2023-02-06	122.62	124.69	122.16	123.08	136043
2023-02-07	121.98	123.66	119.55	121.72	170731
2023-02-08	120.40	123.17	119.86	120.42	126699
2023-02-09	122.42	123.39	118.81	119.83	110396
2023-02-10	118.91	119.77	117.13	117.73	125190
2023-02-13	118.15	120.73	117.93	120.72	139157
2023-02-14	119.10	122.18	118.55	121.21	147574
2023-02-15	119.81	124.16	118.65	123.82	105570
2023-02-16	120.82	125.43	120.09	122.66	147404
2023-02-17	122.58	123.93	120.74	122.73	180066
2023-02-21	120.79	121.56	119.74	120.05	147542
2023-02-22	121.08	123.70	119.40	120.30	233109
2023-02-23	120.22	122.55	119.29	122.50	243785
2023-02-24	113.53	116.64	110.50	112.14	566688
2023-02-27	113.81	116.41	113.72	115.80	481916
2023-02-28	115.25	118.55	115.25	117.50	247455
2023-03-01	117.30	119.54	116.93	119.02	211467
2023-03-02	117.52	120.48	116.67	119.93	191666
2023-03-03	121.11	123.16	120.11	122.74	153868
2023-03-06	123.18	123.32	120.44	121.55	165126
2023-03-07	121.61	122.96	119.08	119.21	108849
2023-03-08	119.78	121.93	117.76	119.51	131737
2023-03-09	119.52	120.35	117.53	117.83	161659
2023-03-10	117.29	117.75	113.03	113.96	287402
2023-03-13	110.56	116.87	109.70	114.86	192335
2023-03-14	118.25	121.89	116.07	118.58	237366
2023-03-15	114.80	117.01	114.30	116.11	196338
2023-03-16	114.38	120.03	114.38	116.77	223614
2023-03-17	115.84	117.37	113.75	115.24	427347
2023-03-20	116.02	118.64	115.93	118.01	147374
2023-03-21	120.37	121.86	118.64	118.93	164699
2023-03-22	119.02	120.13	115.56	115.68	182297
2023-03-23	116.84	118.63	114.76	116.60	184752
2023-03-24	115.09	117.98	114.37	117.93	136939
2023-03-27	119.64	120.00	116.99	119.73	124174
2023-03-28	119.61	121.59	119.21	120.75	188013
2023-03-29	122.15	123.88	119.80	119.94	157955
2023-03-30	121.15	121.49	116.67	117.83	219374
2023-03-31	118.90	121.90	118.90	121.37	315214
2023-04-03	120.55	122.37	118.94	122.20	202720
2023-04-04	123.09	125.08	121.31	122.69	289564
2023-04-05	118.95	120.04	106.64	107.05	491799
2023-04-06	109.35	115.27	108.49	111.68	474067
2023-04-10	111.36	112.23	110.64	112.23	284406
2023-04-11	113.43	117.45	113.43	115.51	190211
2023-04-12	117.00	117.00	112.71	112.85	157945
2023-04-13	114.44	114.44	112.53	113.99	182102
2023-04-14	113.24	114.93	111.49	112.40	123117
2023-04-17	112.71	113.52	110.96	112.99	169381
2023-04-18	113.98	115.69	112.16	112.93	159838
2023-04-19	111.97	113.45	111.52	112.71	105999
2023-04-20	111.36	113.47	110.67	112.14	193376
2023-04-21	112.09	112.83	110.66	112.66	190660
2023-04-24	113.17	113.31	110.97	112.78	140014
2023-04-25	112.09	113.51	111.23	111.76	185598
2023-04-26	110.78	111.07	108.66	109.00	164737
2023-04-27	110.08	112.36	108.62	111.89	133921
2023-04-28	111.94	112.73	110.24	110.87	200818
2023-05-01	110.90	112.08	109.74	110.28	170662
2023-05-02	109.68	110.87	108.61	110.32	176730
2023-05-03	110.24	112.91	109.90	110.27	200746
2023-05-04	109.95	112.74	105.57	106.71	256120
2023-05-05	100.96	101.14	93.22	97.42	801498
2023-05-08	97.23	97.92	92.33	95.53	372218
2023-05-09	94.67	96.10	93.71	95.09	266807
2023-05-10	96.93	96.93	93.75	95.27	280186
2023-05-11	94.59	95.92	92.81	95.76	204070
2023-05-12	95.94	96.99	94.80	95.85	187510
2023-05-15	96.79	98.40	95.12	97.87	223332
2023-05-16	96.57	98.28	96.24	96.40	270514
2023-05-17	96.82	100.39	96.47	99.88	312966
2023-05-18	99.50	99.65	95.44	96.86	264216
2023-05-19	98.24	98.24	94.40	95.21	235566
2023-05-22	95.52	97.46	95.05	97.07	223394
2023-05-23	96.41	97.12	95.01	95.49	306519
2023-05-24	94.43	96.34	92.73	94.07	291503
2023-05-25	93.69	94.76	90.89	92.05	173268
2023-05-26	91.91	93.59	90.90	92.71	151513
2023-05-30	92.85	93.36	89.35	89.76	312841
2023-05-31	89.51	90.40	87.51	88.92	303926
2023-06-01	89.30	90.18	88.70	89.13	144666
2023-06-02	90.33	92.41	89.27	92.26	388187
2023-06-05	91.52	91.52	89.19	90.91	187398
2023-06-06	91.08	95.59	91.08	94.34	194898
2023-06-07	94.84	96.69	93.54	96.03	338622
2023-06-08	96.14	96.56	93.84	95.16	179510
2023-06-09	95.36	95.96	92.79	93.37	146363
2023-06-12	93.69	94.07	92.68	92.92	202782
2023-06-13	94.00	95.20	93.26	94.63	395664
2023-06-14	95.00	96.83	94.28	94.70	368760
2023-06-15	93.97	96.85	93.45	96.71	271030
2023-06-16	97.73	98.21	94.96	96.48	396723
2023-06-20	96.16	97.72	95.20	96.75	320913
2023-06-21	96.45	99.58	95.50	98.87	324511
2023-06-22	98.61	100.07	97.61	98.03	332561
2023-06-23	96.25	98.42	96.00	97.51	448876
2023-06-26	97.18	100.62	96.72	99.95	303045
2023-06-27	100.35	105.92	100.29	104.90	268543
2023-06-28	105.01	105.91	103.05	104.20	274702
2023-06-29	106.16	108.08	104.88	107.82	183659
2023-06-30	108.77	110.16	107.95	108.51	180973
2023-07-03	109.05	109.95	108.80	109.20	87053
2023-07-05	108.11	108.18	106.73	107.34	191784
2023-07-06	106.84	106.84	104.01	105.69	206980
2023-07-07	105.69	107.31	104.08	104.26	228436
2023-07-10	103.31	107.26	101.84	106.53	295149
2023-07-11	106.75	109.56	106.50	108.21	150873
2023-07-12	109.83	111.00	108.71	109.98	106500
2023-07-13	110.47	111.50	109.47	111.00	113159
2023-07-14	110.79	111.38	109.24	111.28	211450
2023-07-17	111.00	113.16	110.02	112.66	169870
2023-07-18	112.87	114.78	112.00	113.54	156965
2023-07-19	113.74	115.35	112.62	115.18	210984
2023-07-20	115.13	115.13	113.61	113.98	142647
2023-07-21	115.17	116.17	112.57	112.63	213027
2023-07-24	112.25	113.26	110.47	110.99	131612
2023-07-25	110.38	110.71	109.50	110.27	190100
2023-07-26	110.13	113.12	109.57	112.95	134110
2023-07-27	113.92	114.59	108.37	108.96	222874
2023-07-28	110.22	110.22	107.23	108.74	205995
2023-07-31	108.53	112.03	108.53	111.90	114409
2023-08-01	110.97	110.97	108.87	109.02	227748
2023-08-02	107.47	108.11	106.13	107.89	156171
2023-08-03	107.23	107.51	105.94	106.29	257876
2023-08-04	103.10	110.91	97.84	110.51	535029
2023-08-07	110.99	117.37	110.80	114.94	317768
2023-08-08	112.79	113.62	111.25	113.45	295291
2023-08-09	112.78	113.83	111.27	111.84	246252
2023-08-10	112.32	117.68	112.29	114.54	284037
2023-08-11	113.82	116.68	110.90	111.50	138155
2023-08-14	110.35	111.97	109.67	111.49	186209
2023-08-15	110.55	111.63	109.80	110.20	158068
2023-08-16	109.85	113.43	107.23	107.23	153256
2023-08-17	107.40	107.65	103.50	103.61	222810
2023-08-18	102.43	104.86	102.43	104.23	160518
2023-08-21	104.40	108.56	103.62	105.93	317771
2023-08-22	106.55	106.82	103.62	104.98	120128
2023-08-23	105.00	105.64	104.33	105.16	124560
2023-08-24	105.13	106.82	104.61	105.92	170335
2023-08-25	106.32	108.33	104.68	105.73	116910
2023-08-28	106.42	107.81	106.37	106.93	92082
2023-08-29	106.62	109.69	106.45	109.00	336821
2023-08-30	108.43	110.08	108.31	109.70	98209
2023-08-31	109.65	112.85	109.65	110.81	168201
2023-09-01	111.45	112.47	108.73	109.17	160796
2023-09-05	108.01	108.01	104.84	105.91	151493
2023-09-06	106.25	106.97	105.44	106.11	93429
2023-09-07	105.89	106.17	103.13	103.65	159992
2023-09-08	103.78	104.50	102.59	102.79	174646
2023-09-11	102.93	102.93	102.93	102.93	36173
2023-09-12	102.61	104.39	102.00	102.83	147070
2023-09-13	103.00	103.19	101.21	102.09	133492
2023-09-14	102.69	104.49	101.78	104.33	161098
2023-09-15	104.37	105.38	102.91	103.68	453079
2023-09-18	103.73	104.41	102.01	102.25	190098
2023-09-19	102.72	102.82	101.21	102.08	120661
2023-09-20	102.68	104.15	100.92	101.11	118336
2023-09-21	100.22	100.22	97.50	98.01	161589
2023-09-22	98.27	98.36	96.34	96.58	238923
2023-09-25	96.83	98.81	95.27	98.41	216123
2023-09-26	97.07	97.24	92.91	94.99	278786
2023-09-27	95.37	96.09	94.06	95.59	203041
2023-09-28	95.38	99.23	94.58	98.86	178094
2023-09-29	99.89	100.82	97.89	99.08	173866
2023-10-02	98.91	99.75	97.20	97.80	124263
2023-10-03	96.92	97.57	93.64	94.81	164571
2023-10-04	95.03	96.46	93.43	95.39	160275
2023-10-05	94.97	96.24	93.15	94.16	143176
2023-10-06	93.19	97.05	93.19	95.94	183367
2023-10-09	94.87	95.83	94.13	95.00	132345
2023-10-10	95.54	97.36	94.96	95.60	159778
2023-10-11	95.72	96.76	93.80	94.34	124249
2023-10-12	94.48	95.18	91.05	91.34	170042
2023-10-13	91.19	92.96	89.80	92.08	192052
2023-10-16	93.05	94.75	92.41	93.98	195040
2023-10-17	92.88	96.06	92.88	94.38	235889
2023-10-18	93.68	93.68	91.08	91.71	201836
2023-10-19	91.12	91.81	88.26	88.99	305448
2023-10-20	88.97	88.97	85.69	85.88	291628
2023-10-23	85.57	86.08	83.56	83.61	279859
2023-10-24	84.05	86.34	83.52	85.69	201723
2023-10-25	84.71	85.34	83.46	84.01	158519
2023-10-26	84.64	84.64	82.85	83.20	174033
2023-10-27	83.47	83.90	80.47	80.90	183329
2023-10-30	82.04	83.45	80.39	82.20	242010
2023-10-31	82.69	83.08	80.97	81.47	209450
2023-11-01	81.70	81.91	78.96	81.24	183723
2023-11-02	83.06	86.14	82.46	83.13	305806
2023-11-03	58.50	60.80	49.12	60.53	6796479
2023-11-06	61.51	64.24	59.83	60.88	1331199
2023-11-07	60.86	61.78	59.24	60.27	813058
2023-11-08	60.27	60.62	56.24	57.25	822395
2023-11-09	57.46	58.02	54.62	55.02	805854
2023-11-10	55.19	56.45	54.09	55.87	638572
2023-11-13	55.80	56.67	54.81	56.51	539551
2023-11-14	57.97	61.31	57.68	60.60	692242
2023-11-15	60.60	62.72	60.38	62.06	620650
2023-11-16	62.03	62.66	59.33	61.02	495705
2023-11-17	61.44	62.48	61.05	61.40	340022
2023-11-20	61.23	61.74	60.70	61.72	312746
2023-11-21	61.24	61.71	60.43	60.84	196952
2023-11-22	61.66	62.79	61.32	61.66	256126
2023-11-24	61.89	62.53	61.73	62.23	121420
2023-11-27	62.00	62.62	61.14	62.26	218082
2023-11-28	62.12	62.53	61.21	61.30	374977
2023-11-29	62.41	63.29	61.93	62.06	396728
2023-11-30	62.07	62.86	61.34	62.51	358786
2023-12-01	62.17	64.28	61.51	63.83	454954
2023-12-04	63.34	65.23	63.34	64.21	296860
2023-12-05	64.00	65.06	62.78	62.89	246651
2023-12-06	63.60	65.02	62.48	62.53	326148
2023-12-07	62.76	62.82	61.49	62.67	382236
2023-12-08	62.27	62.91	62.08	62.41	338491
2023-12-11	62.11	62.50	61.06	61.15	629051
2023-12-12	60.93	62.40	60.03	62.05	698224
2023-12-13	61.70	64.48	60.60	63.75	682723
2023-12-14	65.11	67.26	65.11	66.30	773508
2023-12-15	67.02	67.10	64.82	64.95	859715
2023-12-18	65.38	65.82	64.57	65.00	381955
2023-12-19	65.55	67.82	65.47	67.67	341051
2023-12-20	67.22	68.36	66.07	66.14	407154
2023-12-21	66.82	68.23	66.67	67.55	179544
2023-12-22	67.65	68.70	67.42	67.84	272037
2023-12-26	67.84	68.93	67.84	68.53	141992
2023-12-27	68.53	69.24	68.21	68.41	225702
2023-12-28	68.15	68.88	67.95	68.31	235480
2023-12-29	68.45	69.03	67.33	67.48	265574
2024-01-02	67.04	70.13	66.81	68.31	309144
2024-01-03	67.53	67.53	64.66	64.70	421576
2024-01-04	64.85	65.41	64.62	64.91	328845
2024-01-05	64.36	67.51	63.96	66.36	499814
2024-01-08	66.11	67.80	66.06	67.67	316543
2024-01-09	66.38	67.46	66.02	66.82	328090
2024-01-10	66.82	67.16	66.19	66.92	239005
2024-01-11	66.82	67.43	65.22	66.31	364591
2024-01-12	67.10	67.39	64.83	65.01	222946
2024-01-16	64.02	65.62	63.41	65.04	334379
2024-01-17	63.56	65.01	63.56	64.80	370627
2024-01-18	65.00	66.13	64.72	66.13	273289
2024-01-19	66.26	66.26	64.22	65.54	234253
2024-01-22	66.31	67.35	65.69	65.94	242701
2024-01-23	67.03	67.25	65.21	65.81	191720
2024-01-24	66.64	67.26	63.49	63.56	264467
2024-01-25	63.90	64.68	63.00	64.35	379563
2024-01-26	65.09	65.72	63.93	64.00	227502
2024-01-29	64.06	66.24	63.45	66.19	258526
2024-01-30	65.73	66.06	64.12	64.46	345730
2024-01-31	64.56	66.00	62.79	63.04	306376
2024-02-01	63.58	64.25	62.30	63.69	274837
2024-02-02	62.77	63.75	62.06	63.36	211505
2024-02-05	62.29	62.30	60.83	61.56	311527
2024-02-06	61.47	63.84	61.47	63.33	378680
2024-02-07	63.70	64.77	62.91	63.79	326585
2024-02-08	63.58	64.82	63.58	64.30	296797
2024-02-09	64.66	65.74	64.02	65.64	546363
2024-02-12	65.49	69.47	65.49	69.41	397818
2024-02-13	66.57	67.81	63.72	64.20	408487
2024-02-14	65.56	66.75	64.89	66.30	288011
2024-02-15	67.32	68.60	66.77	68.30	326977
2024-02-16	67.92	68.85	67.13	67.15	326156
2024-02-20	65.98	66.07	64.00	65.54	455104
2024-02-21	65.54	65.63	64.41	65.15	326710
2024-02-22	64.68	65.49	63.77	64.98	523775
2024-02-23	46.71	49.12	44.10	47.55	3001876
2024-02-26	48.50	50.23	46.60	48.79	1316835
2024-02-27	49.57	50.78	48.21	50.62	836533
2024-02-28	50.00	50.40	49.58	50.29	638170
2024-02-29	51.09	51.60	49.85	50.59	758883
2024-03-01	50.61	52.95	49.87	52.87	813011
2024-03-04	52.87	52.87	49.97	51.08	862765
2024-03-05	51.00	51.59	50.12	50.44	659484
2024-03-06	50.83	51.26	50.04	50.75	331887
2024-03-07	50.80	51.70	50.72	51.06	413949
2024-03-08	51.85	52.77	51.31	51.43	378344
2024-03-11	51.43	52.40	51.40	51.73	455889
2024-03-12	51.62	52.09	50.53	50.67	402676
2024-03-13	50.22	51.21	49.90	50.75	661687
2024-03-14	50.49	50.56	47.09	47.29	723880
2024-03-15	47.29	48.89	46.78	46.81	757612
2024-03-18	47.10	48.81	46.28	47.60	504091
2024-03-19	47.47	48.41	47.15	47.82	457583
2024-03-20	47.84	48.67	46.77	48.46	582647
2024-03-21	48.50	49.94	48.29	49.47	444505
2024-03-22	49.65	49.65	48.39	48.92	457466
2024-03-25	49.30	49.76	48.38	49.46	476252
2024-03-26	50.01	50.01	47.94	48.38	519576
2024-03-27	48.66	50.46	48.39	50.19	518335
2024-03-28	51.08	53.46	50.51	52.07	1402038
2024-04-01	52.22	52.84	51.85	52.18	806576
2024-04-02	51.50	51.68	49.97	50.07	7344401
2024-04-03	49.66	50.57	48.74	49.10	570171
2024-04-04	49.95	49.97	46.60	46.68	525843
2024-04-05	46.27	46.77	45.38	45.66	552104
2024-04-08	46.02	46.89	45.60	45.81	778251
2024-04-09	45.75	47.17	45.58	46.99	595480
2024-04-10	45.65	45.65	42.69	42.93	619408
2024-04-11	42.95	43.30	41.80	42.70	560980
2024-04-12	42.24	42.70	41.14	42.30	609357
2024-04-15	42.63	43.34	41.14	42.18	799176
2024-04-16	41.66	41.98	41.27	41.83	520546
2024-04-17	42.27	42.27	41.02	41.19	519133
2024-04-18	41.51	42.04	40.69	40.74	489000
2024-04-19	40.48	41.05	40.25	40.49	538220
2024-04-22	40.53	40.96	40.15	40.66	595931
2024-04-23	40.66	41.20	40.55	40.64	464685
2024-04-24	40.36	40.53	39.17	39.88	766351
2024-04-25	39.53	39.92	38.80	39.37	593401
2024-04-26	39.57	40.53	39.37	40.45	411973
2024-04-29	40.89	41.40	40.05	40.22	586437
2024-04-30	39.43	39.55	37.98	38.92	909454
2024-05-01	38.86	39.99	38.59	38.89	717925
2024-05-02	39.24	39.42	38.39	39.42	1146581
2024-05-03	41.63	44.91	41.13	43.52	1149487
2024-05-06	43.88	44.54	42.76	44.31	740129
2024-05-07	44.39	45.13	43.62	43.70	541687
2024-05-08	42.66	45.77	42.66	45.67	1018693
2024-05-09	45.63	47.80	45.63	47.46	1037175
2024-05-10	47.52	48.16	46.29	47.50	895344
2024-05-13	47.83	49.70	47.41	47.78	617849
2024-05-14	48.76	49.28	47.44	47.64	395320
2024-05-15	48.41	48.41	46.21	47.91	536794
2024-05-16	47.74	48.13	47.01	47.14	303968
2024-05-17	47.10	47.60	46.37	46.97	351953
2024-05-20	46.97	47.31	45.84	46.14	361973
2024-05-21	45.69	46.44	45.01	46.25	357082
2024-05-22	46.11	46.95	45.89	46.54	390833
2024-05-23	46.53	46.76	43.47	43.77	578119
2024-05-24	44.43	45.28	44.19	44.69	651125
2024-05-28	44.99	45.24	44.20	44.68	352035
2024-05-29	43.99	44.62	43.73	44.33	336915
2024-05-30	44.37	45.88	44.37	45.84	364637
2024-05-31	46.30	46.92	45.92	46.62	442284
2024-06-03	46.82	48.02	46.81	47.49	407699
2024-06-04	47.02	47.46	45.58	45.62	331595
2024-06-05	45.71	46.15	45.06	45.84	396489
2024-06-06	45.20	45.76	44.87	45.53	287310
2024-06-07	44.59	45.67	44.09	44.59	310672
2024-06-10	44.01	45.68	43.44	45.63	378374
2024-06-11	45.30	45.30	43.66	45.03	394036
2024-06-12	47.26	48.48	46.61	46.79	510495
2024-06-13	47.16	48.36	46.47	47.42	563462
2024-06-14	46.69	47.01	46.05	46.34	541411
2024-06-17	46.06	47.03	46.06	46.70	519977
2024-06-18	46.71	48.87	46.50	48.80	619553
2024-06-20	48.80	50.32	48.73	49.86	1108446
2024-06-21	49.87	51.22	49.39	51.14	4065234
2024-06-24	50.98	51.97	50.39	51.72	807941
2024-06-25	51.34	51.34	47.50	47.61	619871
2024-06-26	47.34	48.93	47.21	48.14	459136
2024-06-27	48.43	48.50	47.34	47.81	393202
2024-06-28	48.14	48.86	47.52	48.19	2106150
2024-07-01	48.35	48.48	47.00	47.48	419119
2024-07-02	47.33	48.86	47.21	48.60	319126
2024-07-03	48.68	48.90	48.16	48.40	775525
2024-07-05	48.10	48.27	45.86	46.00	322174
2024-07-08	46.63	47.65	46.46	46.67	530312
2024-07-09	46.35	46.35	44.07	44.18	468278
2024-07-10	44.23	44.30	43.43	44.19	410514
2024-07-11	46.04	49.64	45.34	49.36	700294
2024-07-12	49.99	51.15	49.03	49.07	443497
2024-07-15	49.41	50.51	48.82	49.17	417374
2024-07-16	49.62	51.06	49.03	50.92	469813
2024-07-17	50.35	51.63	50.35	50.81	487357
2024-07-18	50.86	51.44	49.04	49.43	281833
2024-07-19	49.32	49.40	47.75	48.00	426301
2024-07-22	48.49	48.49	46.33	47.10	410486
2024-07-23	46.66	47.50	45.70	47.30	668788
2024-07-24	47.01	48.18	45.95	46.45	608700
2024-07-25	46.79	51.05	46.29	51.00	581719
2024-07-26	52.15	52.29	50.74	52.08	478958
2024-07-29	52.01	53.54	51.55	52.61	370360
2024-07-30	52.92	53.31	51.94	52.58	401013
2024-07-31	53.18	54.86	52.10	53.39	438912
2024-08-01	53.62	53.88	49.21	49.53	647274
2024-08-02	44.58	45.85	40.09	41.48	1501707
2024-08-05	38.50	41.43	37.48	41.30	901468
2024-08-06	41.91	41.96	39.34	40.10	802782
2024-08-07	41.49	42.83	39.17	39.31	641423
2024-08-08	39.64	40.45	38.86	40.31	515380
2024-08-09	40.36	40.67	39.48	39.53	640884
2024-08-12	39.53	39.70	38.17	39.59	746820
2024-08-13	39.76	40.45	39.29	40.17	493805
2024-08-14	41.09	41.30	39.55	39.74	428928
2024-08-15	41.00	42.56	40.87	41.65	349035
2024-08-16	41.12	42.19	39.46	39.98	464504
2024-08-19	40.10	42.42	40.10	41.55	454078
2024-08-20	41.57	41.57	40.51	40.79	284833
2024-08-21	41.46	41.71	40.31	40.46	478248
2024-08-22	40.36	40.70	39.55	39.70	454998
2024-08-23	39.97	41.90	39.59	41.21	571528
2024-08-26	41.78	41.78	39.76	40.05	452139
2024-08-27	39.94	40.20	39.23	39.25	404072
2024-08-28	38.75	40.15	38.32	39.78	656799
2024-08-29	40.38	41.08	39.44	40.67	555127
2024-08-30	40.89	41.09	39.39	40.48	438884
2024-09-03	39.68	40.40	39.15	39.91	364621
2024-09-04	39.58	40.39	39.25	40.05	266697
2024-09-05	40.38	40.66	39.45	39.66	236811
2024-09-06	39.65	39.87	38.17	38.42	357503
2024-09-09	38.25	38.69	36.71	36.74	627123
2024-09-10	36.54	36.87	35.62	35.85	469244
2024-09-11	35.62	36.52	34.56	36.44	478054
2024-09-12	36.50	37.43	36.20	36.92	567406
2024-09-13	37.66	39.40	37.51	39.39	410760
2024-09-16	39.50	40.16	38.95	39.71	378211
2024-09-17	40.37	41.59	39.70	40.13	406181
2024-09-18	40.21	41.38	39.18	39.63	747496
2024-09-19	41.54	43.40	40.74	43.37	698014
2024-09-20	43.06	44.00	42.50	43.01	1154434
2024-09-23	43.16	43.32	41.92	42.92	552452
2024-09-24	43.47	44.27	43.31	43.70	474046
2024-09-25	43.36	43.81	41.37	41.44	855981
2024-09-26	42.50	43.00	41.48	41.61	514434
2024-09-27	42.77	43.39	41.42	41.81	491237
2024-09-30	41.18	42.57	40.69	41.50	385298
2024-10-01	41.39	41.65	40.78	41.11	265331
2024-10-02	40.80	41.28	40.33	40.35	273926
2024-10-03	39.76	40.34	38.98	39.32	261831
2024-10-04	40.31	41.16	39.84	40.42	201957
2024-10-07	39.98	40.33	39.39	39.64	241731
2024-10-08	39.45	39.46	38.39	39.04	308702
2024-10-09	39.11	40.00	38.67	39.24	242685
2024-10-10	38.59	39.36	38.33	39.07	291444
2024-10-11	39.10	40.60	39.10	40.28	314970
2024-10-14	40.10	40.21	39.18	39.82	234858
2024-10-15	39.57	40.82	39.36	39.59	214141
2024-10-16	40.00	41.69	39.93	40.90	259038
2024-10-17	40.80	41.42	40.01	41.01	330042
2024-10-18	41.41	41.42	40.77	41.21	572892
2024-10-21	41.27	41.52	38.65	38.79	360157
2024-10-22	38.72	38.96	37.14	37.39	587200
2024-10-23	37.02	37.39	36.60	37.02	340450
2024-10-24	37.40	37.70	36.91	37.28	223610
2024-10-25	37.81	38.11	36.54	37.17	244755
2024-10-28	37.81	38.36	37.17	37.50	348997
2024-10-29	36.91	37.76	36.65	37.31	329907
2024-10-30	36.97	37.84	36.42	37.05	484119
2024-10-31	36.93	37.21	35.96	35.99	724032
2024-11-01	32.92	34.56	31.19	34.02	3211660
2024-11-04	34.00	34.28	32.51	33.58	1444193
2024-11-05	33.18	35.06	33.13	34.23	808466
2024-11-06	36.49	37.70	35.23	35.98	858718
2024-11-07	36.01	36.88	35.43	35.45	565477
2024-11-08	35.16	35.36	33.87	34.03	694599
2024-11-11	34.07	35.15	34.07	34.76	569058
2024-11-12	34.42	34.71	32.60	33.35	888460
2024-11-13	33.67	34.26	33.37	33.76	791448
2024-11-14	33.65	34.12	32.18	32.38	445998
2024-11-15	32.62	32.66	31.44	32.17	522927
2024-11-18	32.22	32.64	31.70	32.29	703359
2024-11-19	31.96	32.08	31.33	31.86	658068
2024-11-20	31.47	32.03	30.92	31.85	480777
2024-11-21	32.15	32.87	31.72	32.22	476676
2024-11-22	32.56	33.50	32.25	32.43	606910
2024-11-25	32.71	34.80	32.71	33.39	1041727
2024-11-26	32.88	32.92	31.20	31.73	1121351
2024-11-27	32.43	33.69	32.00	32.30	923885
2024-11-29	32.43	32.97	32.23	32.48	492616
2024-12-02	32.69	33.16	32.22	32.94	1437482
2024-12-03	32.84	33.30	31.19	31.50	1057470
2024-12-04	31.32	32.23	31.25	31.62	1496590
2024-12-05	31.41	31.69	30.13	30.80	960988
2024-12-06	31.35	31.90	30.52	30.67	561128
2024-12-09	31.19	33.07	30.87	32.01	2168293
2024-12-10	32.20	32.20	30.85	31.71	871628
2024-12-11	33.15	33.73	32.44	32.79	733152
2024-12-12	32.67	33.07	32.02	32.15	583971
2024-12-13	32.07	32.28	31.14	31.30	757191
2024-12-16	31.10	31.10	29.24	29.69	919252
2024-12-17	29.73	30.44	28.93	30.39	697395
2024-12-18	30.50	31.18	29.22	29.63	713407
2024-12-19	29.98	30.91	29.13	29.68	971729
2024-12-20	29.29	30.26	29.29	29.87	2809662
2024-12-23	29.73	30.14	28.79	29.05	616753
2024-12-24	29.00	29.40	28.75	29.17	240161
2024-12-26	28.79	29.78	28.33	29.72	535349
2024-12-27	29.52	30.10	28.98	29.62	400568
2024-12-30	29.38	30.09	28.50	29.87	631804
2024-12-31	30.37	30.77	30.16	30.27	475934
2025-01-02	30.51	30.96	29.16	29.29	521597
2025-01-03	29.29	30.42	28.61	30.17	549911
2025-01-06	30.54	31.18	30.04	30.15	360565
2025-01-07	30.13	30.51	29.35	29.61	344002
2025-01-08	29.03	29.08	28.28	28.86	521934
2025-01-10	28.10	28.48	27.51	27.82	518949
2025-01-13	27.96	27.96	27.25	27.28	459010
2025-01-14	27.75	28.10	26.76	27.61	643790
2025-01-15	28.44	28.99	28.11	28.20	365007
2025-01-16	28.20	28.73	27.67	28.55	434952
2025-01-17	28.82	29.16	28.47	28.62	309202
2025-01-21	29.00	29.67	28.66	29.33	483353
2025-01-22	29.01	29.42	28.71	28.86	330598
2025-01-23	28.66	29.18	27.82	28.76	538993
2025-01-24	28.76	29.44	28.70	29.18	365998
2025-01-27	29.34	30.11	29.19	29.72	526825
2025-01-28	29.31	29.46	28.37	28.44	356182
2025-01-29	28.19	28.49	27.83	27.92	319928
2025-01-30	28.38	28.71	27.85	28.26	355065
2025-01-31	28.03	28.52	27.15	27.32	476355
2025-02-03	26.50	26.89	25.59	25.91	456017
2025-02-04	25.77	27.12	25.75	26.85	548538
2025-02-05	26.76	27.05	26.43	26.63	334369
2025-02-06	26.91	27.06	26.21	26.28	300697
2025-02-07	26.20	26.27	25.55	25.80	768622
2025-02-10	25.95	26.47	25.67	25.99	510317
2025-02-11	25.60	26.36	25.42	26.07	597912
2025-02-12	25.77	25.91	25.17	25.40	757702
2025-02-13	25.55	26.00	25.51	25.70	419299
2025-02-14	26.02	26.40	25.43	25.80	499585
2025-02-18	25.85	26.52	25.81	26.13	430442
2025-02-19	25.82	26.99	25.72	26.82	428814
2025-02-20	26.85	27.32	26.00	26.48	495392
2025-02-21	26.86	26.95	25.64	25.95	472800
2025-02-24	26.09	26.59	25.58	25.98	645531
2025-02-25	26.26	27.01	26.06	26.44	612127
2025-02-26	26.61	26.93	25.66	26.16	533326
2025-02-27	25.90	26.71	25.45	25.48	783826
2025-02-28	28.03	28.78	26.68	27.73	1433030
2025-03-03	27.60	28.63	27.23	27.25	818131
2025-03-04	26.63	26.63	25.71	26.14	642248
2025-03-05	26.35	26.98	25.89	26.67	525303
2025-03-06	26.31	26.93	26.11	26.78	395007
2025-03-07	26.65	27.12	26.09	26.16	801401
2025-03-10	25.93	27.04	25.93	26.55	621502
2025-03-11	26.58	26.70	24.69	24.77	757042
2025-03-12	24.81	25.55	24.22	25.19	938009
2025-03-13	25.05	25.30	24.19	24.31	495596
2025-03-14	24.48	25.04	23.91	24.80	764691
2025-03-17	24.64	25.17	24.07	24.72	781164
2025-03-18	24.35	25.26	24.04	24.98	575881
2025-03-19	24.83	25.43	24.52	25.41	565729
2025-03-20	25.00	25.38	24.77	24.90	424379
2025-03-21	24.59	25.32	24.33	25.02	1048560
2025-03-24	25.46	26.01	25.30	25.78	456130
2025-03-25	25.76	26.11	25.13	25.47	528136
2025-03-26	25.67	26.24	25.63	26.16	441012
2025-03-27	25.95	25.99	25.23	25.74	382243
2025-03-28	25.65	25.65	23.80	24.26	565964
2025-03-31	23.82	23.82	23.19	23.34	676854
2025-04-01	23.48	23.95	22.76	23.45	575831
2025-04-02	23.36	24.91	23.01	24.87	564673
2025-04-03	23.62	23.85	20.66	20.91	1070548
2025-04-04	19.96	21.05	18.69	20.95	1015462
2025-04-07	20.05	21.44	19.21	20.06	971812
2025-04-08	20.24	20.40	18.01	18.37	772256
2025-04-09	18.18	22.21	17.95	21.97	1146895
2025-04-10	20.59	20.90	19.21	19.88	699686
2025-04-11	19.74	19.88	18.87	19.81	782699
2025-04-14	20.22	20.93	18.50	19.62	745668
2025-04-15	19.32	19.86	19.04	19.53	796198
2025-04-16	19.50	19.77	18.73	19.25	604722
2025-04-17	19.08	19.82	18.87	19.66	668712
2025-04-21	19.40	19.67	18.65	19.59	621299
2025-04-22	19.83	20.42	19.49	20.33	603052
2025-04-23	21.37	21.98	20.20	20.35	527152
2025-04-24	20.60	21.32	20.60	21.16	336736
2025-04-25	20.95	21.15	20.72	21.10	303851
2025-04-28	21.10	21.52	20.49	20.60	342466
2025-04-29	20.33	20.79	19.96	20.59	426804
2025-04-30	20.12	20.39	19.47	20.31	408424
2025-05-01	20.48	20.98	20.18	20.66	317727
2025-05-02	21.08	21.50	20.70	21.16	485575
2025-05-05	20.89	21.71	20.58	21.03	464491
2025-05-06	21.17	21.17	20.08	20.14	648135
2025-05-07	20.23	20.75	19.91	20.32	713303
2025-05-08	20.55	21.55	20.38	21.35	722651
2025-05-09	24.25	25.61	23.36	23.78	2051259
2025-05-12	25.61	26.73	24.84	25.76	1461008
2025-05-13	25.24	26.73	25.07	26.33	848307
2025-05-14	26.01	26.95	25.92	26.32	568249
2025-05-15	25.71	25.96	25.24	25.78	677353
2025-05-16	25.81	26.25	25.43	26.04	655878
2025-05-19	25.35	25.90	25.21	25.41	303446
2025-05-20	25.52	25.76	25.25	25.50	410969
2025-05-21	25.06	25.63	24.23	24.31	553529
2025-05-22	24.42	25.00	24.10	24.42	721494
2025-05-23	23.69	24.16	23.16	24.03	766175
2025-05-27	24.54	25.16	24.06	24.99	530113
2025-05-28	25.13	25.13	24.41	24.60	382908
2025-05-29	24.81	25.17	24.48	24.98	622622
2025-05-30	24.83	26.04	24.34	25.65	736299
2025-06-02	25.51	25.68	24.66	25.28	672027
2025-06-03	25.58	26.64	25.00	26.35	793419
2025-06-04	26.40	26.84	26.12	26.14	534808
2025-06-05	26.00	26.84	25.73	26.36	503374
2025-06-06	26.76	27.14	26.38	26.47	776409
2025-06-09	26.76	27.58	26.59	27.29	497533
2025-06-10	27.66	28.11	27.32	27.55	596020
2025-06-11	27.75	28.34	27.42	27.72	567309
2025-06-12	27.36	27.61	27.11	27.17	374973
2025-06-13	26.45	26.84	25.95	26.05	464801
2025-06-16	26.50	26.50	25.81	26.10	390914
2025-06-17	25.98	26.10	24.97	25.07	453714
2025-06-18	25.06	25.19	24.62	24.72	534271
2025-06-20	25.01	25.17	24.26	24.38	603286
2025-06-23	24.26	24.60	23.69	24.58	399240
2025-06-24	24.92	25.22	24.43	24.89	501468
2025-06-25	24.97	25.20	24.42	24.76	450615
2025-06-26	24.98	25.34	24.59	25.22	434661
2025-06-27	25.58	25.91	25.04	25.83	806223
2025-06-30	25.72	26.16	25.23	25.94	548762
2025-07-01	25.72	28.69	25.30	27.93	736487
2025-07-02	27.99	28.72	27.62	28.53	491831

Explore More About FOXF

Coins representing dividend payouts and trends

FOXF Dividend History

Discover Fox Factory Holding'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

FOXF Stock Split History

Discover Fox Factory Holding'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

FOXF Historical Prices

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

Web Analytics