FPF Historical Prices

Summary

Key Stock Metrics

15.60

(April 7, 2025)

52-Week Low

19.74

(September 30, 2024)

52-Week High

26.26

(September 7, 2021)

All-Time High

18.29

(June 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-05-24	25.00	25.05	24.95	25.00	1928931
2013-05-28	25.01	25.05	25.00	25.05	337503
2013-05-29	25.05	25.09	25.00	25.03	188598
2013-05-30	25.04	25.10	25.00	25.00	192324
2013-05-31	25.05	25.05	25.00	25.05	153221
2013-06-03	25.05	25.10	25.00	25.10	217347
2013-06-04	25.05	25.09	25.00	25.06	130104
2013-06-05	25.01	25.03	25.00	25.03	116925
2013-06-06	25.03	25.03	25.00	25.03	135251
2013-06-07	25.03	25.03	25.00	25.01	120976
2013-06-10	25.03	25.09	25.00	25.00	98764
2013-06-11	25.05	25.05	25.00	25.05	115390
2013-06-12	25.04	25.05	25.00	25.01	158983
2013-06-13	25.00	25.02	25.00	25.02	101213
2013-06-14	25.00	25.10	25.00	25.07	103795
2013-06-17	25.02	25.05	24.95	25.05	126805
2013-06-18	25.00	25.04	25.00	25.00	124243
2013-06-19	25.02	25.05	25.00	25.05	108451
2013-06-20	25.00	25.03	24.95	24.95	224182
2013-06-21	24.95	24.98	24.81	24.89	251294
2013-06-24	24.84	24.85	24.50	24.51	486674
2013-06-25	24.50	24.56	24.45	24.45	217835
2013-06-26	24.45	24.70	24.45	24.65	158885
2013-06-27	24.50	24.53	24.00	24.24	1052904
2013-06-28	24.75	25.02	24.20	25.00	574117
2013-07-01	24.75	25.00	24.52	24.80	155133
2013-07-02	24.80	24.99	24.48	24.78	108340
2013-07-03	24.77	24.77	24.65	24.75	56679
2013-07-05	24.84	24.84	24.38	24.44	67671
2013-07-08	24.20	24.24	23.66	23.76	159032
2013-07-09	23.55	23.55	23.11	23.50	187215
2013-07-10	23.55	23.62	23.35	23.62	119261
2013-07-11	23.50	24.05	23.50	24.00	91033
2013-07-12	24.30	24.30	23.51	24.09	106725
2013-07-15	24.09	24.16	23.40	23.41	95609
2013-07-16	23.36	23.43	22.69	22.92	250519
2013-07-17	22.99	23.42	22.80	22.86	167602
2013-07-18	22.80	23.08	22.55	22.68	150917
2013-07-19	22.88	23.68	22.60	23.05	116569
2013-07-22	23.39	23.58	23.02	23.55	133058
2013-07-23	23.73	23.75	23.14	23.14	129015
2013-07-24	23.09	23.56	22.94	23.21	164269
2013-07-25	23.12	23.27	22.80	23.26	156389
2013-07-26	23.33	23.38	22.95	23.18	100439
2013-07-29	23.10	23.55	22.88	23.10	126519
2013-07-30	22.90	23.28	22.63	22.75	204378
2013-07-31	22.90	22.98	21.86	22.34	438616
2013-08-01	22.03	22.25	21.53	21.96	223919
2013-08-02	22.08	22.20	21.63	22.15	137734
2013-08-05	22.01	22.70	21.75	21.77	113126
2013-08-06	21.75	22.00	21.50	21.89	172113
2013-08-07	21.99	22.16	21.59	21.77	124286
2013-08-08	21.90	21.99	21.62	21.68	100235
2013-08-09	21.75	21.89	21.55	21.70	133313
2013-08-12	21.97	22.17	21.71	21.75	133528
2013-08-13	21.75	21.85	21.20	21.28	293344
2013-08-14	21.29	21.65	21.06	21.60	163955
2013-08-15	21.52	21.52	21.00	21.14	288057
2013-08-16	21.12	21.33	20.83	21.13	231056
2013-08-19	21.06	21.06	20.20	20.42	369978
2013-08-20	20.35	21.07	20.35	20.86	270585
2013-08-21	20.56	21.19	20.50	21.02	269624
2013-08-22	21.07	21.27	20.75	21.01	224854
2013-08-23	20.89	21.16	20.72	20.94	134648
2013-08-26	20.95	21.09	20.49	20.86	288344
2013-08-27	20.85	21.30	20.77	21.21	192508
2013-08-28	20.93	21.35	20.93	21.29	198406
2013-08-29	21.35	21.49	21.07	21.43	192715
2013-08-30	21.20	21.42	21.17	21.39	101011
2013-09-03	21.22	21.42	20.72	20.90	205923
2013-09-04	20.82	21.14	20.53	20.80	267845
2013-09-05	21.00	21.00	20.67	20.72	133485
2013-09-06	21.26	21.26	20.71	20.81	165265
2013-09-09	20.82	20.95	20.54	20.68	234326
2013-09-10	20.75	21.04	20.63	20.82	173713
2013-09-11	20.75	21.28	20.75	21.18	189951
2013-09-12	21.23	21.29	21.02	21.11	149554
2013-09-13	21.30	21.45	21.09	21.29	236856
2013-09-16	21.31	21.66	21.30	21.34	261057
2013-09-17	21.31	21.46	20.92	21.10	289751
2013-09-18	21.18	21.38	20.60	21.21	394252
2013-09-19	21.22	21.33	20.63	20.86	286280
2013-09-20	20.80	21.00	20.62	20.70	189819
2013-09-23	20.67	20.78	20.54	20.69	269503
2013-09-24	20.69	21.00	20.65	20.73	384061
2013-09-25	20.79	20.85	20.57	20.76	317435
2013-09-26	20.77	20.95	20.66	20.86	188329
2013-09-27	20.88	21.06	20.72	20.91	255703
2013-09-30	20.91	21.38	20.71	21.35	1024765
2013-10-01	21.10	21.59	20.93	21.50	173785
2013-10-02	21.35	21.47	21.28	21.42	147067
2013-10-03	21.45	21.55	21.20	21.21	102520
2013-10-04	21.16	21.45	21.14	21.40	137350
2013-10-07	21.25	21.29	20.75	20.77	272951
2013-10-08	20.71	20.86	20.55	20.55	247871
2013-10-09	20.45	20.69	20.42	20.53	163827
2013-10-10	20.64	21.08	20.55	20.96	277076
2013-10-11	20.88	21.17	20.86	21.09	197123
2013-10-14	20.93	21.65	20.84	21.49	267250
2013-10-15	21.74	21.74	21.32	21.53	279364
2013-10-16	21.41	21.41	20.92	21.01	294646
2013-10-17	21.00	21.44	20.84	21.13	287978
2013-10-18	21.15	21.22	20.93	20.94	193424
2013-10-21	20.97	21.06	20.73	20.85	228327
2013-10-22	20.93	21.20	20.92	21.11	511407
2013-10-23	21.05	21.32	21.03	21.04	236075
2013-10-24	21.13	21.24	20.76	21.06	353952
2013-10-25	21.12	21.20	20.97	21.02	262738
2013-10-28	21.01	21.15	20.91	20.98	213490
2013-10-29	21.00	21.10	20.90	21.06	245495
2013-10-30	21.05	21.18	20.92	21.00	245420
2013-10-31	21.01	21.08	20.91	21.01	223252
2013-11-01	20.85	20.98	20.70	20.87	242261
2013-11-04	20.84	21.12	20.60	21.05	211263
2013-11-05	20.89	21.04	20.86	20.98	204544
2013-11-06	21.02	21.17	21.00	21.16	333848
2013-11-07	21.02	21.17	20.83	20.85	316483
2013-11-08	20.80	20.90	20.40	20.45	423747
2013-11-11	20.56	20.66	20.44	20.48	241455
2013-11-12	20.49	20.55	20.22	20.25	361415
2013-11-13	20.24	20.42	20.20	20.30	368841
2013-11-14	20.35	20.62	20.35	20.52	310848
2013-11-15	20.74	20.74	20.51	20.61	251750
2013-11-18	20.58	20.75	20.58	20.75	345166
2013-11-19	20.64	20.71	20.48	20.53	531690
2013-11-20	20.37	20.56	20.37	20.43	459643
2013-11-21	20.36	20.40	20.23	20.30	503347
2013-11-22	20.30	20.38	20.09	20.24	690878
2013-11-25	20.21	20.42	20.18	20.37	701382
2013-11-26	20.43	20.63	20.38	20.59	333641
2013-11-27	20.58	20.72	20.50	20.63	297545
2013-11-29	20.62	20.70	20.45	20.53	142666
2013-12-02	20.54	20.54	20.39	20.42	289801
2013-12-03	20.36	20.50	20.35	20.40	323852
2013-12-04	20.35	20.44	20.27	20.37	385942
2013-12-05	20.30	20.37	20.30	20.31	451484
2013-12-06	20.32	20.55	20.32	20.48	391143
2013-12-09	20.48	20.59	20.38	20.42	342482
2013-12-10	20.42	20.48	20.40	20.42	383097
2013-12-11	20.43	20.52	20.34	20.38	566202
2013-12-12	20.40	20.46	20.38	20.43	321625
2013-12-13	20.43	20.59	20.39	20.45	276076
2013-12-16	20.52	20.69	20.50	20.50	374045
2013-12-17	20.58	20.68	20.50	20.59	447780
2013-12-18	20.56	20.69	20.50	20.68	604144
2013-12-19	20.57	20.80	20.55	20.74	444132
2013-12-20	20.68	20.93	20.68	20.70	471533
2013-12-23	20.72	20.95	20.72	20.77	703355
2013-12-24	20.77	21.05	20.77	20.93	280364
2013-12-26	20.93	21.15	20.82	21.04	611850
2013-12-27	20.98	21.34	20.93	21.30	430620
2013-12-30	21.20	21.30	20.80	20.86	675857
2013-12-31	20.83	21.28	20.77	21.25	626559
2014-01-02	21.12	21.29	21.08	21.29	133252
2014-01-03	21.22	21.29	21.10	21.14	95022
2014-01-06	21.13	21.24	21.10	21.20	166379
2014-01-07	21.18	21.31	21.12	21.21	153663
2014-01-08	21.23	21.36	21.13	21.30	188375
2014-01-09	21.25	21.52	21.25	21.43	187730
2014-01-10	21.47	21.58	21.42	21.51	151846
2014-01-13	21.49	21.57	21.39	21.50	166430
2014-01-14	21.54	21.54	21.17	21.23	249722
2014-01-15	21.32	21.35	21.18	21.28	208824
2014-01-16	21.21	21.44	21.21	21.38	179621
2014-01-17	21.33	21.49	21.33	21.43	158858
2014-01-21	21.38	21.58	21.36	21.37	272516
2014-01-22	21.34	21.53	21.34	21.49	236822
2014-01-24	21.50	21.52	21.40	21.46	196952
2014-01-27	21.50	21.54	21.13	21.14	216771
2014-01-28	21.22	21.32	21.08	21.10	303771
2014-01-29	21.05	21.09	21.02	21.06	280867
2014-01-30	21.10	21.14	21.04	21.10	244371
2014-01-31	21.05	21.18	21.03	21.07	232463
2014-02-03	21.00	21.01	20.85	20.89	257809
2014-02-04	20.98	21.02	20.85	20.88	282063
2014-02-05	20.95	21.10	20.89	21.06	205973
2014-02-06	21.14	21.35	21.14	21.33	328563
2014-02-07	21.46	21.53	21.40	21.45	228679
2014-02-10	21.53	21.64	21.47	21.64	409336
2014-02-11	21.60	21.61	21.56	21.58	325396
2014-02-12	21.64	21.70	21.43	21.50	204701
2014-02-13	21.54	21.75	21.50	21.68	204479
2014-02-14	21.75	21.85	21.72	21.79	236440
2014-02-18	21.80	21.94	21.72	21.91	254344
2014-02-19	21.83	21.92	21.69	21.72	217014
2014-02-20	21.70	21.75	21.66	21.70	162609
2014-02-21	21.84	21.84	21.63	21.64	202734
2014-02-24	21.73	21.88	21.60	21.67	211036
2014-02-25	21.65	21.82	21.63	21.77	201433
2014-02-26	21.68	21.88	21.68	21.80	138424
2014-02-27	21.83	22.01	21.75	22.00	205955
2014-02-28	22.04	22.15	21.96	22.12	261713
2014-03-03	22.00	22.00	21.78	21.92	142646
2014-03-04	21.91	22.10	21.71	21.81	217379
2014-03-05	21.76	21.99	21.66	21.95	179711
2014-03-06	21.90	22.04	21.87	21.97	149724
2014-03-07	21.93	21.97	21.63	21.72	195615
2014-03-10	21.65	21.78	21.65	21.75	192228
2014-03-11	21.68	21.75	21.61	21.64	146135
2014-03-12	21.66	21.93	21.62	21.90	156741
2014-03-13	21.99	22.07	21.78	21.83	193779
2014-03-14	21.93	21.95	21.82	21.88	165298
2014-03-17	22.02	22.03	21.85	21.93	179409
2014-03-18	21.90	22.10	21.81	22.10	217945
2014-03-19	22.02	22.10	21.87	21.87	154730
2014-03-20	21.85	21.97	21.73	21.73	162635
2014-03-21	21.75	21.92	21.74	21.84	174206
2014-03-24	21.95	21.95	21.76	21.82	168890
2014-03-25	21.77	21.86	21.70	21.82	208416
2014-03-26	21.85	21.96	21.80	21.92	142000
2014-03-27	21.94	21.94	21.86	21.93	127241
2014-03-28	21.91	22.05	21.89	22.00	129404
2014-03-31	22.05	22.17	21.93	22.14	155353
2014-04-01	22.10	22.15	22.00	22.11	184986
2014-04-02	22.15	22.15	21.95	22.00	136857
2014-04-03	22.00	22.18	21.97	22.13	138510
2014-04-04	22.11	22.15	22.03	22.13	117288
2014-04-07	22.14	22.14	22.00	22.08	113419
2014-04-08	22.04	22.11	21.97	22.11	106739
2014-04-09	22.11	22.15	22.01	22.12	172365
2014-04-10	22.28	22.28	22.15	22.20	196954
2014-04-11	22.17	22.23	22.08	22.11	138371
2014-04-14	22.10	22.18	22.03	22.06	157908
2014-04-15	22.10	22.24	22.05	22.23	155639
2014-04-16	22.23	22.26	22.12	22.26	216015
2014-04-17	22.22	22.38	22.20	22.31	130217
2014-04-21	22.41	22.41	22.27	22.33	116404
2014-04-22	22.29	22.40	22.25	22.27	170518
2014-04-23	22.30	22.47	22.29	22.40	224636
2014-04-24	22.44	22.47	22.34	22.45	139035
2014-04-25	22.41	22.49	22.32	22.47	132586
2014-04-28	22.48	22.50	22.42	22.50	84484
2014-04-29	22.50	22.65	22.44	22.64	204034
2014-04-30	22.65	22.72	22.55	22.67	167142
2014-05-01	22.52	22.59	22.50	22.55	141273
2014-05-02	22.50	22.54	22.37	22.49	145907
2014-05-05	22.39	22.64	22.39	22.62	129193
2014-05-06	22.54	22.59	22.46	22.54	116318
2014-05-07	22.50	22.73	22.50	22.56	162704
2014-05-08	22.61	22.63	22.48	22.50	166513
2014-05-09	22.52	22.54	22.34	22.44	144002
2014-05-12	22.49	22.60	22.45	22.52	127058
2014-05-13	22.52	22.59	22.50	22.51	137955
2014-05-14	22.50	22.59	22.37	22.54	141744
2014-05-15	22.55	22.73	22.52	22.68	160816
2014-05-16	22.70	22.80	22.66	22.80	175074
2014-05-19	22.75	22.83	22.72	22.77	132216
2014-05-20	22.75	22.79	22.70	22.70	120432
2014-05-21	22.70	22.79	22.61	22.70	213195
2014-05-22	22.63	22.78	22.55	22.69	313146
2014-05-23	22.67	22.72	22.57	22.59	118536
2014-05-27	22.58	22.67	22.50	22.55	323416
2014-05-28	22.55	22.74	22.55	22.72	182768
2014-05-29	22.69	22.75	22.58	22.66	200714
2014-05-30	22.62	22.81	22.62	22.80	155496
2014-06-02	22.74	22.74	22.53	22.57	138920
2014-06-03	22.57	22.61	22.47	22.47	159447
2014-06-04	22.47	22.57	22.18	22.23	255390
2014-06-05	22.22	22.42	22.22	22.24	131484
2014-06-06	22.30	22.49	22.28	22.34	198959
2014-06-09	22.34	22.42	22.28	22.30	133945
2014-06-10	22.32	22.50	22.30	22.50	137360
2014-06-11	22.55	22.68	22.45	22.65	149331
2014-06-12	22.64	22.77	22.61	22.76	127796
2014-06-13	22.76	22.77	22.49	22.53	195209
2014-06-16	22.46	22.57	22.39	22.40	142312
2014-06-17	22.45	22.45	22.30	22.37	204459
2014-06-18	22.36	22.49	22.35	22.47	158000
2014-06-19	22.53	22.82	22.42	22.79	239622
2014-06-20	22.79	22.85	22.65	22.83	173057
2014-06-23	22.84	22.84	22.66	22.81	201924
2014-06-24	22.83	22.92	22.75	22.80	352009
2014-06-25	22.85	22.88	22.73	22.80	166391
2014-06-26	22.90	22.90	22.82	22.82	74267
2014-06-27	22.87	22.98	22.84	22.98	125878
2014-06-30	22.95	23.02	22.80	22.87	225209
2014-07-01	22.75	22.80	22.62	22.69	171627
2014-07-02	22.63	22.73	22.50	22.55	180344
2014-07-03	22.60	22.60	22.20	22.23	123242
2014-07-07	22.31	22.46	22.25	22.45	145105
2014-07-08	22.42	22.67	22.07	22.64	217136
2014-07-09	22.65	22.65	22.50	22.51	123605
2014-07-10	22.53	22.55	22.36	22.45	132372
2014-07-11	22.46	22.58	22.38	22.53	59696
2014-07-14	22.47	22.63	22.45	22.56	144554
2014-07-15	22.56	22.65	22.56	22.60	128147
2014-07-16	22.57	22.59	22.38	22.44	192166
2014-07-17	22.41	22.49	22.24	22.29	188148
2014-07-18	22.37	22.41	22.27	22.36	122220
2014-07-21	22.36	22.44	22.33	22.35	114310
2014-07-22	22.34	22.40	22.26	22.30	275388
2014-07-23	22.39	22.43	22.26	22.31	187126
2014-07-24	22.35	22.35	22.24	22.28	191596
2014-07-25	22.25	22.30	22.22	22.25	199265
2014-07-28	22.22	22.39	22.21	22.39	188156
2014-07-29	22.39	22.39	22.29	22.37	108699
2014-07-30	22.40	22.44	22.27	22.36	152756
2014-07-31	22.29	22.29	21.99	22.01	358989
2014-08-01	21.85	21.98	21.71	21.75	236217
2014-08-04	21.75	21.80	21.61	21.65	244800
2014-08-05	21.65	21.72	21.45	21.46	146532
2014-08-06	21.46	21.67	21.41	21.64	133450
2014-08-07	21.67	21.83	21.67	21.78	96170
2014-08-08	21.85	21.87	21.75	21.77	86486
2014-08-11	21.89	21.93	21.72	21.81	188462
2014-08-12	21.83	21.88	21.80	21.86	73778
2014-08-13	21.93	21.95	21.82	21.90	89789
2014-08-14	21.99	22.09	21.93	22.07	104281
2014-08-15	22.18	22.18	21.98	22.06	125781
2014-08-18	22.09	22.13	22.02	22.07	195333
2014-08-19	22.07	22.13	21.99	22.05	198449
2014-08-20	22.12	22.15	21.99	22.07	135350
2014-08-21	22.09	22.09	21.96	22.01	198840
2014-08-22	22.02	22.09	21.97	22.08	163570
2014-08-25	22.09	22.40	22.07	22.18	342888
2014-08-26	22.29	22.37	22.17	22.20	229670
2014-08-27	22.27	22.33	22.21	22.30	205588
2014-08-28	22.34	22.36	22.26	22.36	175492
2014-08-29	22.36	22.46	22.36	22.45	134401
2014-09-02	22.38	22.38	22.25	22.38	256949
2014-09-03	22.43	22.43	22.25	22.39	162320
2014-09-04	22.37	22.42	22.33	22.33	295441
2014-09-05	22.33	22.40	22.26	22.31	100613
2014-09-08	22.26	22.45	22.15	22.20	217259
2014-09-09	22.24	22.33	22.07	22.12	211225
2014-09-10	22.16	22.16	21.95	22.03	153427
2014-09-11	22.00	22.00	21.85	21.88	164105
2014-09-12	21.92	21.97	21.76	21.83	168307
2014-09-15	21.94	21.94	21.70	21.77	170445
2014-09-16	21.78	21.89	21.72	21.79	249534
2014-09-17	21.79	21.85	21.69	21.80	190050
2014-09-18	21.78	21.93	21.58	21.60	269458
2014-09-19	21.65	21.72	21.43	21.56	403343
2014-09-22	21.56	21.63	21.37	21.42	301044
2014-09-23	21.42	21.63	21.42	21.46	273623
2014-09-24	21.51	21.57	21.38	21.50	254227
2014-09-25	21.47	21.59	21.42	21.45	233491
2014-09-26	21.46	21.50	21.38	21.45	160543
2014-09-29	21.43	21.52	21.41	21.52	141200
2014-09-30	21.54	21.75	21.53	21.72	261814
2014-10-01	21.58	21.73	21.45	21.70	172898
2014-10-02	21.69	21.69	21.50	21.52	160048
2014-10-03	21.54	21.75	21.54	21.70	159223
2014-10-06	21.75	21.82	21.65	21.74	161646
2014-10-07	21.73	21.75	21.65	21.72	157485
2014-10-08	21.72	21.74	21.56	21.69	149157
2014-10-09	21.71	21.78	21.55	21.62	186058
2014-10-10	21.64	21.70	21.38	21.45	142574
2014-10-13	21.50	21.57	21.00	21.04	351231
2014-10-14	21.23	21.34	21.07	21.15	355974
2014-10-15	21.15	21.29	21.08	21.26	352235
2014-10-16	21.14	21.61	21.14	21.51	229650
2014-10-17	21.62	21.74	21.50	21.61	169454
2014-10-20	21.61	21.71	21.50	21.53	143372
2014-10-21	21.64	21.80	21.61	21.69	216560
2014-10-22	21.69	21.71	21.53	21.63	181520
2014-10-23	21.71	21.75	21.62	21.70	155498
2014-10-24	21.77	21.77	21.63	21.68	125531
2014-10-27	21.70	21.80	21.62	21.77	189731
2014-10-28	21.82	21.89	21.73	21.89	174502
2014-10-29	21.81	22.02	21.81	22.01	143547
2014-10-30	21.98	21.98	21.87	21.91	127467
2014-10-31	21.93	21.98	21.90	21.94	89525
2014-11-03	21.90	21.91	21.78	21.78	125100
2014-11-04	21.78	21.90	21.71	21.82	109324
2014-11-05	21.89	21.92	21.80	21.80	134028
2014-11-06	21.84	21.96	21.81	21.93	101470
2014-11-07	21.88	22.07	21.87	21.97	148039
2014-11-10	22.01	22.07	21.98	21.99	133613
2014-11-11	21.97	22.04	21.90	21.92	120418
2014-11-12	21.93	21.98	21.66	21.72	278840
2014-11-13	21.71	21.77	21.70	21.75	27087
2014-11-14	21.65	21.73	21.58	21.68	219912
2014-11-17	21.73	21.80	21.52	21.62	245500
2014-11-18	21.72	21.97	21.63	21.90	360723
2014-11-19	21.95	22.03	21.91	21.99	200116
2014-11-20	21.94	22.14	21.94	22.03	210441
2014-11-21	22.11	22.24	22.07	22.19	254513
2014-11-24	22.18	22.21	22.03	22.17	213190
2014-11-25	22.25	22.42	22.18	22.41	314404
2014-11-26	22.55	22.57	22.39	22.55	288079
2014-11-28	22.64	22.75	22.42	22.72	117499
2014-12-01	22.55	22.59	22.31	22.42	310106
2014-12-02	22.43	22.59	22.28	22.59	754596
2014-12-03	22.44	22.69	22.25	22.33	216562
2014-12-04	22.30	22.51	22.23	22.50	201847
2014-12-05	22.46	22.55	21.86	22.02	352775
2014-12-08	22.00	22.25	21.90	22.18	318429
2014-12-09	21.92	22.15	21.83	21.98	259390
2014-12-10	21.98	22.17	21.92	22.07	191825
2014-12-11	22.03	22.48	22.01	22.36	269452
2014-12-12	22.30	22.42	22.17	22.21	211026
2014-12-15	22.25	22.29	21.60	21.68	313143
2014-12-16	21.60	21.66	21.08	21.35	407495
2014-12-17	21.38	21.80	21.35	21.79	329017
2014-12-18	21.80	22.13	21.78	21.96	204633
2014-12-19	21.93	22.07	21.85	21.90	174348
2014-12-22	21.95	22.14	21.71	21.77	295491
2014-12-23	21.80	21.96	21.64	21.72	279576
2014-12-24	21.75	21.77	21.57	21.65	133973
2014-12-26	21.66	21.97	21.66	21.95	184752
2014-12-29	21.67	22.08	21.67	22.06	360075
2014-12-30	21.97	22.15	21.88	22.15	444647
2014-12-31	22.11	22.71	22.04	22.71	985352
2015-01-02	22.47	22.47	22.10	22.34	194005
2015-01-05	22.25	22.25	21.75	21.80	263969
2015-01-06	21.77	22.05	21.75	22.04	217999
2015-01-07	22.22	22.25	21.92	22.20	251729
2015-01-08	22.23	22.28	22.16	22.22	218289
2015-01-09	22.28	22.28	22.00	22.19	188527
2015-01-12	22.27	22.29	22.02	22.13	165019
2015-01-13	22.19	22.20	21.78	21.93	235944
2015-01-14	21.78	22.04	21.75	21.92	227388
2015-01-15	22.07	22.07	21.75	21.82	238317
2015-01-16	21.89	22.10	21.80	22.08	226661
2015-01-20	22.10	22.36	22.00	22.26	240171
2015-01-21	22.25	22.27	22.08	22.17	200478
2015-01-22	22.25	22.30	22.00	22.25	320033
2015-01-23	22.25	22.42	22.19	22.39	165155
2015-01-26	22.40	22.40	22.26	22.36	148071
2015-01-27	22.30	22.55	22.30	22.42	240813
2015-01-28	22.50	22.50	22.44	22.47	126855
2015-01-29	22.50	22.54	22.36	22.54	141534
2015-01-30	22.51	22.57	22.45	22.53	175114
2015-02-02	22.38	22.45	22.31	22.45	98127
2015-02-03	22.48	22.50	22.26	22.41	187617
2015-02-04	22.40	22.42	22.32	22.42	126099
2015-02-05	22.42	22.45	22.27	22.45	120520
2015-02-06	22.40	22.43	22.31	22.32	171864
2015-02-09	22.30	22.36	22.20	22.29	90407
2015-02-10	22.34	22.39	22.20	22.34	138617
2015-02-11	22.35	22.44	22.33	22.44	178038
2015-02-12	22.45	22.47	22.27	22.44	171353
2015-02-13	22.43	22.46	22.32	22.37	109973
2015-02-17	22.40	22.41	22.19	22.34	187024
2015-02-18	22.29	22.43	22.25	22.42	174312
2015-02-19	22.43	22.51	22.39	22.42	205525
2015-02-20	22.42	22.48	22.42	22.45	134320
2015-02-23	22.45	22.50	22.42	22.45	103567
2015-02-24	22.49	22.53	22.45	22.51	196520
2015-02-25	22.52	22.58	22.45	22.53	241877
2015-02-26	22.50	22.59	22.38	22.52	213121
2015-02-27	22.60	22.70	22.52	22.59	296633
2015-03-02	22.48	22.50	22.31	22.50	171442
2015-03-03	22.48	22.64	22.37	22.64	200280
2015-03-04	22.60	22.75	22.54	22.75	129416
2015-03-05	22.72	22.72	22.58	22.62	130622
2015-03-06	22.55	22.55	22.16	22.39	228404
2015-03-09	22.38	22.42	22.26	22.40	140763
2015-03-10	22.36	22.47	22.30	22.46	111489
2015-03-11	22.52	22.52	22.29	22.36	207805
2015-03-12	22.36	22.42	22.30	22.37	113335
2015-03-13	22.37	22.38	22.31	22.33	64253
2015-03-16	22.40	22.45	22.29	22.30	99728
2015-03-17	22.27	22.32	22.19	22.19	150327
2015-03-18	22.20	22.43	22.15	22.40	113192
2015-03-19	22.46	22.46	22.35	22.37	122259
2015-03-20	22.37	22.48	22.37	22.45	101503
2015-03-23	22.45	22.59	22.41	22.59	144645
2015-03-24	22.58	22.73	22.51	22.57	250590
2015-03-25	22.53	22.64	22.47	22.57	221596
2015-03-26	22.62	22.67	22.56	22.61	120149
2015-03-27	22.52	22.63	22.52	22.56	74320
2015-03-30	22.67	22.67	22.50	22.57	147753
2015-03-31	22.53	22.58	22.38	22.46	313176
2015-04-01	22.32	22.49	22.30	22.45	122619
2015-04-02	22.40	22.64	22.40	22.55	113135
2015-04-06	22.46	22.53	22.41	22.46	111125
2015-04-07	22.44	22.48	22.42	22.43	125870
2015-04-08	22.43	22.62	22.42	22.59	109749
2015-04-09	22.63	22.74	22.57	22.61	83949
2015-04-10	22.69	22.70	22.59	22.63	96115
2015-04-13	22.60	22.68	22.60	22.61	55824
2015-04-14	22.57	22.62	22.51	22.52	121401
2015-04-15	22.62	22.63	22.51	22.53	105953
2015-04-16	22.56	22.66	22.50	22.64	147703
2015-04-17	22.61	22.69	22.54	22.68	135546
2015-04-20	22.72	22.75	22.63	22.71	85585
2015-04-21	22.67	22.75	22.58	22.68	104799
2015-04-22	22.64	22.75	22.63	22.75	103764
2015-04-23	22.77	22.78	22.65	22.69	161400
2015-04-24	22.70	22.82	22.68	22.82	103733
2015-04-27	22.83	22.95	22.72	22.72	287886
2015-04-28	22.75	22.93	22.74	22.89	276213
2015-04-29	22.84	22.96	22.70	22.86	387633
2015-04-30	22.94	23.05	22.83	22.99	437356
2015-05-01	22.85	22.94	22.76	22.94	184594
2015-05-04	22.90	22.92	22.67	22.67	185853
2015-05-05	22.67	22.76	22.61	22.74	175598
2015-05-06	22.78	22.78	22.22	22.29	192016
2015-05-07	22.44	22.48	22.15	22.23	232722
2015-05-08	22.26	22.45	22.25	22.44	248490
2015-05-11	22.42	22.45	22.33	22.36	124433
2015-05-12	22.25	22.34	22.15	22.25	223932
2015-05-13	22.24	22.31	22.20	22.29	147386
2015-05-14	22.27	22.58	22.26	22.54	154675
2015-05-15	22.65	22.68	22.44	22.58	116682
2015-05-18	22.58	22.68	22.48	22.61	195088
2015-05-19	22.55	22.60	22.35	22.56	169233
2015-05-20	22.51	22.56	22.43	22.51	284256
2015-05-21	22.53	22.58	22.43	22.54	191805
2015-05-22	22.51	22.54	22.42	22.47	107330
2015-05-26	22.48	22.52	22.40	22.50	137472
2015-05-27	22.53	22.64	22.47	22.63	157823
2015-05-28	22.63	22.73	22.56	22.68	133648
2015-05-29	22.65	22.87	22.65	22.68	201000
2015-06-01	22.52	22.67	22.40	22.52	175985
2015-06-02	22.44	22.78	22.44	22.65	185727
2015-06-03	22.60	22.64	22.40	22.43	203528
2015-06-04	22.44	22.45	22.31	22.37	137131
2015-06-05	22.31	22.34	22.11	22.26	197273
2015-06-08	22.22	22.33	21.98	22.02	236465
2015-06-09	21.99	21.99	21.71	21.90	275472
2015-06-10	21.85	22.02	21.80	21.82	204963
2015-06-11	21.84	22.02	21.75	21.80	156430
2015-06-12	21.86	21.88	21.80	21.84	118414
2015-06-15	21.87	21.94	21.80	21.93	104476
2015-06-16	21.98	22.00	21.83	21.88	143261
2015-06-17	21.88	21.92	21.76	21.77	157064
2015-06-18	21.80	21.90	21.79	21.89	157968
2015-06-19	21.84	22.10	21.82	22.03	73258
2015-06-22	21.95	22.08	21.82	21.87	100268
2015-06-23	21.80	21.89	21.76	21.82	121608
2015-06-24	21.85	21.94	21.84	21.87	92516
2015-06-25	21.95	21.95	21.77	21.77	135945
2015-06-26	21.77	21.82	21.41	21.50	280589
2015-06-29	21.40	21.49	21.31	21.33	186621
2015-06-30	21.40	21.66	21.40	21.54	188419
2015-07-01	21.48	21.55	21.33	21.36	128281
2015-07-02	21.39	21.52	21.37	21.38	122696
2015-07-06	21.35	21.45	21.28	21.38	122455
2015-07-07	21.44	21.58	21.37	21.56	127446
2015-07-08	21.46	21.50	21.15	21.27	226270
2015-07-09	21.33	21.44	21.30	21.43	125483
2015-07-10	21.48	21.60	21.45	21.52	103181
2015-07-13	21.53	21.60	21.48	21.56	93989
2015-07-14	21.56	21.68	21.54	21.66	94480
2015-07-15	21.71	21.91	21.63	21.88	187422
2015-07-16	21.81	22.02	21.75	22.02	139840
2015-07-17	21.94	22.00	21.85	21.88	148545
2015-07-20	21.93	21.97	21.82	21.83	103207
2015-07-21	21.82	21.91	21.73	21.89	132040
2015-07-22	21.81	21.89	21.73	21.75	169123
2015-07-23	21.80	21.85	21.74	21.78	145271
2015-07-24	21.83	21.87	21.73	21.77	105409
2015-07-27	21.74	21.76	21.54	21.56	137872
2015-07-28	21.57	21.67	21.53	21.58	122124
2015-07-29	21.57	21.73	21.53	21.66	99250
2015-07-30	21.61	21.75	21.61	21.71	70862
2015-07-31	21.71	21.78	21.58	21.60	134129
2015-08-03	21.48	21.60	21.45	21.53	72137
2015-08-04	21.58	21.64	21.50	21.56	100470
2015-08-05	21.59	21.70	21.53	21.59	128076
2015-08-06	21.55	21.58	21.48	21.54	159178
2015-08-07	21.53	21.54	21.38	21.44	82355
2015-08-10	21.48	21.54	21.45	21.52	79979
2015-08-11	21.47	21.59	21.44	21.46	100199
2015-08-12	21.45	21.59	21.42	21.56	118233
2015-08-13	21.59	21.59	21.45	21.45	126297
2015-08-14	21.44	21.65	21.43	21.62	110076
2015-08-17	21.70	22.00	21.62	21.89	184451
2015-08-18	21.93	21.95	21.83	21.88	153611
2015-08-19	21.87	21.99	21.75	21.82	160094
2015-08-20	21.75	21.90	21.75	21.78	266263
2015-08-21	21.70	21.82	21.61	21.67	176514
2015-08-24	21.48	21.49	21.01	21.24	483553
2015-08-25	21.41	21.66	21.35	21.48	179027
2015-08-26	21.65	21.78	21.50	21.71	176894
2015-08-27	21.72	21.94	21.66	21.88	118450
2015-08-28	21.76	21.87	21.65	21.66	108616
2015-08-31	21.67	21.94	21.67	21.74	390543
2015-09-01	21.48	21.78	21.48	21.62	113180
2015-09-02	21.67	21.88	21.57	21.81	355649
2015-09-03	21.80	21.93	21.63	21.69	114788
2015-09-04	21.62	21.78	21.61	21.64	71813
2015-09-08	21.65	21.69	21.57	21.63	183065
2015-09-09	21.70	21.82	21.61	21.74	159886
2015-09-10	21.78	21.78	21.55	21.70	89088
2015-09-11	21.65	21.74	21.62	21.64	77039
2015-09-14	21.73	21.73	21.59	21.61	106000
2015-09-15	21.73	21.74	21.64	21.67	127651
2015-09-16	21.70	21.86	21.59	21.83	390247
2015-09-17	21.85	22.00	21.76	21.90	276577
2015-09-18	21.83	22.01	21.82	21.96	117427
2015-09-21	22.03	22.03	21.97	22.01	151368
2015-09-22	21.96	21.98	21.83	21.88	104929
2015-09-23	21.86	21.99	21.80	21.87	110006
2015-09-24	21.81	21.88	21.64	21.72	154602
2015-09-25	21.72	21.76	21.60	21.63	122371
2015-09-28	21.65	21.68	21.50	21.53	109974
2015-09-29	21.58	21.60	21.19	21.30	119645
2015-09-30	21.39	21.64	21.34	21.44	183977
2015-10-01	21.33	21.50	21.28	21.33	115480
2015-10-02	21.38	21.40	21.00	21.18	396900
2015-10-05	21.21	21.36	21.20	21.21	157692
2015-10-06	21.25	21.37	21.24	21.36	101412
2015-10-07	21.40	21.46	21.31	21.35	122259
2015-10-08	21.35	21.61	21.34	21.60	136418
2015-10-09	21.55	21.69	21.53	21.58	93790
2015-10-12	21.63	21.65	21.50	21.54	119257
2015-10-13	21.56	21.64	21.53	21.54	86072
2015-10-14	21.60	21.67	21.51	21.58	102657
2015-10-15	21.59	21.75	21.53	21.72	139775
2015-10-16	21.71	21.80	21.65	21.78	190318
2015-10-19	21.80	21.86	21.66	21.74	87026
2015-10-20	21.75	21.96	21.70	21.72	130882
2015-10-21	21.73	21.78	21.61	21.67	108419
2015-10-22	21.71	21.72	21.57	21.59	227189
2015-10-23	21.65	21.79	21.59	21.72	213288
2015-10-26	21.75	21.85	21.65	21.72	111078
2015-10-27	21.70	21.77	21.64	21.75	121081
2015-10-28	21.70	21.82	21.68	21.80	107569
2015-10-29	21.70	21.82	21.65	21.80	110163
2015-10-30	21.76	21.95	21.71	21.95	192486
2015-11-02	21.85	21.91	21.75	21.80	106534
2015-11-03	21.83	21.95	21.81	21.84	135478
2015-11-04	21.90	21.99	21.85	21.95	226608
2015-11-05	21.96	22.20	21.90	22.14	292413
2015-11-06	22.04	22.10	21.77	21.88	157106
2015-11-09	21.88	21.88	21.61	21.67	118225
2015-11-10	21.57	21.76	21.57	21.65	150082
2015-11-11	21.80	21.82	21.66	21.74	105059
2015-11-12	21.65	21.70	21.56	21.56	101329
2015-11-13	21.54	21.62	21.51	21.58	82815
2015-11-16	21.63	21.70	21.54	21.66	96110
2015-11-17	21.71	21.90	21.57	21.82	161920
2015-11-18	21.84	21.91	21.62	21.80	213837
2015-11-19	21.78	21.78	21.60	21.61	134553
2015-11-20	21.66	21.80	21.52	21.58	189651
2015-11-23	21.59	21.68	21.57	21.58	112878
2015-11-24	21.58	21.66	21.41	21.52	203410
2015-11-25	21.50	21.67	21.50	21.65	96272
2015-11-27	21.69	21.81	21.56	21.67	47947
2015-11-30	21.68	21.84	21.61	21.61	180927
2015-12-01	21.55	21.60	21.45	21.59	127434
2015-12-02	21.62	21.73	21.57	21.73	156874
2015-12-03	21.68	21.75	21.53	21.57	99962
2015-12-04	21.58	21.70	21.58	21.69	101874
2015-12-07	21.67	21.68	21.43	21.48	159939
2015-12-08	21.44	21.51	21.40	21.51	153939
2015-12-09	21.55	21.80	21.55	21.79	203619
2015-12-10	21.82	21.84	21.64	21.70	150740
2015-12-11	21.61	21.61	21.25	21.36	235264
2015-12-14	21.34	21.34	20.68	20.68	339374
2015-12-15	20.71	21.21	20.71	20.97	159826
2015-12-16	20.97	21.27	20.90	21.19	360623
2015-12-17	21.19	21.43	21.11	21.35	376772
2015-12-18	21.25	21.33	21.17	21.18	246203
2015-12-21	21.22	21.37	21.18	21.21	158572
2015-12-22	21.23	21.28	21.14	21.14	233270
2015-12-23	21.20	21.43	21.19	21.26	289772
2015-12-24	21.26	21.32	21.18	21.21	124159
2015-12-28	21.20	21.34	21.04	21.04	354130
2015-12-29	21.10	21.23	21.05	21.11	248395
2015-12-30	21.12	21.41	21.07	21.13	304757
2015-12-31	21.18	21.33	21.18	21.27	278845
2016-01-04	21.00	21.19	20.93	20.97	410101
2016-01-05	21.06	21.39	21.05	21.39	647953
2016-01-06	21.30	21.69	21.29	21.47	570976
2016-01-07	21.35	21.57	21.28	21.44	533277
2016-01-08	21.48	21.52	21.38	21.42	180300
2016-01-11	21.47	21.48	21.21	21.38	255381
2016-01-12	21.43	21.53	21.34	21.52	217728
2016-01-13	21.47	21.55	21.34	21.46	233812
2016-01-14	21.46	21.58	21.31	21.43	254595
2016-01-15	21.28	21.40	21.16	21.29	259040
2016-01-19	21.34	21.62	21.15	21.54	712954
2016-01-20	21.48	21.63	21.23	21.57	730506
2016-01-21	21.58	21.79	21.45	21.62	442807
2016-01-22	21.72	21.88	21.66	21.75	321490
2016-01-25	21.70	21.77	21.65	21.68	247544
2016-01-26	21.69	21.82	21.69	21.72	278928
2016-01-27	21.80	21.82	21.66	21.72	259844
2016-01-28	21.75	21.83	21.67	21.71	406657
2016-01-29	21.78	21.88	21.74	21.83	455209
2016-02-01	21.73	22.11	21.68	22.03	388893
2016-02-02	21.96	22.06	21.81	21.88	269487
2016-02-03	21.86	21.87	21.62	21.65	280678
2016-02-04	21.71	21.80	21.54	21.63	246875
2016-02-05	21.61	21.65	21.45	21.49	215020
2016-02-08	21.46	21.47	20.98	21.19	658935
2016-02-09	20.99	21.10	20.51	20.70	601995
2016-02-10	20.82	20.91	20.71	20.79	187360
2016-02-11	20.67	20.67	20.06	20.24	644182
2016-02-12	20.49	20.55	20.23	20.34	323984
2016-02-16	20.50	20.61	20.34	20.50	205075
2016-02-17	20.60	20.82	20.56	20.76	323381
2016-02-18	20.83	20.92	20.69	20.85	219516
2016-02-19	20.85	21.04	20.74	21.04	172888
2016-02-22	21.06	21.24	21.00	21.23	157524
2016-02-23	21.23	21.25	21.06	21.25	133998
2016-02-24	21.17	21.35	21.05	21.24	214023
2016-02-25	21.20	21.49	21.16	21.28	243619
2016-02-26	21.43	21.59	21.35	21.51	160984
2016-02-29	21.50	21.64	21.45	21.42	178130
2016-03-01	21.47	21.59	21.37	21.54	204068
2016-03-02	21.56	21.63	21.47	21.60	194918
2016-03-03	21.52	21.58	21.36	21.36	239434
2016-03-04	21.36	21.59	21.35	21.54	136143
2016-03-07	21.52	21.53	21.42	21.48	127806
2016-03-08	21.50	21.62	21.39	21.51	237485
2016-03-09	21.54	21.66	21.50	21.60	158126
2016-03-10	21.68	21.68	21.30	21.49	291042
2016-03-11	21.50	21.71	21.47	21.68	168979
2016-03-14	21.63	21.72	21.44	21.68	135418
2016-03-15	21.66	21.83	21.60	21.63	102946
2016-03-16	21.63	21.91	21.59	21.89	248594
2016-03-17	21.90	22.06	21.83	22.05	234088
2016-03-18	22.11	22.11	21.95	22.04	117923
2016-03-21	22.01	22.05	21.91	21.97	104112
2016-03-22	21.95	22.17	21.93	22.03	246694
2016-03-23	22.04	22.12	21.98	22.04	215188
2016-03-24	22.04	22.09	21.79	21.79	127348
2016-03-28	21.83	22.01	21.81	21.99	177533
2016-03-29	21.96	22.09	21.92	22.09	108783
2016-03-30	22.19	22.54	22.10	22.41	640586
2016-03-31	22.47	22.67	22.41	22.55	695019
2016-04-01	22.45	22.45	22.28	22.37	174447
2016-04-04	22.35	22.43	22.28	22.28	181337
2016-04-05	22.28	22.28	22.08	22.15	232900
2016-04-06	22.21	22.42	22.14	22.34	161533
2016-04-07	22.30	22.40	22.25	22.33	187256
2016-04-08	22.43	22.47	22.34	22.44	154044
2016-04-11	22.42	22.53	22.40	22.50	129438
2016-04-12	22.50	22.58	22.31	22.37	300862
2016-04-13	22.44	22.46	22.32	22.42	165310
2016-04-14	22.44	22.49	22.36	22.39	180816
2016-04-15	22.45	22.45	22.35	22.40	230458
2016-04-18	22.43	22.54	22.38	22.44	225334
2016-04-19	22.54	22.58	22.44	22.52	295267
2016-04-20	22.56	22.64	22.49	22.54	199121
2016-04-21	22.59	22.70	22.52	22.66	189443
2016-04-22	22.65	22.79	22.51	22.53	309884
2016-04-25	22.57	22.70	22.56	22.70	171301
2016-04-26	22.79	22.94	22.67	22.80	264637
2016-04-27	22.80	22.96	22.71	22.92	275823
2016-04-28	22.83	23.08	22.83	22.96	331705
2016-04-29	22.91	23.05	22.81	22.86	170504
2016-05-02	22.94	22.98	22.69	22.79	208953
2016-05-03	22.75	22.77	22.45	22.67	234443
2016-05-04	22.55	22.70	22.50	22.70	129395
2016-05-05	22.70	22.81	22.68	22.75	119047
2016-05-06	22.69	22.83	22.69	22.80	113309
2016-05-09	22.84	22.94	22.70	22.80	134709
2016-05-10	22.75	22.84	22.74	22.83	139190
2016-05-11	22.87	22.93	22.74	22.77	144297
2016-05-12	22.85	22.88	22.75	22.82	122627
2016-05-13	22.79	22.99	22.79	22.99	110956
2016-05-16	23.05	23.24	23.05	23.21	217208
2016-05-17	23.21	23.21	22.84	22.88	217134
2016-05-18	22.96	22.96	22.59	22.74	260895
2016-05-19	22.72	22.75	22.38	22.63	216734
2016-05-20	22.65	22.99	22.65	22.89	245886
2016-05-23	22.87	23.04	22.84	22.96	127577
2016-05-24	23.00	23.05	22.80	22.98	140415
2016-05-25	23.08	23.12	22.93	22.96	141750
2016-05-26	23.02	23.02	22.84	22.84	197633
2016-05-27	22.96	23.15	22.88	23.10	183216
2016-05-31	23.17	23.24	22.97	22.82	193302
2016-06-01	22.86	22.98	22.82	22.95	136837
2016-06-02	22.95	23.00	22.73	22.80	380141
2016-06-03	22.81	23.05	22.76	23.03	141768
2016-06-06	23.03	23.08	22.93	23.04	101001
2016-06-07	23.08	23.10	22.94	23.10	142556
2016-06-08	23.09	23.10	22.94	23.07	136270
2016-06-09	23.05	23.10	22.93	22.93	143330
2016-06-10	22.92	23.14	22.90	23.05	190119
2016-06-13	22.97	23.10	22.92	22.95	107354
2016-06-14	22.95	23.04	22.88	23.04	193807
2016-06-15	23.08	23.14	22.99	23.10	144040
2016-06-16	23.09	23.20	22.97	23.18	134650
2016-06-17	23.18	23.27	23.11	23.26	150629
2016-06-20	23.33	23.35	23.12	23.21	139236
2016-06-21	23.25	23.41	23.06	23.37	213783
2016-06-22	23.35	23.35	23.26	23.34	104024
2016-06-23	23.42	23.42	23.29	23.38	160859
2016-06-24	23.00	23.35	22.93	23.00	242966
2016-06-27	23.00	23.12	22.84	22.94	232606
2016-06-28	23.24	23.34	23.04	23.20	242940
2016-06-29	23.32	23.44	23.22	23.40	224081
2016-06-30	23.40	23.67	23.32	23.43	320003
2016-07-01	23.52	23.52	23.38	23.45	184439
2016-07-05	23.55	23.61	23.41	23.53	145945
2016-07-06	23.56	23.60	23.42	23.54	189791
2016-07-07	23.58	23.59	23.36	23.43	145014
2016-07-08	23.43	23.57	23.40	23.51	154764
2016-07-11	23.57	23.58	23.43	23.54	122577
2016-07-12	23.54	23.61	23.47	23.58	195371
2016-07-13	23.58	23.60	23.37	23.54	141262
2016-07-14	23.58	23.65	23.52	23.62	134808
2016-07-15	23.63	23.68	23.42	23.48	134086
2016-07-18	23.51	23.67	23.44	23.55	168993
2016-07-19	23.52	23.54	23.40	23.42	166785
2016-07-20	23.50	23.64	23.47	23.59	223759
2016-07-21	23.60	23.67	23.47	23.48	154744
2016-07-22	23.48	23.67	23.46	23.67	231065
2016-07-25	23.66	23.75	23.55	23.57	172584
2016-07-26	23.61	23.62	23.50	23.50	264319
2016-07-27	23.61	23.64	23.50	23.56	209987
2016-07-28	23.59	23.65	23.53	23.57	310768
2016-07-29	23.55	23.61	23.54	23.61	271082
2016-08-01	23.53	23.63	23.45	23.60	137738
2016-08-02	23.39	23.61	23.36	23.60	190091
2016-08-03	23.58	23.62	23.55	23.59	112043
2016-08-04	23.56	23.64	23.51	23.56	118144
2016-08-05	23.67	23.72	23.51	23.51	194415
2016-08-08	23.61	23.74	23.53	23.69	145644
2016-08-09	23.68	23.72	23.58	23.61	125079
2016-08-10	23.65	23.72	23.61	23.71	127682
2016-08-11	23.75	23.75	23.57	23.60	366275
2016-08-12	23.63	23.66	23.51	23.51	136374
2016-08-15	23.59	23.67	23.47	23.49	170375
2016-08-16	23.53	23.62	23.46	23.57	197415
2016-08-17	23.62	23.68	23.48	23.54	141786
2016-08-18	23.58	23.60	23.49	23.51	200649
2016-08-19	23.54	23.62	23.48	23.51	313428
2016-08-22	23.54	23.61	23.47	23.50	222824
2016-08-23	23.54	23.55	23.46	23.47	137135
2016-08-24	23.51	23.54	23.35	23.47	207197
2016-08-25	23.46	23.49	23.33	23.34	189807
2016-08-26	23.37	23.50	23.30	23.35	220319
2016-08-29	23.40	23.46	23.37	23.40	253545
2016-08-30	23.41	23.46	23.36	23.39	184278
2016-08-31	23.44	23.51	23.38	23.32	250970
2016-09-01	23.36	23.36	23.25	23.25	166651
2016-09-02	23.35	23.42	23.29	23.42	425513
2016-09-06	23.43	23.45	23.31	23.45	109986
2016-09-07	23.45	23.46	23.31	23.42	295741
2016-09-08	23.43	23.47	23.33	23.44	350062
2016-09-09	23.40	23.40	23.01	23.14	263849
2016-09-12	23.08	23.34	22.99	23.27	165220
2016-09-13	23.20	23.25	22.43	22.49	335255
2016-09-14	22.49	22.66	22.47	22.58	227799
2016-09-15	22.62	22.95	22.61	22.86	179648
2016-09-16	22.71	22.95	22.68	22.93	187771
2016-09-19	22.92	22.96	22.84	22.92	179134
2016-09-20	22.93	23.00	22.87	22.90	154903
2016-09-21	23.00	23.31	22.95	23.29	314679
2016-09-22	23.36	23.36	23.17	23.29	213068
2016-09-23	23.31	23.31	23.23	23.27	146317
2016-09-26	23.26	23.26	23.15	23.23	166739
2016-09-27	23.19	23.28	23.12	23.12	226871
2016-09-28	23.22	23.36	23.13	23.34	139532
2016-09-29	23.34	23.37	23.10	23.17	170798
2016-09-30	23.27	23.34	23.20	23.34	184998
2016-10-03	23.25	23.25	23.08	23.19	136957
2016-10-04	23.14	23.21	23.03	23.07	167335
2016-10-05	23.14	23.18	22.80	22.88	216547
2016-10-06	22.91	22.95	22.77	22.95	76698
2016-10-07	22.99	22.99	22.79	22.92	103428
2016-10-10	23.00	23.07	22.84	22.87	121082
2016-10-11	22.85	22.89	22.58	22.64	239640
2016-10-12	22.61	22.73	22.50	22.56	199393
2016-10-13	22.53	22.59	22.27	22.45	219972
2016-10-14	22.53	22.66	22.46	22.53	160956
2016-10-17	22.60	22.65	22.51	22.54	194574
2016-10-18	22.68	22.70	22.50	22.69	136323
2016-10-19	22.75	22.81	22.65	22.80	109969
2016-10-20	22.77	22.93	22.75	22.91	92649
2016-10-21	22.88	22.96	22.83	22.96	75735
2016-10-24	23.07	23.07	22.90	22.93	99062
2016-10-25	22.95	23.02	22.83	22.92	161862
2016-10-26	22.93	22.98	22.84	22.96	132180
2016-10-27	22.95	22.97	22.81	22.85	105270
2016-10-28	22.85	22.89	22.75	22.76	101417
2016-10-31	22.84	22.84	22.65	22.50	140462
2016-11-01	22.57	22.57	22.35	22.37	105786
2016-11-02	22.39	22.43	22.25	22.42	243474
2016-11-03	22.32	22.34	21.75	21.81	266411
2016-11-04	21.81	22.27	21.81	22.20	204995
2016-11-07	22.30	22.51	22.06	22.08	138136
2016-11-08	22.00	22.26	21.98	22.18	119454
2016-11-09	21.93	22.04	21.63	21.92	382172
2016-11-10	21.80	21.88	21.25	21.40	539852
2016-11-11	21.25	21.45	21.06	21.23	411901
2016-11-14	21.20	21.24	20.67	20.88	520572
2016-11-15	21.08	21.81	21.05	21.81	431978
2016-11-16	21.65	21.87	21.65	21.67	255224
2016-11-17	21.58	21.70	21.41	21.49	148682
2016-11-18	21.45	21.61	21.29	21.30	170602
2016-11-21	21.44	21.51	21.35	21.50	217581
2016-11-22	21.69	21.86	21.56	21.82	248518
2016-11-23	21.68	21.81	21.40	21.69	225253
2016-11-25	21.58	21.70	21.53	21.54	62435
2016-11-28	21.61	21.68	21.48	21.51	185881
2016-11-29	21.46	21.58	21.37	21.41	224410
2016-11-30	21.40	21.42	21.27	21.21	240276
2016-12-01	21.13	21.21	20.96	21.20	272227
2016-12-02	21.15	21.65	21.15	21.65	275328
2016-12-05	21.57	21.65	21.54	21.64	340269
2016-12-06	21.61	21.73	21.59	21.66	198563
2016-12-07	21.75	21.83	21.66	21.78	169151
2016-12-08	21.68	21.85	21.59	21.65	224224
2016-12-09	21.77	21.78	21.63	21.71	268858
2016-12-12	21.68	21.74	21.53	21.54	278710
2016-12-13	21.56	21.74	21.50	21.51	241970
2016-12-14	21.52	21.58	21.48	21.50	244628
2016-12-15	21.40	21.64	21.39	21.59	249221
2016-12-16	21.57	21.82	21.57	21.80	205274
2016-12-19	21.86	21.92	21.77	21.86	200535
2016-12-20	21.86	21.92	21.82	21.91	222044
2016-12-21	21.89	22.19	21.87	22.17	196611
2016-12-22	22.23	22.26	22.05	22.21	236769
2016-12-23	22.27	22.40	22.21	22.32	106156
2016-12-27	22.52	22.52	22.34	22.33	207053
2016-12-28	22.36	22.74	22.36	22.71	225718
2016-12-29	22.75	22.88	22.73	22.75	220769
2016-12-30	22.75	22.86	22.63	22.69	255756
2017-01-03	22.70	22.94	22.66	22.94	422325
2017-01-04	22.90	23.06	22.73	23.04	486796
2017-01-05	23.00	23.03	22.70	22.70	641371
2017-01-06	22.63	22.84	22.59	22.84	189921
2017-01-09	22.91	22.93	22.75	22.90	104469
2017-01-10	22.82	23.10	22.81	22.96	221219
2017-01-11	23.03	23.05	22.94	23.04	172336
2017-01-12	22.95	23.23	22.93	23.20	157737
2017-01-13	23.13	23.25	23.10	23.25	172997
2017-01-17	23.28	23.35	23.21	23.31	214381
2017-01-18	23.26	23.30	23.15	23.25	143274
2017-01-19	23.22	23.22	22.85	22.87	197837
2017-01-20	22.90	22.97	22.74	22.96	201415
2017-01-23	23.08	23.15	22.97	23.14	121749
2017-01-24	23.26	23.26	23.09	23.22	145191
2017-01-25	23.22	23.22	23.00	23.10	268673
2017-01-26	22.97	23.10	22.97	22.99	116145
2017-01-27	23.00	23.15	22.96	23.10	145014
2017-01-30	23.03	23.13	23.01	23.12	94631
2017-01-31	23.16	23.25	23.10	23.09	161580
2017-02-01	23.18	23.18	23.01	23.01	166948
2017-02-02	23.09	23.15	23.00	23.15	91228
2017-02-03	23.20	23.30	23.13	23.27	125592
2017-02-06	23.29	23.31	23.16	23.19	91808
2017-02-07	23.26	23.32	23.19	23.27	129047
2017-02-08	23.30	23.35	23.23	23.32	90490
2017-02-09	23.38	23.38	23.25	23.33	147620
2017-02-10	23.49	23.49	23.33	23.38	138863
2017-02-13	23.44	23.50	23.36	23.48	146929
2017-02-14	23.50	23.50	23.31	23.37	150582
2017-02-15	23.33	23.44	23.31	23.37	174583
2017-02-16	23.37	23.42	23.30	23.39	150828
2017-02-17	23.44	23.45	23.37	23.41	131497
2017-02-21	23.40	23.45	23.37	23.43	192094
2017-02-22	23.45	23.48	23.38	23.44	137776
2017-02-23	23.50	23.55	23.45	23.53	126273
2017-02-24	23.59	23.64	23.54	23.64	121472
2017-02-27	23.66	23.74	23.61	23.74	138841
2017-02-28	23.74	23.85	23.59	23.56	206761
2017-03-01	23.55	23.60	23.52	23.59	173332
2017-03-02	23.60	23.63	23.32	23.51	252400
2017-03-03	23.45	23.48	23.35	23.39	105613
2017-03-06	23.40	23.44	23.21	23.23	180114
2017-03-07	23.25	23.30	23.09	23.16	239241
2017-03-08	23.10	23.23	22.59	22.64	408686
2017-03-09	22.72	22.72	22.07	22.18	438079
2017-03-10	22.27	22.66	22.23	22.63	377507
2017-03-13	22.72	22.89	22.64	22.87	284408
2017-03-14	22.86	22.86	22.66	22.75	141039
2017-03-15	22.82	23.20	22.73	23.03	189972
2017-03-16	23.08	23.14	22.89	23.14	165860
2017-03-17	23.14	23.22	23.09	23.16	83574
2017-03-20	23.16	23.25	23.11	23.20	127686
2017-03-21	23.24	23.24	22.97	23.01	116068
2017-03-22	23.00	23.14	22.87	23.13	169099
2017-03-23	23.15	23.29	23.07	23.25	97630
2017-03-24	23.23	23.36	23.21	23.23	96814
2017-03-27	23.19	23.21	23.03	23.07	160380
2017-03-28	23.14	23.22	23.09	23.19	130431
2017-03-29	23.20	23.35	23.20	23.30	124470
2017-03-30	23.33	23.35	23.25	23.34	111700
2017-03-31	23.37	23.37	23.24	23.24	145640
2017-04-03	23.18	23.20	23.07	23.16	102466
2017-04-04	23.16	23.25	23.12	23.25	110149
2017-04-05	23.27	23.38	23.20	23.31	100899
2017-04-06	23.38	23.39	23.24	23.35	172329
2017-04-07	23.37	23.57	23.33	23.57	214465
2017-04-10	23.62	23.70	23.48	23.68	161216
2017-04-11	23.70	23.72	23.56	23.68	136977
2017-04-12	23.70	23.70	23.44	23.51	207317
2017-04-13	23.45	23.65	23.43	23.65	118827
2017-04-17	23.68	23.70	23.51	23.55	128738
2017-04-18	23.61	23.87	23.57	23.82	202598
2017-04-19	23.83	23.88	23.68	23.68	133245
2017-04-20	23.75	23.83	23.69	23.72	142230
2017-04-21	23.48	23.58	23.33	23.57	445789
2017-04-24	23.62	23.72	23.51	23.59	196021
2017-04-25	23.71	23.74	23.61	23.72	155405
2017-04-26	23.82	23.83	23.46	23.49	328699
2017-04-27	23.38	23.46	23.33	23.41	282170
2017-04-28	23.46	23.62	23.42	23.61	172108
2017-05-01	23.55	23.70	23.47	23.68	147317
2017-05-02	23.70	23.73	23.64	23.67	127007
2017-05-03	23.67	23.71	23.59	23.69	89457
2017-05-04	23.68	23.70	23.45	23.68	122310
2017-05-05	23.70	23.85	23.65	23.77	109027
2017-05-08	23.81	23.81	23.65	23.74	117875
2017-05-09	23.76	23.82	23.67	23.82	105617
2017-05-10	23.82	23.85	23.74	23.81	119577
2017-05-11	23.79	23.90	23.75	23.87	105429
2017-05-12	23.87	23.98	23.83	23.95	116016
2017-05-15	23.93	23.97	23.78	23.79	195437
2017-05-16	23.84	24.00	23.82	23.97	224088
2017-05-17	23.92	24.14	23.89	24.07	270074
2017-05-18	24.09	24.21	24.04	24.15	139512
2017-05-19	24.25	24.40	24.17	24.33	200623
2017-05-22	24.37	24.37	24.20	24.29	177666
2017-05-23	24.34	24.34	24.18	24.33	166612
2017-05-24	24.33	24.33	24.17	24.23	142072
2017-05-25	24.27	24.30	24.21	24.28	157585
2017-05-26	24.31	24.40	24.29	24.40	135388
2017-05-30	24.40	24.56	24.34	24.44	169439
2017-05-31	24.46	24.60	24.40	24.42	234113
2017-06-01	24.52	24.53	24.40	24.45	172840
2017-06-02	24.45	24.55	24.37	24.48	173533
2017-06-05	24.35	24.44	24.33	24.34	137747
2017-06-06	24.32	24.43	24.32	24.33	148389
2017-06-07	24.39	24.41	24.11	24.16	225806
2017-06-08	24.18	24.19	24.03	24.17	176325
2017-06-09	24.20	24.28	24.13	24.20	105067
2017-06-12	24.20	24.33	24.19	24.32	115363
2017-06-13	24.34	24.36	24.18	24.33	114138
2017-06-14	24.37	24.44	24.28	24.43	93491
2017-06-15	24.42	24.48	24.34	24.46	179626
2017-06-16	24.45	24.57	24.33	24.43	193169
2017-06-19	24.44	24.55	24.37	24.52	148908
2017-06-20	24.52	24.66	24.42	24.54	153747
2017-06-21	24.59	24.64	24.48	24.62	160001
2017-06-22	24.62	24.67	24.56	24.56	91640
2017-06-23	24.57	24.61	24.39	24.40	127182
2017-06-26	24.47	24.57	24.43	24.54	136744
2017-06-27	24.53	24.75	24.49	24.73	173322
2017-06-28	24.74	24.85	24.66	24.85	151434
2017-06-29	24.81	24.81	24.65	24.81	183816
2017-06-30	24.88	24.89	24.78	24.81	176882
2017-07-03	24.66	24.69	24.56	24.66	61628
2017-07-05	24.66	24.76	24.56	24.59	120085
2017-07-06	24.55	24.62	24.44	24.54	105651
2017-07-07	24.58	24.58	24.39	24.50	98726
2017-07-10	24.52	24.63	24.51	24.57	109624
2017-07-11	24.52	24.64	24.47	24.48	156381
2017-07-12	24.54	24.59	24.48	24.56	156712
2017-07-13	24.58	24.58	24.38	24.44	143468
2017-07-14	24.54	24.65	24.49	24.60	161093
2017-07-17	24.62	24.69	24.59	24.69	157701
2017-07-18	24.70	24.80	24.63	24.78	152611
2017-07-19	24.82	24.84	24.66	24.68	153201
2017-07-20	24.70	24.77	24.61	24.68	114169
2017-07-21	24.61	24.73	24.58	24.63	175297
2017-07-24	24.68	24.70	24.57	24.60	119979
2017-07-25	24.66	24.69	24.62	24.68	125161
2017-07-26	24.74	24.80	24.65	24.70	184648
2017-07-27	24.70	24.80	24.66	24.77	101720
2017-07-28	24.68	24.80	24.68	24.80	77609
2017-07-31	24.80	24.90	24.78	24.75	172483
2017-08-01	24.84	24.84	24.62	24.65	116626
2017-08-02	24.75	24.80	24.65	24.80	108827
2017-08-03	24.80	24.88	24.75	24.85	108279
2017-08-04	24.94	24.95	24.87	24.91	114711
2017-08-07	24.91	24.93	24.75	24.82	122807
2017-08-08	24.83	24.87	24.67	24.69	141913
2017-08-09	24.65	24.73	24.44	24.55	185935
2017-08-10	24.52	24.53	23.61	23.72	368020
2017-08-11	23.61	24.21	23.32	24.12	283195
2017-08-14	24.21	24.35	24.20	24.35	151137
2017-08-15	24.30	24.49	24.26	24.35	190019
2017-08-16	24.43	24.54	24.41	24.50	148272
2017-08-17	24.52	24.54	24.32	24.35	170745
2017-08-18	24.35	24.39	24.24	24.33	185694
2017-08-21	24.39	24.48	24.35	24.39	138317
2017-08-22	24.36	24.64	24.36	24.58	127978
2017-08-23	24.48	24.55	24.46	24.50	163993
2017-08-24	24.51	24.58	24.43	24.45	111261
2017-08-25	24.52	24.70	24.49	24.69	93376
2017-08-28	24.73	24.73	24.57	24.72	89517
2017-08-29	24.64	24.72	24.54	24.54	168524
2017-08-30	24.56	24.64	24.54	24.63	95429
2017-08-31	24.65	24.72	24.60	24.48	121720
2017-09-01	24.59	24.62	24.48	24.60	92804
2017-09-05	24.50	24.60	24.25	24.26	134368
2017-09-06	24.30	24.36	24.27	24.31	93172
2017-09-07	24.31	24.48	24.30	24.39	100390
2017-09-08	24.32	24.47	24.30	24.42	84804
2017-09-11	24.47	24.52	24.36	24.52	99149
2017-09-12	24.57	24.57	24.41	24.50	99529
2017-09-13	24.50	24.53	24.45	24.48	80344
2017-09-14	24.48	24.50	24.38	24.43	128823
2017-09-15	24.47	24.49	24.42	24.49	89748
2017-09-18	24.45	24.54	24.41	24.44	138431
2017-09-19	24.44	24.53	24.44	24.48	69823
2017-09-20	24.53	24.56	24.40	24.42	127372
2017-09-21	24.42	24.49	24.28	24.38	133139
2017-09-22	24.42	24.56	24.39	24.55	118924
2017-09-25	24.53	24.53	24.43	24.45	131003
2017-09-26	24.52	24.60	24.48	24.52	126069
2017-09-27	24.55	24.55	24.42	24.43	135696
2017-09-28	24.44	24.65	24.44	24.60	144225
2017-09-29	24.62	24.76	24.61	24.72	144311
2017-10-02	24.64	24.65	24.54	24.64	124878
2017-10-03	24.56	24.67	24.53	24.67	107416
2017-10-04	24.68	24.68	24.60	24.64	96425
2017-10-05	24.59	24.65	24.55	24.57	99522
2017-10-06	24.55	24.65	24.45	24.62	91002
2017-10-09	24.67	24.67	24.50	24.58	1525791
2017-10-10	24.62	24.67	24.58	24.62	99608
2017-10-11	24.68	24.76	24.62	24.76	96625
2017-10-12	24.75	24.78	24.68	24.68	81104
2017-10-13	24.74	24.79	24.63	24.74	66420
2017-10-16	24.78	24.95	24.68	24.93	130481
2017-10-17	24.91	24.92	24.79	24.89	104927
2017-10-18	24.84	24.88	24.75	24.75	131615
2017-10-19	24.74	24.86	24.61	24.67	140835
2017-10-20	24.70	24.74	24.57	24.64	94286
2017-10-23	24.59	24.76	24.57	24.71	153949
2017-10-24	24.75	24.85	24.69	24.80	146607
2017-10-25	24.72	24.75	24.45	24.53	168127
2017-10-26	24.56	24.68	24.53	24.63	117891
2017-10-27	24.69	24.78	24.62	24.65	106121
2017-10-30	24.68	24.79	24.67	24.78	82925
2017-10-31	24.76	24.84	24.74	24.65	118011
2017-11-01	24.72	24.85	24.65	24.67	117811
2017-11-02	24.71	24.73	24.56	24.59	82888
2017-11-03	24.67	24.67	24.35	24.38	188655
2017-11-06	24.43	24.65	24.41	24.62	120636
2017-11-07	24.68	24.88	24.61	24.85	200881
2017-11-08	24.82	24.86	24.71	24.77	105845
2017-11-09	24.67	24.72	24.59	24.64	99215
2017-11-10	24.61	24.72	24.53	24.59	101616
2017-11-13	24.64	24.72	24.57	24.61	73285
2017-11-14	24.61	24.63	24.25	24.27	168860
2017-11-15	24.24	24.46	24.11	24.37	175633
2017-11-16	24.44	24.75	24.38	24.59	147136
2017-11-17	24.70	24.70	24.57	24.70	108735
2017-11-20	24.74	24.81	24.65	24.69	129729
2017-11-21	24.71	24.80	24.70	24.71	83374
2017-11-22	24.75	24.84	24.72	24.80	56307
2017-11-24	24.90	24.91	24.82	24.82	44864
2017-11-27	24.80	24.95	24.80	24.94	125608
2017-11-28	24.94	24.95	24.81	24.85	111034
2017-11-29	24.83	24.90	24.73	24.74	119977
2017-11-30	24.83	24.95	24.76	24.65	127093
2017-12-01	24.71	24.77	24.55	24.74	86224
2017-12-04	24.80	24.90	24.72	24.72	144643
2017-12-05	24.75	24.81	24.68	24.76	134908
2017-12-06	24.78	24.84	24.73	24.73	98303
2017-12-07	24.78	24.87	24.74	24.84	84864
2017-12-08	24.90	24.98	24.78	24.98	139965
2017-12-11	24.96	24.96	24.74	24.77	92708
2017-12-12	24.76	24.84	24.73	24.84	147866
2017-12-13	24.86	24.93	24.77	24.79	145947
2017-12-14	24.82	24.92	24.72	24.84	131954
2017-12-15	24.90	24.91	24.79	24.89	123244
2017-12-18	24.96	25.10	24.94	25.06	164209
2017-12-19	25.00	25.00	24.74	24.79	120652
2017-12-20	24.70	24.81	24.65	24.70	163344
2017-12-21	24.96	24.96	24.60	24.60	225700
2017-12-22	24.75	24.75	24.56	24.59	156828
2017-12-26	24.51	24.60	24.37	24.43	245298
2017-12-27	24.61	24.61	24.45	24.37	175761
2017-12-28	24.49	24.49	24.26	24.32	208100
2017-12-29	24.43	24.43	24.32	24.37	203559
2018-01-02	24.42	24.47	24.00	24.00	710437
2018-01-03	24.03	24.05	23.73	23.95	909857
2018-01-04	24.04	24.39	24.01	24.16	780528
2018-01-05	24.29	24.33	24.15	24.22	189882
2018-01-08	24.27	24.32	24.12	24.18	255209
2018-01-09	24.18	24.29	24.15	24.23	219038
2018-01-10	24.18	24.37	24.05	24.24	302703
2018-01-11	24.34	24.38	24.22	24.30	236612
2018-01-12	24.25	24.32	24.21	24.25	220920
2018-01-16	24.38	24.39	24.09	24.13	209906
2018-01-17	24.19	24.19	23.73	23.77	355042
2018-01-18	23.75	23.78	23.43	23.54	398559
2018-01-19	23.50	23.82	23.44	23.75	240427
2018-01-22	23.85	23.88	23.42	23.55	344438
2018-01-23	23.57	23.86	23.53	23.84	265837
2018-01-24	23.83	23.86	23.70	23.76	186737
2018-01-25	23.82	23.87	23.72	23.78	227947
2018-01-26	23.80	23.88	23.59	23.61	213230
2018-01-29	23.48	23.59	23.17	23.21	469009
2018-01-30	23.62	23.62	23.08	23.47	523092
2018-01-31	23.51	23.85	23.51	23.57	216443
2018-02-01	23.61	23.67	23.22	23.23	229762
2018-02-02	23.00	23.35	23.00	23.21	265504
2018-02-05	23.21	23.21	22.85	22.98	296627
2018-02-06	22.89	23.05	22.75	22.92	541848
2018-02-07	22.87	23.39	22.87	23.24	260862
2018-02-08	23.16	23.21	22.90	22.93	196146
2018-02-09	22.94	23.07	22.59	22.80	208958
2018-02-12	22.97	23.29	22.89	23.25	183800
2018-02-13	23.25	23.30	23.09	23.27	148799
2018-02-14	23.20	23.29	23.12	23.24	218370
2018-02-15	23.30	23.31	23.05	23.08	205655
2018-02-16	23.02	23.24	23.02	23.20	191613
2018-02-20	23.11	23.24	22.86	22.92	194757
2018-02-21	22.96	23.16	22.96	23.04	185179
2018-02-22	23.01	23.12	22.90	22.91	221726
2018-02-23	23.08	23.09	22.98	23.00	197721
2018-02-26	23.10	23.36	23.10	23.35	279032
2018-02-27	23.35	23.35	23.13	23.19	191377
2018-02-28	23.17	23.28	23.08	22.93	181430
2018-03-01	23.04	23.07	22.91	22.95	137235
2018-03-02	22.88	22.94	22.82	22.87	168377
2018-03-05	22.81	23.04	22.81	22.98	123378
2018-03-06	23.02	23.09	22.93	23.00	115402
2018-03-07	22.89	22.97	22.81	22.87	144997
2018-03-08	22.91	22.98	22.85	22.95	122109
2018-03-09	23.00	23.10	22.96	23.04	123427
2018-03-12	23.08	23.12	22.99	23.07	123878
2018-03-13	23.16	23.23	23.11	23.21	151267
2018-03-14	23.25	23.25	23.08	23.20	114581
2018-03-15	23.25	23.26	23.08	23.10	152168
2018-03-16	23.16	23.24	23.09	23.23	106289
2018-03-19	23.20	23.20	23.00	23.00	90942
2018-03-20	23.00	23.04	22.85	22.90	113271
2018-03-21	22.90	22.97	22.90	22.93	154387
2018-03-22	22.89	23.04	22.79	22.85	153748
2018-03-23	22.93	23.00	22.83	22.97	105222
2018-03-26	23.00	23.00	22.82	22.83	139814
2018-03-27	22.86	22.97	22.80	22.94	171042
2018-03-28	22.94	23.16	22.91	23.08	121711
2018-03-29	23.10	23.28	23.10	23.26	159768
2018-04-02	23.10	23.10	22.88	22.94	85908
2018-04-03	22.98	23.03	22.75	22.80	170250
2018-04-04	22.69	23.04	22.69	23.00	109180
2018-04-05	23.02	23.02	22.86	22.89	73765
2018-04-06	22.79	22.99	22.79	22.95	108070
2018-04-09	23.03	23.03	22.85	22.86	81952
2018-04-10	22.91	23.09	22.87	22.96	179673
2018-04-11	22.93	23.10	22.88	22.90	140628
2018-04-12	23.03	23.06	22.94	23.04	102643
2018-04-13	23.03	23.05	22.88	22.91	152158
2018-04-16	22.96	23.01	22.89	22.97	85186
2018-04-17	22.97	23.02	22.87	22.92	158961
2018-04-18	22.90	22.94	22.81	22.93	185423
2018-04-19	22.87	22.87	22.77	22.79	108689
2018-04-20	22.70	22.80	22.61	22.77	225661
2018-04-23	22.74	22.75	22.59	22.60	196313
2018-04-24	22.70	22.77	22.65	22.75	129334
2018-04-25	22.71	22.74	22.46	22.48	140313
2018-04-26	22.50	22.64	22.44	22.49	129320
2018-04-27	22.48	22.60	22.42	22.46	123701
2018-04-30	22.51	22.68	22.50	22.48	125623
2018-05-01	22.41	22.54	22.37	22.50	132666
2018-05-02	22.48	22.48	22.40	22.40	90069
2018-05-03	22.37	22.37	22.18	22.28	219099
2018-05-04	22.20	22.29	22.12	22.12	216659
2018-05-07	22.11	22.21	22.06	22.20	174631
2018-05-08	22.22	22.23	22.12	22.21	157152
2018-05-09	22.22	22.22	22.12	22.14	143746
2018-05-10	22.12	22.20	22.03	22.08	205225
2018-05-11	22.09	22.15	22.03	22.13	183144
2018-05-14	22.15	22.19	22.08	22.15	138549
2018-05-15	22.12	22.17	22.05	22.14	193383
2018-05-16	22.08	22.15	22.03	22.04	210847
2018-05-17	22.10	22.10	21.90	21.94	220131
2018-05-18	21.90	22.05	21.87	21.96	299610
2018-05-21	21.97	22.00	21.92	21.94	185485
2018-05-22	21.99	21.99	21.88	21.91	130964
2018-05-23	21.88	21.97	21.82	21.91	222154
2018-05-24	21.89	21.93	21.80	21.86	321984
2018-05-25	21.90	22.09	21.87	22.00	364947
2018-05-29	21.98	22.04	21.86	21.88	226394
2018-05-30	21.91	21.94	21.88	21.94	178129
2018-05-31	21.92	21.95	21.87	21.76	171982
2018-06-01	21.74	21.84	21.74	21.81	218157
2018-06-04	21.81	21.82	21.62	21.64	395315
2018-06-05	21.66	21.66	21.49	21.62	433542
2018-06-06	21.62	21.77	21.54	21.75	188437
2018-06-07	21.80	21.94	21.72	21.90	276579
2018-06-08	21.86	21.92	21.74	21.74	158422
2018-06-11	21.73	21.79	21.61	21.64	193615
2018-06-12	21.61	21.67	21.61	21.65	100119
2018-06-13	21.69	21.72	21.55	21.58	160313
2018-06-14	21.60	21.65	21.56	21.62	150037
2018-06-15	21.65	21.78	21.62	21.71	162497
2018-06-18	21.71	21.71	21.55	21.58	198765
2018-06-19	21.52	21.62	21.48	21.60	226697
2018-06-20	21.61	21.74	21.58	21.74	267575
2018-06-21	21.75	21.77	21.61	21.65	186768
2018-06-22	21.71	21.71	21.61	21.66	138864
2018-06-25	21.65	21.73	21.56	21.58	196925
2018-06-26	21.61	21.68	21.54	21.65	101406
2018-06-27	21.64	21.65	21.47	21.52	258025
2018-06-28	21.48	21.64	21.48	21.64	384203
2018-06-29	21.64	21.70	21.55	21.59	354811
2018-07-02	21.45	21.54	21.40	21.53	148776
2018-07-03	21.57	21.57	21.54	21.54	62238
2018-07-05	21.56	21.59	21.53	21.55	96032
2018-07-06	21.53	21.64	21.48	21.59	203292
2018-07-09	21.63	21.70	21.54	21.55	156353
2018-07-10	21.55	21.63	21.55	21.62	182988
2018-07-11	21.60	21.65	21.55	21.57	167709
2018-07-12	21.65	21.65	21.55	21.59	130837
2018-07-13	21.60	21.60	21.53	21.59	150511
2018-07-16	21.58	21.60	21.49	21.50	210106
2018-07-17	21.52	21.57	21.50	21.50	231467
2018-07-18	21.48	21.52	21.41	21.46	182098
2018-07-19	21.50	21.54	21.46	21.48	183232
2018-07-20	21.52	21.57	21.49	21.55	164228
2018-07-23	21.57	21.65	21.54	21.54	152687
2018-07-24	21.58	21.65	21.56	21.59	137983
2018-07-25	21.58	21.72	21.58	21.66	153309
2018-07-26	21.65	21.79	21.65	21.72	218314
2018-07-27	21.78	21.83	21.71	21.71	129183
2018-07-30	21.72	21.81	21.70	21.76	182469
2018-07-31	21.77	22.04	21.77	21.83	250846
2018-08-01	21.78	21.89	21.77	21.77	162221
2018-08-02	21.83	21.90	21.80	21.80	168288
2018-08-03	21.83	22.06	21.80	22.03	280356
2018-08-06	22.04	22.08	21.88	21.99	165768
2018-08-07	22.07	22.10	21.97	22.06	167447
2018-08-08	22.09	22.09	21.77	21.82	133417
2018-08-09	21.79	21.85	21.73	21.76	141834
2018-08-10	21.73	21.79	21.60	21.61	123090
2018-08-13	21.64	21.76	21.63	21.76	157505
2018-08-14	21.81	21.93	21.76	21.89	159536
2018-08-15	21.88	21.92	21.77	21.90	126174
2018-08-16	21.95	22.07	21.91	22.07	150191
2018-08-17	22.09	22.20	21.94	22.04	146452
2018-08-20	22.04	22.08	21.86	21.90	140518
2018-08-21	21.90	21.96	21.80	21.83	165974
2018-08-22	21.87	22.11	21.87	22.10	158706
2018-08-23	22.05	22.16	22.00	22.09	115418
2018-08-24	22.13	22.25	22.12	22.22	128688
2018-08-27	22.24	22.30	22.16	22.19	133603
2018-08-28	22.23	22.24	22.16	22.17	99056
2018-08-29	22.27	22.32	22.21	22.30	133759
2018-08-30	22.26	22.38	22.01	22.11	240928
2018-08-31	22.08	22.20	21.79	22.01	346674
2018-09-04	21.88	21.95	21.82	21.94	124296
2018-09-05	21.91	22.00	21.73	21.78	173355
2018-09-06	21.73	21.83	21.63	21.79	174681
2018-09-07	21.66	21.86	21.66	21.82	162475
2018-09-10	21.80	21.86	21.75	21.80	188048
2018-09-11	21.80	21.84	21.72	21.76	99102
2018-09-12	21.77	21.92	21.71	21.82	125897
2018-09-13	21.92	21.95	21.67	21.72	168454
2018-09-14	21.70	21.73	21.61	21.68	140450
2018-09-17	21.70	21.79	21.68	21.77	140230
2018-09-18	21.77	21.89	21.68	21.69	158863
2018-09-19	21.68	21.70	21.61	21.68	141740
2018-09-20	21.72	21.80	21.51	21.57	161997
2018-09-21	21.61	21.63	21.52	21.53	132069
2018-09-24	21.49	21.66	21.47	21.48	197969
2018-09-25	21.47	21.61	21.35	21.37	196610
2018-09-26	21.43	21.49	21.37	21.47	233421
2018-09-27	21.47	21.55	21.43	21.45	157031
2018-09-28	21.45	21.58	21.45	21.56	168917
2018-10-01	21.41	21.42	21.16	21.25	361053
2018-10-02	21.21	21.23	20.97	21.19	206808
2018-10-03	21.11	21.20	20.90	20.94	284263
2018-10-04	20.90	20.96	20.48	20.57	542301
2018-10-05	20.51	20.61	20.17	20.48	542022
2018-10-08	20.40	20.57	20.36	20.40	177621
2018-10-09	20.42	20.45	20.27	20.34	200308
2018-10-10	20.26	20.29	20.04	20.21	354973
2018-10-11	20.18	20.27	20.10	20.13	312428
2018-10-12	20.25	20.36	20.00	20.10	259592
2018-10-15	20.19	20.25	20.10	20.25	228752
2018-10-16	20.29	20.43	20.22	20.38	223993
2018-10-17	20.44	20.49	20.32	20.47	234170
2018-10-18	20.38	20.58	20.31	20.40	353592
2018-10-19	20.40	20.48	20.26	20.28	155952
2018-10-22	20.34	20.44	20.27	20.38	143420
2018-10-23	20.32	20.53	20.25	20.41	198531
2018-10-24	20.51	20.59	20.40	20.40	195751
2018-10-25	20.47	20.66	20.38	20.59	366229
2018-10-26	20.51	20.53	20.31	20.34	157983
2018-10-29	20.45	20.55	20.28	20.34	126247
2018-10-30	20.33	20.41	20.25	20.41	157716
2018-10-31	20.48	20.49	20.36	20.33	161742
2018-11-01	20.31	20.44	20.31	20.39	147975
2018-11-02	20.48	20.49	20.38	20.47	91813
2018-11-05	20.50	20.52	20.47	20.49	198971
2018-11-06	20.51	20.60	20.49	20.54	270103
2018-11-07	20.57	20.69	20.53	20.58	137795
2018-11-08	20.54	20.68	20.45	20.48	258610
2018-11-09	20.48	20.57	20.42	20.43	109972
2018-11-12	20.48	20.52	20.23	20.26	195390
2018-11-13	20.25	20.39	20.23	20.32	236952
2018-11-14	20.42	20.43	20.14	20.34	192660
2018-11-15	20.32	20.34	20.16	20.20	195292
2018-11-16	20.20	20.27	20.12	20.17	162888
2018-11-19	20.15	20.19	19.98	20.03	223025
2018-11-20	19.90	19.98	19.90	19.94	258739
2018-11-21	19.98	20.07	19.79	19.79	214520
2018-11-23	19.77	19.85	19.76	19.83	40399
2018-11-26	19.89	19.99	19.88	19.95	179978
2018-11-27	19.82	20.12	19.82	20.10	391339
2018-11-28	20.22	20.23	20.08	20.16	269274
2018-11-29	20.15	20.28	20.14	20.26	233112
2018-11-30	20.38	20.44	20.22	20.30	297907
2018-12-03	20.19	20.34	20.12	20.24	218432
2018-12-04	20.22	20.40	20.22	20.35	443871
2018-12-06	20.26	20.28	19.89	19.91	330046
2018-12-07	19.88	19.94	19.82	19.83	297175
2018-12-10	19.85	20.07	19.49	19.61	346015
2018-12-11	19.65	19.74	19.46	19.56	266924
2018-12-12	19.51	19.63	19.44	19.51	388150
2018-12-13	19.54	19.54	19.35	19.40	374898
2018-12-14	19.35	19.40	19.26	19.30	269695
2018-12-17	19.19	19.27	18.71	18.73	779539
2018-12-18	18.80	19.05	18.76	18.83	520917
2018-12-19	18.68	19.10	18.68	18.97	406612
2018-12-20	18.82	18.90	18.33	18.59	595111
2018-12-21	18.60	18.67	18.22	18.28	698994
2018-12-24	18.15	18.68	18.15	18.53	277439
2018-12-26	18.50	19.15	18.50	19.11	580017
2018-12-27	18.87	19.31	18.87	19.14	628636
2018-12-28	19.37	19.86	19.31	19.84	655381
2018-12-31	19.86	19.95	19.60	19.80	530332
2019-01-02	19.73	20.39	19.70	20.31	982113
2019-01-03	20.31	20.34	19.84	20.24	757660
2019-01-04	20.23	20.24	20.03	20.07	618853
2019-01-07	20.08	20.30	20.03	20.23	267768
2019-01-08	20.34	20.40	20.08	20.40	220888
2019-01-09	20.50	20.52	20.23	20.34	198229
2019-01-10	20.34	20.45	20.25	20.40	195610
2019-01-11	20.40	20.52	20.33	20.49	173556
2019-01-14	20.44	20.55	20.44	20.54	132323
2019-01-15	20.59	20.67	20.51	20.58	233050
2019-01-16	20.60	20.83	20.60	20.72	197970
2019-01-17	20.74	20.94	20.73	20.88	188118
2019-01-18	20.93	21.08	20.81	20.83	282556
2019-01-22	20.80	20.98	20.80	20.93	243886
2019-01-23	20.86	21.00	20.84	20.98	110461
2019-01-24	20.95	21.03	20.94	20.94	204069
2019-01-25	20.95	21.15	20.80	20.92	146644
2019-01-28	20.91	21.09	20.84	21.08	147214
2019-01-29	21.11	21.14	20.87	21.04	192128
2019-01-30	21.11	21.28	21.03	21.20	147909
2019-01-31	21.26	21.43	21.16	21.29	240572
2019-02-01	21.30	21.36	21.20	21.28	123637
2019-02-04	21.36	21.36	21.20	21.25	123376
2019-02-05	21.27	21.28	21.14	21.24	151544
2019-02-06	21.22	21.22	21.01	21.09	120051
2019-02-07	21.10	21.13	20.64	20.82	302664
2019-02-08	20.82	20.83	20.63	20.77	118168
2019-02-11	20.72	20.99	20.71	20.97	153191
2019-02-12	21.01	21.07	20.97	21.06	117344
2019-02-13	21.13	21.19	20.98	21.17	137308
2019-02-14	21.02	21.30	20.95	21.29	128933
2019-02-15	21.41	21.41	21.25	21.28	145901
2019-02-19	21.25	21.30	21.18	21.20	164161
2019-02-20	21.25	21.34	21.18	21.31	177600
2019-02-21	21.33	21.41	21.26	21.40	113652
2019-02-22	21.37	21.47	21.23	21.26	145012
2019-02-25	21.41	21.57	21.33	21.57	129328
2019-02-26	21.57	21.60	21.34	21.52	138401
2019-02-27	21.55	21.64	21.51	21.59	163292
2019-02-28	21.60	21.65	21.40	21.51	172990
2019-03-01	21.55	21.55	21.35	21.43	125225
2019-03-04	21.40	21.55	21.30	21.30	124591
2019-03-05	21.32	21.58	21.32	21.53	175723
2019-03-06	21.61	21.61	21.34	21.55	207630
2019-03-07	21.54	21.56	21.41	21.54	116076
2019-03-08	21.47	21.58	21.45	21.57	147543
2019-03-11	21.56	21.57	21.39	21.45	185496
2019-03-12	21.45	21.91	21.45	21.77	327703
2019-03-13	21.83	21.93	21.69	21.89	134965
2019-03-14	21.99	22.00	21.74	21.80	160461
2019-03-15	21.88	21.88	21.70	21.79	113669
2019-03-18	21.78	21.82	21.76	21.82	115570
2019-03-19	21.87	21.88	21.74	21.78	130751
2019-03-20	21.73	21.88	21.71	21.78	124134
2019-03-21	21.75	21.87	21.61	21.67	166238
2019-03-22	21.68	21.81	21.58	21.80	128148
2019-03-25	21.80	21.88	21.71	21.76	131151
2019-03-26	21.76	22.00	21.73	21.75	201344
2019-03-27	21.74	21.92	21.74	21.80	157334
2019-03-28	21.87	21.95	21.84	21.95	109612
2019-03-29	21.95	21.99	21.81	21.81	188094
2019-04-01	21.74	22.00	21.74	21.98	157633
2019-04-02	21.95	22.22	21.95	22.17	161135
2019-04-03	22.19	22.23	22.12	22.18	112576
2019-04-04	22.19	22.20	22.07	22.12	103429
2019-04-05	22.15	22.19	21.93	21.94	105614
2019-04-08	21.99	22.04	21.92	22.03	65511
2019-04-09	22.01	22.07	21.89	22.03	90073
2019-04-10	22.06	22.37	22.04	22.36	154958
2019-04-11	22.36	22.45	22.30	22.43	252509
2019-04-12	22.36	22.40	22.32	22.36	103932
2019-04-15	22.43	22.43	22.26	22.38	112610
2019-04-16	22.38	22.40	22.27	22.28	162311
2019-04-17	22.27	22.33	22.18	22.21	57842
2019-04-18	22.24	22.25	22.13	22.15	145559
2019-04-22	22.10	22.16	21.97	22.01	108298
2019-04-23	22.06	22.30	22.03	22.25	88173
2019-04-24	22.22	22.36	22.20	22.30	234092
2019-04-25	22.31	22.33	22.23	22.28	105426
2019-04-26	22.26	22.35	22.26	22.31	119607
2019-04-29	22.35	22.37	22.28	22.29	136887
2019-04-30	22.32	22.35	22.27	22.16	166709
2019-05-01	22.28	22.30	22.21	22.23	142118
2019-05-02	22.21	22.30	22.16	22.20	126957
2019-05-03	22.20	22.24	22.14	22.22	132013
2019-05-06	22.14	22.25	22.14	22.24	77613
2019-05-07	22.18	22.21	21.99	22.01	174766
2019-05-08	21.97	22.15	21.95	22.11	95349
2019-05-09	22.01	22.12	21.97	21.97	93068
2019-05-10	21.97	22.05	21.90	22.03	85881
2019-05-13	21.95	21.98	21.79	21.92	149315
2019-05-14	21.90	22.02	21.86	21.91	122989
2019-05-15	21.93	22.20	21.92	22.17	199570
2019-05-16	22.23	22.42	22.21	22.40	207471
2019-05-17	22.38	22.47	22.29	22.32	107899
2019-05-20	22.30	22.35	22.28	22.28	74578
2019-05-21	22.28	22.40	22.27	22.39	92285
2019-05-22	22.32	22.41	22.27	22.35	85745
2019-05-23	22.34	22.45	22.30	22.44	142567
2019-05-24	22.46	22.51	22.36	22.47	114422
2019-05-28	22.48	22.59	22.43	22.56	111375
2019-05-29	22.55	22.60	22.36	22.39	181875
2019-05-30	22.45	22.55	22.43	22.53	146785
2019-05-31	22.52	22.52	21.88	21.88	281861
2019-06-03	21.81	21.83	21.31	21.41	377086
2019-06-04	21.50	21.78	21.47	21.65	215660
2019-06-05	21.69	21.87	21.63	21.85	133581
2019-06-06	21.90	22.04	21.85	22.01	106937
2019-06-07	22.02	22.12	22.00	22.07	151517
2019-06-10	22.11	22.39	22.10	22.36	143206
2019-06-11	22.45	22.45	22.31	22.36	129690
2019-06-12	22.31	22.43	22.29	22.29	131249
2019-06-13	22.28	22.38	22.21	22.34	175634
2019-06-14	22.36	22.36	22.29	22.31	101176
2019-06-17	22.42	22.48	22.37	22.44	119051
2019-06-18	22.49	22.70	22.43	22.61	145685
2019-06-19	22.65	22.80	22.55	22.78	146082
2019-06-20	22.78	22.98	22.75	22.86	210350
2019-06-21	22.82	22.89	22.60	22.68	104053
2019-06-24	22.74	22.85	22.61	22.82	153955
2019-06-25	22.80	22.85	22.70	22.72	83536
2019-06-26	22.76	22.98	22.70	22.93	109134
2019-06-27	22.89	22.93	22.70	22.89	173127
2019-06-28	22.88	22.95	22.73	22.75	220754
2019-07-01	22.67	22.96	22.65	22.88	242448
2019-07-02	22.83	23.07	22.83	23.04	213327
2019-07-03	23.06	23.20	22.99	23.06	111768
2019-07-05	22.99	23.06	22.90	23.04	67463
2019-07-08	23.01	23.06	22.92	22.98	118426
2019-07-09	22.98	23.07	22.94	23.01	98109
2019-07-10	23.01	23.20	22.99	23.16	116112
2019-07-11	23.22	23.24	23.16	23.17	151199
2019-07-12	23.15	23.18	23.06	23.08	111233
2019-07-15	23.08	23.15	23.00	23.06	137283
2019-07-16	23.04	23.17	23.04	23.13	101310
2019-07-17	23.15	23.20	23.10	23.15	116067
2019-07-18	23.17	23.18	23.13	23.15	117523
2019-07-19	23.18	23.18	23.00	23.12	159848
2019-07-22	23.14	23.23	23.07	23.22	133072
2019-07-23	23.25	23.29	23.22	23.28	98582
2019-07-24	23.31	23.34	23.16	23.19	151931
2019-07-25	23.10	23.27	23.10	23.21	163506
2019-07-26	23.21	23.40	23.20	23.39	103462
2019-07-29	23.40	23.54	23.31	23.53	121046
2019-07-30	23.44	23.65	23.44	23.63	185551
2019-07-31	23.65	23.68	23.07	23.04	297614
2019-08-01	23.02	23.19	22.95	23.02	211412
2019-08-02	22.95	23.10	22.90	22.95	178148
2019-08-05	22.84	22.87	22.44	22.53	197028
2019-08-06	22.59	22.65	22.46	22.56	154947
2019-08-07	22.46	22.49	22.12	22.43	250523
2019-08-08	22.46	22.77	22.46	22.76	154581
2019-08-09	22.69	22.91	22.65	22.86	77837
2019-08-12	22.75	22.93	22.72	22.79	111749
2019-08-13	22.86	22.97	22.81	22.82	99474
2019-08-14	22.78	22.85	22.62	22.68	151680
2019-08-15	22.72	22.76	22.52	22.64	131017
2019-08-16	22.80	22.90	22.73	22.82	117749
2019-08-19	22.88	22.93	22.83	22.91	99084
2019-08-20	22.91	23.08	22.91	23.07	127352
2019-08-21	23.08	23.16	23.00	23.08	110530
2019-08-22	23.13	23.29	23.09	23.26	157932
2019-08-23	23.24	23.31	23.11	23.27	88765
2019-08-26	23.34	23.48	23.23	23.37	130606
2019-08-27	23.37	23.44	23.34	23.38	139797
2019-08-28	23.36	23.49	23.20	23.39	130918
2019-08-29	23.44	23.49	23.37	23.47	179480
2019-08-30	23.46	23.50	23.33	23.33	136647
2019-09-03	23.25	23.32	23.20	23.29	105588
2019-09-04	23.36	23.44	23.27	23.37	240794
2019-09-05	23.46	23.50	23.40	23.46	153505
2019-09-06	23.50	23.52	23.39	23.48	124862
2019-09-09	23.48	23.61	23.45	23.51	127960
2019-09-10	23.49	23.59	23.46	23.54	123704
2019-09-11	23.54	23.56	23.46	23.53	139785
2019-09-12	23.57	23.61	23.52	23.60	118617
2019-09-13	23.51	23.60	23.39	23.45	137656
2019-09-16	23.48	23.60	23.40	23.59	113827
2019-09-17	23.58	23.66	23.55	23.66	130774
2019-09-18	23.59	23.76	23.59	23.75	135112
2019-09-19	23.70	23.90	23.70	23.90	173554
2019-09-20	23.60	23.62	23.31	23.42	360617
2019-09-23	23.31	23.49	23.29	23.41	177759
2019-09-24	23.43	23.55	23.43	23.51	116008
2019-09-25	23.46	23.54	23.40	23.51	119528
2019-09-26	23.51	23.57	23.41	23.49	107627
2019-09-27	23.47	23.56	23.44	23.44	84701
2019-09-30	23.47	23.64	23.40	23.51	171817
2019-10-01	23.51	23.67	23.43	23.64	105259
2019-10-02	23.64	23.64	23.28	23.45	118577
2019-10-03	23.47	23.47	23.28	23.42	103961
2019-10-04	23.41	23.45	23.30	23.37	103633
2019-10-07	23.34	23.48	23.32	23.44	112917
2019-10-08	23.43	23.44	23.28	23.38	127953
2019-10-09	23.43	23.56	23.40	23.52	98026
2019-10-10	23.49	23.52	23.41	23.46	149471
2019-10-11	23.46	23.50	23.26	23.30	114529
2019-10-14	23.29	23.46	23.29	23.41	78713
2019-10-15	23.44	23.53	23.41	23.49	83033
2019-10-16	23.54	23.74	23.51	23.67	144564
2019-10-17	23.70	23.85	23.64	23.71	160368
2019-10-18	23.68	23.81	23.60	23.75	81698
2019-10-21	23.74	23.83	23.72	23.78	92521
2019-10-22	23.77	23.92	23.77	23.90	116674
2019-10-23	23.90	23.92	23.78	23.88	98383
2019-10-24	23.91	23.91	23.81	23.89	86603
2019-10-25	23.81	23.90	23.70	23.74	114797
2019-10-28	23.77	23.92	23.72	23.84	117342
2019-10-29	23.88	23.99	23.85	23.97	122016
2019-10-30	23.94	24.00	23.90	23.97	93379
2019-10-31	23.97	24.20	23.92	23.94	143228
2019-11-01	23.94	24.02	23.66	23.72	249104
2019-11-04	23.71	23.76	23.61	23.63	115253
2019-11-05	23.63	23.72	23.56	23.60	102720
2019-11-06	23.64	23.73	23.59	23.72	78761
2019-11-07	23.64	23.68	23.46	23.56	182192
2019-11-08	23.50	23.69	23.49	23.58	112361
2019-11-11	23.58	23.66	23.54	23.54	82616
2019-11-12	23.55	23.74	23.54	23.63	95636
2019-11-13	23.63	23.89	23.62	23.84	153137
2019-11-14	23.84	24.10	23.80	24.06	217645
2019-11-15	24.07	24.07	23.87	23.95	114575
2019-11-18	23.99	24.14	23.95	24.10	162975
2019-11-19	24.15	24.16	23.97	24.04	96965
2019-11-20	24.00	24.06	23.84	23.90	80587
2019-11-21	23.96	24.00	23.84	23.86	108840
2019-11-22	23.99	24.19	23.95	24.17	212334
2019-11-25	24.17	24.22	24.06	24.21	156820
2019-11-26	24.20	24.36	24.11	24.28	101211
2019-11-27	24.21	24.40	24.11	24.18	159569
2019-11-29	24.24	24.39	24.16	24.16	93381
2019-12-02	24.10	24.19	23.97	24.18	105421
2019-12-03	24.09	24.09	23.95	23.96	198601
2019-12-04	23.95	24.09	23.91	24.05	122438
2019-12-05	24.05	24.08	23.73	23.94	234517
2019-12-06	23.95	23.97	23.84	23.92	102251
2019-12-09	23.85	23.89	23.82	23.83	128628
2019-12-10	23.87	23.87	23.64	23.68	202762
2019-12-11	23.64	23.66	23.52	23.61	179760
2019-12-12	23.59	23.74	23.59	23.66	134818
2019-12-13	23.66	23.75	23.63	23.72	112444
2019-12-16	23.81	23.84	23.75	23.81	127921
2019-12-17	23.85	23.99	23.81	23.91	155406
2019-12-18	23.89	23.92	23.83	23.86	114856
2019-12-19	23.88	23.99	23.88	23.89	123486
2019-12-20	23.87	24.00	23.82	23.91	176430
2019-12-23	23.96	23.97	23.84	23.86	158380
2019-12-24	23.88	23.97	23.81	23.91	127998
2019-12-26	23.92	23.96	23.83	23.85	151566
2019-12-27	23.78	23.78	23.38	23.59	585513
2019-12-30	23.45	23.50	23.32	23.46	283565
2019-12-31	23.45	23.59	23.38	23.59	410814
2020-01-02	23.53	23.76	23.46	23.64	884617
2020-01-03	23.64	23.74	23.58	23.71	697388
2020-01-06	23.67	23.79	23.64	23.67	747265
2020-01-07	23.67	23.85	23.67	23.68	305794
2020-01-08	23.68	23.85	23.68	23.82	191928
2020-01-09	23.83	23.93	23.83	23.92	151601
2020-01-10	23.92	24.05	23.86	23.94	269835
2020-01-13	23.96	24.00	23.91	23.95	123823
2020-01-14	23.94	24.10	23.94	24.00	421791
2020-01-15	24.07	24.17	24.05	24.12	176370
2020-01-16	24.11	24.21	24.07	24.18	168917
2020-01-17	24.14	24.24	24.12	24.16	105643
2020-01-21	24.14	24.18	24.10	24.18	134442
2020-01-22	24.23	24.32	24.19	24.27	104061
2020-01-23	24.27	24.36	24.26	24.33	131491
2020-01-24	24.35	24.36	24.19	24.20	160646
2020-01-27	24.11	24.13	23.94	24.02	194860
2020-01-28	24.02	24.12	24.00	24.03	149598
2020-01-29	24.04	24.13	24.03	24.12	171041
2020-01-30	24.06	24.12	24.02	24.09	161364
2020-01-31	24.08	24.13	24.06	24.06	231949
2020-02-03	23.99	24.06	23.98	24.01	230497
2020-02-04	24.08	24.14	24.04	24.14	139314
2020-02-05	24.14	24.35	24.12	24.35	205139
2020-02-06	24.34	24.49	24.33	24.49	172250
2020-02-07	24.49	24.70	24.48	24.69	213819
2020-02-10	24.68	24.74	24.65	24.72	171078
2020-02-11	24.75	24.84	24.67	24.77	179826
2020-02-12	24.72	24.76	24.65	24.66	178903
2020-02-13	24.67	24.70	24.41	24.56	329138
2020-02-14	24.57	24.64	24.56	24.64	101523
2020-02-18	24.68	24.68	24.60	24.68	140948
2020-02-19	24.69	24.76	24.66	24.74	156061
2020-02-20	24.65	24.81	24.65	24.81	148839
2020-02-21	24.81	24.81	24.49	24.67	264795
2020-02-24	24.44	24.54	24.31	24.34	145588
2020-02-25	24.30	24.37	23.61	23.73	346991
2020-02-26	23.73	24.13	23.73	23.96	249007
2020-02-27	23.75	23.75	23.12	23.34	291855
2020-02-28	22.88	22.99	22.20	22.50	592990
2020-03-02	22.45	23.63	22.40	23.59	444135
2020-03-03	23.87	24.00	23.25	23.52	329247
2020-03-04	23.69	24.01	23.65	23.98	205578
2020-03-05	23.73	23.80	23.18	23.47	320630
2020-03-06	23.05	23.11	22.68	22.92	304125
2020-03-09	21.95	22.00	20.95	21.67	513359
2020-03-10	22.00	22.02	21.37	22.00	279297
2020-03-11	21.45	21.51	20.50	20.51	363353
2020-03-12	19.39	19.45	17.25	19.13	835049
2020-03-13	19.88	20.28	19.41	19.95	392581
2020-03-16	18.24	18.51	17.25	17.32	499612
2020-03-17	17.35	18.30	17.16	18.08	478331
2020-03-18	16.58	17.35	11.05	11.40	1163344
2020-03-19	11.38	17.20	10.75	16.14	1065885
2020-03-20	16.35	16.96	14.77	15.12	505517
2020-03-23	14.95	14.95	12.72	13.13	448996
2020-03-24	14.13	16.25	14.02	15.54	673508
2020-03-25	15.74	17.68	15.74	17.32	631030
2020-03-26	17.50	18.88	17.40	17.45	618469
2020-03-27	17.00	17.53	16.48	16.79	273756
2020-03-30	16.86	18.00	16.86	18.00	284142
2020-03-31	17.97	18.14	17.45	17.71	369850
2020-04-01	17.37	17.37	15.95	16.05	289583
2020-04-02	15.98	16.86	15.98	16.50	288454
2020-04-03	16.40	16.74	15.55	15.89	303201
2020-04-06	16.19	17.12	16.16	17.01	367289
2020-04-07	17.35	18.39	17.35	18.07	419786
2020-04-08	18.31	19.21	18.28	18.99	200724
2020-04-09	19.16	20.44	19.16	19.68	381412
2020-04-13	19.60	19.72	18.68	19.02	220542
2020-04-14	19.25	19.98	19.25	19.42	130122
2020-04-15	19.20	19.55	19.07	19.52	157765
2020-04-16	19.45	19.60	19.15	19.35	189721
2020-04-17	19.41	19.65	19.19	19.48	186713
2020-04-20	19.26	19.91	19.26	19.64	171278
2020-04-21	19.45	19.55	18.83	19.31	164581
2020-04-22	19.48	19.77	19.22	19.71	148017
2020-04-23	19.70	19.95	19.28	19.55	184081
2020-04-24	19.85	20.11	19.46	20.11	196642
2020-04-27	20.19	20.41	20.10	20.34	152749
2020-04-28	20.40	20.49	20.10	20.19	146539
2020-04-29	20.37	21.09	20.31	21.09	217168
2020-04-30	21.23	21.23	20.23	20.36	368020
2020-05-01	20.22	20.44	20.04	20.25	144283
2020-05-04	20.25	20.25	20.01	20.13	104390
2020-05-05	20.26	20.39	20.08	20.30	165455
2020-05-06	20.37	20.46	20.27	20.46	52864
2020-05-07	20.40	20.53	20.00	20.10	112927
2020-05-08	20.21	20.21	19.89	20.18	135482
2020-05-11	19.88	20.31	19.88	20.20	117016
2020-05-12	20.16	20.27	19.93	19.97	79146
2020-05-13	19.93	19.97	19.03	19.34	197120
2020-05-14	19.23	19.28	18.66	19.20	172712
2020-05-15	19.16	19.50	19.03	19.35	113568
2020-05-18	19.46	20.44	19.46	20.35	197617
2020-05-19	20.24	20.30	20.04	20.11	97921
2020-05-20	20.17	20.34	20.15	20.25	93765
2020-05-21	20.34	20.58	20.30	20.49	85769
2020-05-22	20.52	20.61	20.20	20.51	80618
2020-05-26	20.78	20.99	20.70	20.79	101964
2020-05-27	20.71	20.81	20.60	20.69	165450
2020-05-28	20.70	20.97	20.60	20.76	200573
2020-05-29	20.84	21.09	20.84	20.90	104940
2020-06-01	20.84	21.30	20.84	21.27	104383
2020-06-02	21.23	21.48	21.14	21.23	153861
2020-06-03	21.28	21.83	21.28	21.83	212887
2020-06-04	21.81	21.81	21.40	21.52	154506
2020-06-05	21.73	21.78	21.55	21.59	157894
2020-06-08	21.74	21.75	21.59	21.62	143606
2020-06-09	21.58	21.61	21.28	21.39	129394
2020-06-10	21.44	21.48	21.26	21.35	144648
2020-06-11	21.09	21.09	20.27	20.32	178075
2020-06-12	20.54	20.87	20.35	20.59	141866
2020-06-15	20.44	20.75	20.10	20.61	110696
2020-06-16	20.86	21.02	20.70	20.81	116810
2020-06-17	20.94	20.96	20.70	20.75	137623
2020-06-18	20.73	20.86	20.64	20.68	78152
2020-06-19	20.82	20.89	20.59	20.60	94398
2020-06-22	20.76	21.21	20.72	21.08	445022
2020-06-23	21.24	21.36	21.13	21.22	339452
2020-06-24	21.15	21.29	20.81	21.03	222926
2020-06-25	21.07	21.12	20.75	20.76	164310
2020-06-26	20.82	20.91	20.69	20.74	135146
2020-06-29	20.86	21.08	20.70	20.92	113433
2020-06-30	21.08	21.38	21.04	21.18	254379
2020-07-01	21.30	21.49	21.17	21.43	149903
2020-07-02	21.71	21.77	21.44	21.70	158351
2020-07-06	21.76	21.76	21.20	21.21	159929
2020-07-07	21.22	21.46	21.19	21.34	111472
2020-07-08	21.44	21.47	21.22	21.29	106208
2020-07-09	21.41	21.41	20.79	20.82	178396
2020-07-10	20.86	20.99	20.77	20.93	133138
2020-07-13	21.03	21.19	20.96	21.02	111581
2020-07-14	20.90	21.05	20.81	20.92	191675
2020-07-15	21.09	21.09	20.85	20.96	115859
2020-07-16	20.96	20.97	20.78	20.87	140618
2020-07-17	20.87	21.06	20.87	21.02	70402
2020-07-20	21.02	21.13	20.92	20.95	70622
2020-07-21	21.05	21.15	21.04	21.13	61493
2020-07-22	21.18	21.39	21.12	21.33	107858
2020-07-23	21.43	21.67	21.30	21.63	183670
2020-07-24	21.52	21.98	21.52	21.82	159003
2020-07-27	21.88	22.01	21.83	21.94	164142
2020-07-28	21.94	22.00	21.88	21.94	124757
2020-07-29	21.99	22.06	21.95	21.99	238418
2020-07-30	21.94	22.00	21.83	22.00	121341
2020-07-31	21.96	22.00	21.86	21.77	104894
2020-08-03	21.80	21.94	21.76	21.82	80001
2020-08-04	21.71	21.81	21.66	21.78	83336
2020-08-05	21.72	21.84	21.72	21.84	87564
2020-08-06	21.86	21.90	21.70	21.90	93617
2020-08-07	21.84	21.90	21.75	21.89	96551
2020-08-10	21.82	22.00	21.74	22.00	99854
2020-08-11	22.00	22.00	21.89	21.89	120219
2020-08-12	21.90	22.00	21.89	21.99	91886
2020-08-13	22.00	22.00	21.88	21.92	119328
2020-08-14	21.95	22.00	21.91	21.97	88702
2020-08-17	22.00	22.01	21.88	21.92	124365
2020-08-18	21.86	22.11	21.86	22.11	181240
2020-08-19	22.15	22.17	22.03	22.13	114128
2020-08-20	22.07	22.26	22.02	22.20	130546
2020-08-21	22.26	22.29	22.12	22.22	75663
2020-08-24	22.25	22.35	22.18	22.31	92570
2020-08-25	22.26	22.33	22.16	22.31	149666
2020-08-26	22.30	22.39	22.25	22.36	142073
2020-08-27	22.34	22.50	22.32	22.43	101461
2020-08-28	22.50	22.50	22.12	22.17	183033
2020-08-31	22.21	22.27	22.14	22.04	70361
2020-09-01	22.05	22.20	22.02	22.16	84700
2020-09-02	22.21	22.33	22.07	22.24	113533
2020-09-03	22.27	22.34	21.76	22.10	135113
2020-09-04	22.01	22.10	21.64	21.95	131242
2020-09-08	21.65	21.75	21.52	21.74	128335
2020-09-09	21.78	21.99	21.78	21.93	92930
2020-09-10	21.91	22.05	21.76	21.89	133707
2020-09-11	21.91	21.98	21.72	21.78	86842
2020-09-14	21.78	21.99	21.74	21.99	120403
2020-09-15	22.11	22.15	21.93	22.02	108776
2020-09-16	22.00	22.28	21.88	22.28	119709
2020-09-17	22.13	22.36	22.04	22.34	103399
2020-09-18	22.40	22.40	22.06	22.14	101639
2020-09-21	22.00	22.04	21.62	21.69	246629
2020-09-22	21.72	21.85	21.67	21.76	100071
2020-09-23	21.73	21.76	21.41	21.47	136288
2020-09-24	21.38	21.38	21.11	21.16	144957
2020-09-25	21.06	21.27	21.01	21.23	121554
2020-09-28	21.31	21.48	21.20	21.29	132318
2020-09-29	21.30	21.44	21.20	21.37	109772
2020-09-30	21.42	21.52	21.29	21.36	156952
2020-10-01	21.49	21.52	21.31	21.44	79741
2020-10-02	21.23	21.50	21.23	21.48	104557
2020-10-05	21.50	21.62	21.41	21.52	99460
2020-10-06	21.50	21.62	21.46	21.54	102533
2020-10-07	21.66	21.78	21.63	21.73	79865
2020-10-08	21.88	21.89	21.74	21.74	69428
2020-10-09	21.80	21.84	21.67	21.69	104970
2020-10-12	21.74	21.84	21.68	21.71	60057
2020-10-13	21.63	21.87	21.63	21.77	123219
2020-10-14	21.69	21.79	21.61	21.75	83976
2020-10-15	21.68	21.79	21.61	21.79	72918
2020-10-16	21.84	21.85	21.59	21.60	118320
2020-10-19	21.81	21.85	21.66	21.69	226550
2020-10-20	21.81	21.98	21.74	21.87	163966
2020-10-21	21.81	21.86	21.67	21.72	177116
2020-10-22	21.78	21.86	21.67	21.77	151639
2020-10-23	21.80	21.91	21.72	21.90	102516
2020-10-26	21.84	21.90	21.68	21.75	119362
2020-10-27	21.81	21.84	21.67	21.74	113131
2020-10-28	21.56	21.58	21.10	21.36	140032
2020-10-29	21.36	21.56	21.32	21.47	125010
2020-10-30	21.50	21.61	21.29	21.43	148833
2020-11-02	21.47	21.56	21.34	21.48	118717
2020-11-03	21.48	21.56	21.40	21.48	86311
2020-11-04	21.56	21.77	21.56	21.67	78462
2020-11-05	21.71	22.00	21.71	21.97	108619
2020-11-06	21.96	22.14	21.96	22.11	82861
2020-11-09	22.38	22.40	22.05	22.24	110454
2020-11-10	22.15	22.29	22.15	22.27	79234
2020-11-11	22.35	22.35	22.21	22.35	203058
2020-11-12	22.33	22.39	22.22	22.25	89316
2020-11-13	22.24	22.38	22.22	22.36	97725
2020-11-16	22.44	22.48	22.37	22.48	102944
2020-11-17	22.45	22.60	22.32	22.50	88818
2020-11-18	22.53	22.64	22.38	22.41	129366
2020-11-19	22.47	22.53	22.39	22.44	141465
2020-11-20	22.42	22.45	22.37	22.40	139404
2020-11-23	22.40	22.50	22.38	22.40	127097
2020-11-24	22.45	22.57	22.42	22.51	109091
2020-11-25	22.60	22.64	22.52	22.64	108274
2020-11-27	22.70	22.80	22.68	22.73	59742
2020-11-30	22.78	22.92	22.72	22.79	121873
2020-12-01	22.89	22.96	22.71	22.85	85219
2020-12-02	22.79	22.95	22.75	22.75	159809
2020-12-03	22.88	22.95	22.84	22.92	127141
2020-12-04	22.92	22.99	22.90	22.94	100875
2020-12-07	22.94	23.00	22.73	22.85	112870
2020-12-08	22.90	23.10	22.88	23.04	133546
2020-12-09	23.14	23.22	23.13	23.17	145426
2020-12-10	23.15	23.20	22.80	22.84	183314
2020-12-11	22.82	22.97	22.81	22.92	113121
2020-12-14	22.93	23.00	22.85	22.85	91358
2020-12-15	22.96	23.00	22.82	22.92	137068
2020-12-16	22.89	23.28	22.89	23.26	149979
2020-12-17	23.34	23.60	23.29	23.50	125285
2020-12-18	23.59	23.71	23.50	23.60	143089
2020-12-21	23.55	23.74	23.46	23.71	204413
2020-12-22	23.65	23.74	23.58	23.70	89038
2020-12-23	23.71	23.75	23.57	23.74	99121
2020-12-24	23.70	23.95	23.69	23.83	64493
2020-12-28	23.95	24.00	23.74	23.90	119373
2020-12-29	23.89	24.03	23.87	23.86	136701
2020-12-30	23.93	24.02	23.82	23.92	90739
2020-12-31	24.01	24.08	23.95	24.05	224050
2021-01-04	24.00	24.00	23.51	23.71	177486
2021-01-05	23.70	23.75	23.60	23.61	108438
2021-01-06	23.60	23.65	23.32	23.37	184931
2021-01-07	23.31	23.39	22.91	22.98	251455
2021-01-08	22.97	23.13	22.97	23.09	105288
2021-01-11	23.11	23.15	22.97	23.00	104705
2021-01-12	22.97	23.10	22.64	22.68	254545
2021-01-13	22.65	23.01	22.65	22.83	167567
2021-01-14	22.85	23.00	22.83	22.88	146686
2021-01-15	22.97	23.00	22.87	22.90	107394
2021-01-19	23.01	23.32	22.97	23.31	223054
2021-01-20	23.29	23.50	23.29	23.48	116572
2021-01-21	23.48	23.61	23.40	23.51	133861
2021-01-22	23.43	23.71	23.43	23.60	167939
2021-01-25	23.67	23.71	23.51	23.54	90403
2021-01-26	23.55	23.71	23.52	23.52	127104
2021-01-27	23.45	23.62	23.40	23.42	110510
2021-01-28	23.50	23.69	23.48	23.64	117619
2021-01-29	23.55	23.69	23.45	23.49	92576
2021-02-01	23.49	23.59	23.36	23.53	113214
2021-02-02	23.56	23.67	23.53	23.53	101742
2021-02-03	23.53	23.75	23.53	23.62	140362
2021-02-04	23.56	23.84	23.56	23.77	99900
2021-02-05	23.70	23.80	23.59	23.67	142836
2021-02-08	23.67	23.88	23.63	23.83	107837
2021-02-09	23.95	24.16	23.87	24.15	175853
2021-02-10	24.18	24.19	23.91	24.03	120430
2021-02-11	24.08	24.09	23.91	23.96	90719
2021-02-12	23.98	24.01	23.83	23.92	78944
2021-02-16	23.89	23.96	23.80	23.93	138560
2021-02-17	23.95	24.01	23.80	24.00	104277
2021-02-18	23.94	24.09	23.84	24.09	107737
2021-02-19	24.07	24.19	24.03	24.08	95603
2021-02-22	24.08	24.12	23.83	23.87	227191
2021-02-23	23.80	23.88	23.47	23.48	200644
2021-02-24	23.45	23.51	23.26	23.44	188612
2021-02-25	23.41	23.44	22.96	23.00	171814
2021-02-26	23.08	23.21	22.95	22.92	151369
2021-03-01	23.02	23.25	23.02	23.18	106295
2021-03-02	23.18	23.38	23.14	23.28	162687
2021-03-03	23.32	23.35	23.21	23.30	96257
2021-03-04	23.32	23.39	23.06	23.16	155609
2021-03-05	23.21	23.23	22.97	23.14	101842
2021-03-08	23.06	23.25	23.02	23.04	108824
2021-03-09	23.10	23.27	23.10	23.25	103772
2021-03-10	23.27	23.30	23.16	23.22	64356
2021-03-11	23.26	23.33	23.22	23.33	66358
2021-03-12	23.33	23.33	23.16	23.32	167398
2021-03-15	23.35	23.35	23.11	23.13	184459
2021-03-16	23.20	23.21	23.14	23.20	220539
2021-03-17	23.17	23.30	23.17	23.27	88614
2021-03-18	23.23	23.27	23.10	23.15	218538
2021-03-19	23.08	23.27	23.08	23.22	90152
2021-03-22	23.24	23.32	23.22	23.28	70184
2021-03-23	23.29	23.49	23.28	23.44	132252
2021-03-24	23.41	23.67	23.40	23.56	131368
2021-03-25	23.55	23.70	23.45	23.70	107263
2021-03-26	23.69	23.82	23.68	23.82	89516
2021-03-29	23.82	23.83	23.70	23.75	120295
2021-03-30	23.72	23.94	23.72	23.90	97679
2021-03-31	23.93	23.99	23.79	23.82	210134
2021-04-01	23.81	24.00	23.81	24.00	80085
2021-04-05	23.96	23.99	23.82	23.96	94303
2021-04-06	23.93	23.98	23.88	23.92	80687
2021-04-07	23.95	24.00	23.89	23.99	90653
2021-04-08	24.00	24.00	23.90	23.97	68339
2021-04-09	23.97	24.00	23.91	23.99	57038
2021-04-12	24.00	24.13	23.97	24.06	115261
2021-04-13	24.05	24.21	24.02	24.19	79056
2021-04-14	24.21	24.27	24.20	24.26	73918
2021-04-15	24.29	24.44	24.20	24.43	140059
2021-04-16	24.40	24.60	24.31	24.50	203162
2021-04-19	24.50	24.55	24.42	24.44	124021
2021-04-20	24.44	24.57	24.37	24.39	98010
2021-04-21	24.40	24.60	24.40	24.53	94735
2021-04-22	24.59	24.60	24.47	24.54	70596
2021-04-23	24.54	24.67	24.25	24.31	195113
2021-04-26	24.46	24.48	24.31	24.36	106608
2021-04-27	24.43	24.59	24.31	24.59	81188
2021-04-28	24.53	24.66	24.50	24.63	95080
2021-04-29	24.65	24.75	24.55	24.70	102194
2021-04-30	24.55	24.77	24.55	24.60	163730
2021-05-03	24.64	24.77	24.64	24.70	66767
2021-05-04	24.70	24.75	24.52	24.60	74114
2021-05-05	24.66	24.83	24.66	24.74	65064
2021-05-06	24.77	24.79	24.54	24.57	73590
2021-05-07	24.57	24.72	24.56	24.61	78916
2021-05-10	24.63	24.63	24.50	24.53	73614
2021-05-11	24.37	24.50	24.31	24.43	86177
2021-05-12	24.37	24.44	23.87	23.90	148314
2021-05-13	23.93	24.10	23.88	23.95	113013
2021-05-14	24.01	24.28	24.01	24.24	76301
2021-05-17	24.29	24.40	24.17	24.40	82794
2021-05-18	24.40	24.50	24.25	24.40	101580
2021-05-19	24.30	24.59	24.27	24.58	109377
2021-05-20	24.65	24.68	24.55	24.57	71948
2021-05-21	24.68	24.75	24.58	24.73	92213
2021-05-24	24.74	24.84	24.66	24.82	74146
2021-05-25	24.73	24.93	24.73	24.88	110684
2021-05-26	24.95	24.95	24.75	24.91	110621
2021-05-27	24.88	24.90	24.71	24.80	133616
2021-05-28	24.92	25.09	24.80	24.96	148171
2021-06-01	24.98	25.10	24.88	25.00	136616
2021-06-02	25.00	25.31	24.94	25.23	117986
2021-06-03	25.13	25.25	24.97	25.19	125474
2021-06-04	25.24	25.27	25.10	25.23	89468
2021-06-07	25.23	25.25	25.15	25.20	118063
2021-06-08	25.21	25.31	25.20	25.29	111358
2021-06-09	25.23	25.42	25.17	25.21	139499
2021-06-10	25.27	25.27	24.75	24.82	330236
2021-06-11	24.95	25.06	24.80	25.03	119981
2021-06-14	25.07	25.15	24.99	25.14	82831
2021-06-15	25.15	25.27	25.01	25.14	134227
2021-06-16	25.20	25.26	25.08	25.20	183278
2021-06-17	25.25	25.31	25.13	25.29	141012
2021-06-18	25.18	25.24	24.98	24.98	122785
2021-06-21	25.06	25.10	24.89	24.95	103370
2021-06-22	24.91	24.99	24.87	24.96	113227
2021-06-23	24.94	25.11	24.92	25.04	71708
2021-06-24	25.16	25.21	25.04	25.08	84970
2021-06-25	25.08	25.17	25.06	25.14	78870
2021-06-28	25.17	25.26	25.13	25.18	88073
2021-06-29	25.27	25.27	25.06	25.15	114238
2021-06-30	25.12	25.30	25.11	24.98	111204
2021-07-01	25.14	25.22	25.07	25.07	75582
2021-07-02	25.16	25.17	25.06	25.08	80037
2021-07-06	25.18	25.20	24.95	25.12	102132
2021-07-07	25.15	25.15	24.97	25.06	102085
2021-07-08	25.01	25.06	24.88	25.06	102417
2021-07-09	25.07	25.17	25.00	25.12	92373
2021-07-12	25.20	25.34	25.12	25.26	168332
2021-07-13	25.30	25.38	25.23	25.32	114383
2021-07-14	25.37	25.37	25.09	25.20	153033
2021-07-15	25.25	25.33	24.98	25.03	167525
2021-07-16	25.05	25.25	24.88	24.91	295388
2021-07-19	24.87	24.92	24.73	24.87	134736
2021-07-20	24.99	25.21	24.90	25.16	84478
2021-07-21	25.12	25.38	25.12	25.31	114760
2021-07-22	25.29	25.49	25.28	25.42	103352
2021-07-23	25.45	25.60	25.35	25.55	145775
2021-07-26	25.57	25.59	25.50	25.53	86978
2021-07-27	25.57	25.57	25.45	25.51	79678
2021-07-28	25.56	25.69	25.52	25.61	67624
2021-07-29	25.65	25.84	25.59	25.79	85800
2021-07-30	25.83	26.00	25.79	25.85	98354
2021-08-02	25.86	26.00	25.85	25.92	70326
2021-08-03	25.96	26.00	25.80	25.94	83647
2021-08-04	25.93	25.93	25.78	25.83	91115
2021-08-05	25.91	25.91	25.66	25.83	87483
2021-08-06	25.84	25.91	25.76	25.84	45908
2021-08-09	25.84	25.93	25.80	25.82	58047
2021-08-10	25.89	25.90	25.68	25.78	75517
2021-08-11	25.81	25.90	25.79	25.79	65220
2021-08-12	25.80	25.90	25.75	25.77	89458
2021-08-13	25.79	25.87	25.73	25.87	75299
2021-08-16	25.89	25.92	25.81	25.89	77804
2021-08-17	25.89	25.95	25.77	25.81	117335
2021-08-18	25.81	25.89	25.78	25.78	76381
2021-08-19	25.75	25.80	25.65	25.70	113399
2021-08-20	25.75	25.87	25.70	25.83	93384
2021-08-23	25.84	25.93	25.83	25.88	64248
2021-08-24	25.93	25.97	25.84	25.90	82269
2021-08-25	25.95	25.97	25.88	25.94	64372
2021-08-26	25.97	25.97	25.88	25.93	76738
2021-08-27	25.97	26.08	25.97	26.04	78900
2021-08-30	25.97	26.09	25.96	26.09	72724
2021-08-31	26.15	26.25	26.12	26.07	65303
2021-09-01	26.01	26.16	25.98	25.99	95554
2021-09-02	26.01	26.10	25.98	26.03	103609
2021-09-03	26.09	26.09	25.91	25.96	90239
2021-09-07	25.91	26.26	25.78	26.06	286411
2021-09-08	26.06	26.07	25.85	25.91	108726
2021-09-09	25.86	25.96	25.79	25.83	61917
2021-09-10	25.88	25.93	25.73	25.74	162679
2021-09-13	25.85	25.86	25.76	25.82	46280
2021-09-14	25.75	25.90	25.69	25.69	89441
2021-09-15	25.79	26.00	25.68	25.99	79562
2021-09-16	25.95	26.04	25.87	26.00	61779
2021-09-17	25.97	25.97	25.73	25.79	70413
2021-09-20	25.70	25.73	25.44	25.53	115387
2021-09-21	25.53	25.68	25.43	25.48	95747
2021-09-22	25.46	25.61	25.45	25.57	83123
2021-09-23	25.63	25.70	25.45	25.49	73916
2021-09-24	25.51	25.51	25.25	25.30	78287
2021-09-27	25.21	25.30	25.17	25.21	85840
2021-09-28	25.01	25.04	24.81	24.98	132970
2021-09-29	24.93	25.14	24.93	24.96	113910
2021-09-30	24.99	25.18	24.96	24.89	91831
2021-10-01	24.91	25.07	24.91	24.96	58010
2021-10-04	24.94	25.07	24.85	24.98	46508
2021-10-05	24.98	25.08	24.93	24.97	56396
2021-10-06	24.77	24.91	24.63	24.79	168560
2021-10-07	24.79	24.91	24.78	24.83	59742
2021-10-08	24.81	24.92	24.76	24.86	39941
2021-10-11	24.93	24.97	24.86	24.90	54121
2021-10-12	24.88	24.97	24.74	24.78	67389
2021-10-13	24.80	24.98	24.80	24.96	46423
2021-10-14	25.04	25.14	25.02	25.07	54214
2021-10-15	25.22	25.22	25.10	25.14	72598
2021-10-18	25.07	25.20	25.07	25.15	50579
2021-10-19	25.13	25.27	25.13	25.27	70698
2021-10-20	25.25	25.39	25.19	25.34	43556
2021-10-21	25.34	25.50	25.33	25.45	65230
2021-10-22	25.50	25.57	25.38	25.45	63952
2021-10-25	25.47	25.50	25.30	25.31	71274
2021-10-26	25.30	25.44	25.23	25.27	53996
2021-10-27	25.20	25.34	25.20	25.25	57539
2021-10-28	25.29	25.42	25.22	25.40	47726
2021-10-29	25.35	25.48	25.35	25.35	48604
2021-11-01	25.35	25.39	25.28	25.30	62301
2021-11-02	25.34	25.35	25.21	25.25	58592
2021-11-03	25.24	25.29	25.18	25.23	44883
2021-11-04	25.19	25.26	25.19	25.23	39968
2021-11-05	25.32	25.34	25.23	25.25	62889
2021-11-08	25.23	25.33	25.21	25.24	45473
2021-11-09	25.36	25.36	25.20	25.26	65082
2021-11-10	25.18	25.31	25.12	25.16	37650
2021-11-11	25.23	25.30	25.01	25.11	60566
2021-11-12	25.21	25.23	24.93	25.13	87299
2021-11-15	25.10	25.16	24.94	25.07	65712
2021-11-16	25.05	25.08	24.99	24.99	76068
2021-11-17	25.05	25.16	24.97	25.13	81243
2021-11-18	25.17	25.17	25.06	25.15	78029
2021-11-19	25.10	25.20	25.05	25.08	65576
2021-11-22	25.05	25.10	24.89	24.89	69737
2021-11-23	24.87	24.87	24.67	24.80	73135
2021-11-24	24.80	24.85	24.68	24.81	64495
2021-11-26	24.75	24.81	24.53	24.67	69842
2021-11-29	24.76	24.94	24.75	24.84	80358
2021-11-30	24.79	24.97	24.59	24.54	56263
2021-12-01	24.58	24.81	24.41	24.45	89509
2021-12-02	24.51	24.92	24.51	24.77	99292
2021-12-03	24.71	24.79	24.32	24.36	75045
2021-12-06	24.33	24.37	24.14	24.20	118376
2021-12-07	24.36	24.91	24.36	24.85	137119
2021-12-08	24.92	24.92	24.72	24.78	106166
2021-12-09	24.67	24.86	24.54	24.57	63061
2021-12-10	24.69	24.74	24.55	24.60	64385
2021-12-13	24.53	24.66	24.41	24.44	69398
2021-12-14	24.43	24.52	24.17	24.18	95443
2021-12-15	24.27	24.53	24.15	24.48	85456
2021-12-16	24.46	24.55	24.30	24.34	63997
2021-12-17	24.28	24.42	24.19	24.31	90861
2021-12-20	24.20	24.38	24.15	24.31	120466
2021-12-21	24.33	24.46	24.28	24.38	103161
2021-12-22	24.40	24.57	24.36	24.42	86492
2021-12-23	24.46	24.69	24.46	24.63	101363
2021-12-27	24.80	24.91	24.67	24.87	110836
2021-12-28	24.88	24.97	24.78	24.81	71465
2021-12-29	24.79	24.94	24.79	24.73	82609
2021-12-30	24.68	24.82	24.68	24.75	100532
2021-12-31	24.89	25.00	24.53	24.54	117350
2022-01-03	24.53	24.81	24.53	24.70	76397
2022-01-04	24.70	24.72	24.51	24.61	87950
2022-01-05	24.57	24.61	24.18	24.20	120049
2022-01-06	24.20	24.47	24.09	24.43	83064
2022-01-07	24.39	24.57	24.33	24.50	51699
2022-01-10	24.48	24.57	24.34	24.51	120197
2022-01-11	24.54	24.54	24.22	24.28	104885
2022-01-12	24.33	24.40	24.18	24.24	99431
2022-01-13	24.26	24.30	24.11	24.12	101106
2022-01-14	24.17	24.37	24.04	24.35	152834
2022-01-18	24.30	24.31	23.85	23.97	144518
2022-01-19	23.93	24.20	23.91	24.00	129528
2022-01-20	24.02	24.24	23.92	23.92	130906
2022-01-21	23.80	23.92	22.92	23.06	357417
2022-01-24	22.99	22.99	22.12	22.62	373177
2022-01-25	22.57	23.02	22.45	22.72	262807
2022-01-26	22.90	23.15	22.83	22.94	173145
2022-01-27	23.09	23.20	22.72	22.76	165261
2022-01-28	22.75	23.03	22.56	23.02	117111
2022-01-31	23.03	23.43	23.03	23.28	108627
2022-02-01	23.31	23.60	23.30	23.57	80836
2022-02-02	23.63	23.70	23.44	23.44	85685
2022-02-03	23.29	23.30	22.83	22.85	165190
2022-02-04	22.82	22.93	22.58	22.60	136880
2022-02-07	22.59	22.69	22.35	22.35	116775
2022-02-08	22.32	22.40	22.08	22.11	199117
2022-02-09	22.18	22.34	22.16	22.31	140839
2022-02-10	22.19	22.30	22.07	22.16	146480
2022-02-11	22.16	22.17	21.64	21.64	223579
2022-02-14	21.60	21.64	21.18	21.31	246482
2022-02-15	21.52	21.57	21.33	21.50	179000
2022-02-16	21.57	21.78	21.45	21.72	163493
2022-02-17	21.69	21.81	21.42	21.45	164910
2022-02-18	21.46	21.76	21.43	21.68	136860
2022-02-22	21.52	21.64	21.27	21.32	149197
2022-02-23	21.35	21.35	21.12	21.12	93467
2022-02-24	20.90	21.26	20.70	21.21	160357
2022-02-25	21.27	21.60	21.16	21.50	100973
2022-02-28	21.26	21.57	21.24	21.15	154202
2022-03-01	21.12	21.34	20.97	21.08	270066
2022-03-02	21.15	21.43	21.12	21.37	124150
2022-03-03	21.50	21.56	21.33	21.49	161806
2022-03-04	21.40	21.44	21.19	21.27	121344
2022-03-07	21.22	21.26	20.69	20.69	143649
2022-03-08	20.64	20.92	20.64	20.80	158996
2022-03-09	20.97	21.08	20.91	20.99	87647
2022-03-10	20.91	21.08	20.90	21.03	110247
2022-03-11	21.12	21.12	20.97	20.98	96532
2022-03-14	20.93	21.09	20.19	20.30	228849
2022-03-15	20.35	20.61	20.35	20.50	233007
2022-03-16	20.62	20.96	20.62	20.91	162561
2022-03-17	20.89	21.18	20.86	21.06	173846
2022-03-18	21.07	21.23	21.02	21.18	101686
2022-03-21	21.09	21.19	21.01	21.07	117757
2022-03-22	21.03	21.45	21.03	21.40	205043
2022-03-23	21.36	21.39	21.29	21.33	118508
2022-03-24	21.31	21.48	21.25	21.40	92909
2022-03-25	21.40	21.43	21.15	21.17	101136
2022-03-28	21.22	21.33	21.15	21.30	122817
2022-03-29	21.38	21.92	21.32	21.85	119261
2022-03-30	21.72	21.87	21.41	21.45	192466
2022-03-31	21.55	22.00	21.51	21.86	279280
2022-04-01	21.91	22.07	21.84	22.07	108475
2022-04-04	22.04	22.23	21.95	22.12	119798
2022-04-05	22.10	22.17	21.81	21.84	143834
2022-04-06	21.67	21.96	21.27	21.28	170322
2022-04-07	21.17	21.40	21.16	21.20	93331
2022-04-08	21.15	21.42	21.09	21.16	84407
2022-04-11	21.06	21.12	20.93	20.98	111950
2022-04-12	21.10	21.16	20.93	21.05	140314
2022-04-13	20.94	21.23	20.94	21.08	104781
2022-04-14	21.01	21.09	20.79	20.82	107218
2022-04-18	20.92	21.05	20.76	20.85	111298
2022-04-19	20.78	21.08	20.73	20.86	159109
2022-04-20	20.89	21.13	20.89	20.91	87875
2022-04-21	20.96	21.02	20.52	20.68	126721
2022-04-22	20.73	20.77	20.54	20.59	81976
2022-04-25	20.51	20.61	20.38	20.43	130956
2022-04-26	20.40	20.58	20.08	20.11	147423
2022-04-27	20.09	20.25	20.04	20.05	132924
2022-04-28	20.10	20.31	20.06	20.21	145913
2022-04-29	20.03	20.36	20.02	19.98	114357
2022-05-02	20.10	20.10	19.58	19.61	186455
2022-05-03	19.61	19.74	19.46	19.51	182443
2022-05-04	19.59	19.84	19.41	19.73	168550
2022-05-05	19.69	19.80	19.45	19.47	114056
2022-05-06	19.41	19.69	19.32	19.36	95602
2022-05-09	19.35	19.35	18.89	18.90	142486
2022-05-10	18.98	19.18	18.62	18.83	216307
2022-05-11	18.68	18.96	18.59	18.70	203458
2022-05-12	18.62	18.76	18.50	18.53	245409
2022-05-13	18.60	18.75	18.56	18.71	125303
2022-05-16	18.76	18.91	18.61	18.79	132979
2022-05-17	18.88	19.18	18.85	19.11	169071
2022-05-18	19.11	19.11	18.82	18.95	125362
2022-05-19	18.85	19.09	18.85	19.05	124079
2022-05-20	19.22	19.22	18.92	19.03	143083
2022-05-23	19.07	19.18	18.90	18.93	148455
2022-05-24	18.88	18.96	18.68	18.74	187887
2022-05-25	18.74	19.22	18.69	19.18	243833
2022-05-26	19.13	19.58	19.10	19.50	312805
2022-05-27	19.61	19.98	19.56	19.91	126004
2022-05-31	19.85	19.96	19.73	19.63	127194
2022-06-01	19.67	19.84	19.64	19.68	98231
2022-06-02	19.65	19.87	19.63	19.69	108973
2022-06-03	19.51	19.56	19.21	19.23	117901
2022-06-06	19.35	19.42	19.24	19.39	96553
2022-06-07	19.40	19.71	19.38	19.66	72594
2022-06-08	19.55	19.85	19.55	19.77	179564
2022-06-09	19.77	19.85	19.64	19.70	107025
2022-06-10	19.60	19.60	19.39	19.45	66975
2022-06-13	19.19	19.19	18.62	18.63	112194
2022-06-14	18.72	18.80	18.02	18.12	250664
2022-06-15	18.40	18.48	18.15	18.43	162785
2022-06-16	18.23	18.28	17.80	17.81	187943
2022-06-17	17.81	18.00	17.80	17.81	98748
2022-06-21	17.85	18.00	17.80	17.83	150957
2022-06-22	17.78	18.03	17.62	17.70	182925
2022-06-23	17.72	18.12	17.72	18.11	125422
2022-06-24	18.23	18.33	18.15	18.15	109337
2022-06-27	18.25	18.34	18.07	18.09	102921
2022-06-28	18.23	18.31	18.10	18.24	118470
2022-06-29	18.20	18.44	18.20	18.42	100440
2022-06-30	18.42	18.68	18.35	18.55	179488
2022-07-01	18.45	18.61	18.42	18.52	105454
2022-07-05	18.50	18.73	18.40	18.68	95478
2022-07-06	18.74	18.77	18.60	18.61	65782
2022-07-07	18.69	18.78	18.52	18.70	109578
2022-07-08	18.56	18.93	18.50	18.86	93544
2022-07-11	18.95	19.10	18.95	19.03	193348
2022-07-12	19.03	19.10	18.89	18.93	122373
2022-07-13	18.78	19.10	18.66	19.05	119903
2022-07-14	18.82	18.94	18.60	18.61	172284
2022-07-15	18.88	19.08	18.78	18.85	443106
2022-07-18	18.94	19.04	18.85	18.89	121980
2022-07-19	18.95	19.05	18.92	18.97	102180
2022-07-20	18.95	19.20	18.95	19.17	110804
2022-07-21	19.08	19.16	18.96	19.01	190092
2022-07-22	19.03	19.12	18.80	18.85	175861
2022-07-25	18.82	19.13	18.81	19.01	103259
2022-07-26	19.01	19.18	19.01	19.14	76107
2022-07-27	19.19	19.58	19.15	19.52	83570
2022-07-28	19.45	19.79	19.45	19.69	116243
2022-07-29	19.73	20.23	19.73	20.04	81591
2022-08-01	20.02	20.55	19.98	20.35	93184
2022-08-02	20.33	20.48	20.16	20.20	109829
2022-08-03	20.20	20.42	20.20	20.28	59684
2022-08-04	20.20	20.32	20.05	20.08	98824
2022-08-05	19.90	20.00	19.79	19.80	95501
2022-08-08	19.82	20.09	19.82	19.98	80423
2022-08-09	20.05	20.05	19.70	19.73	136667
2022-08-10	19.95	20.10	19.81	20.06	85859
2022-08-11	20.18	20.29	20.11	20.24	101080
2022-08-12	20.20	20.41	20.18	20.40	60445
2022-08-15	20.41	20.62	20.33	20.56	94278
2022-08-16	20.56	20.67	20.38	20.50	116314
2022-08-17	20.45	20.45	20.19	20.29	61376
2022-08-18	20.22	20.34	20.15	20.20	63394
2022-08-19	20.10	20.25	19.99	20.13	81787
2022-08-22	20.00	20.06	19.77	19.79	73739
2022-08-23	19.71	19.95	19.28	19.43	246323
2022-08-24	19.36	19.54	19.26	19.33	141055
2022-08-25	19.31	19.45	19.26	19.27	120226
2022-08-26	19.33	19.38	19.05	19.28	111364
2022-08-29	19.25	19.33	19.06	19.27	57527
2022-08-30	19.32	19.32	19.10	19.27	72908
2022-08-31	19.25	19.41	19.18	19.07	67961
2022-09-01	18.91	18.95	18.59	18.68	129152
2022-09-02	18.69	18.75	18.60	18.62	73577
2022-09-06	18.72	18.73	18.25	18.30	202045
2022-09-07	18.34	18.50	18.27	18.43	74598
2022-09-08	18.38	18.50	18.13	18.22	158986
2022-09-09	18.29	18.46	18.17	18.34	60749
2022-09-12	18.37	18.61	18.27	18.34	116536
2022-09-13	18.19	18.27	18.03	18.06	96283
2022-09-14	18.01	18.23	17.97	18.12	130534
2022-09-15	18.15	18.20	17.81	18.00	201003
2022-09-16	17.87	17.97	17.77	17.90	128428
2022-09-19	17.85	18.00	17.80	17.83	100947
2022-09-20	17.68	17.77	17.60	17.66	96225
2022-09-21	17.71	17.84	17.66	17.77	102129
2022-09-22	17.67	17.70	17.10	17.19	225397
2022-09-23	17.06	17.29	16.73	16.94	255437
2022-09-26	16.73	17.04	16.73	16.83	291914
2022-09-27	16.90	16.96	16.80	16.84	181844
2022-09-28	16.86	17.22	16.80	17.10	140787
2022-09-29	17.10	17.10	16.64	16.72	195857
2022-09-30	16.65	16.96	16.45	16.47	324066
2022-10-03	16.66	16.69	16.38	16.50	710806
2022-10-04	16.62	16.81	16.56	16.68	254696
2022-10-05	16.54	16.59	16.39	16.47	388104
2022-10-06	16.58	16.65	16.38	16.47	150823
2022-10-07	16.35	16.42	16.20	16.25	193267
2022-10-10	16.22	16.31	16.16	16.27	150802
2022-10-11	16.20	16.25	16.06	16.12	277394
2022-10-12	16.08	16.26	16.02	16.13	129949
2022-10-13	15.80	16.23	15.77	16.02	172150
2022-10-14	16.03	16.16	15.70	15.74	206350
2022-10-17	15.88	16.08	15.84	15.86	180542
2022-10-18	15.95	16.09	15.75	15.75	240361
2022-10-19	15.71	15.76	15.61	15.70	212094
2022-10-20	15.64	15.86	15.56	15.61	167522
2022-10-21	15.54	15.70	15.54	15.69	143765
2022-10-24	15.70	15.83	15.65	15.76	180411
2022-10-25	15.77	15.94	15.77	15.89	191829
2022-10-26	15.89	16.11	15.89	16.01	154554
2022-10-27	16.05	16.25	16.05	16.20	135637
2022-10-28	16.13	16.44	16.13	16.38	156339
2022-10-31	16.43	16.55	16.37	16.28	171208
2022-11-01	16.32	16.39	16.28	16.35	140513
2022-11-02	16.40	16.58	16.24	16.24	227376
2022-11-03	16.22	16.25	16.10	16.17	150679
2022-11-04	16.25	16.38	16.14	16.18	229149
2022-11-07	16.12	16.39	16.10	16.30	183857
2022-11-08	16.32	16.49	16.19	16.47	224348
2022-11-09	16.29	16.48	16.26	16.27	185224
2022-11-10	16.57	16.90	16.50	16.80	282882
2022-11-11	16.75	17.01	16.75	16.88	169972
2022-11-14	16.91	16.96	16.73	16.77	205923
2022-11-15	17.14	17.38	16.92	17.37	249884
2022-11-16	17.24	17.40	17.14	17.14	169578
2022-11-17	17.01	17.21	16.95	17.08	197761
2022-11-18	17.27	17.32	17.10	17.16	164577
2022-11-21	17.16	17.38	17.10	17.34	215788
2022-11-22	17.30	17.49	17.22	17.49	204181
2022-11-23	17.50	17.53	17.33	17.38	142728
2022-11-25	17.48	17.48	17.32	17.35	46871
2022-11-28	17.34	17.60	17.34	17.55	186005
2022-11-29	17.59	17.64	17.43	17.45	175924
2022-11-30	17.42	17.69	17.41	17.50	222240
2022-12-01	17.60	17.75	17.53	17.55	155858
2022-12-02	17.42	17.61	17.26	17.33	190416
2022-12-05	17.26	17.41	17.05	17.06	189238
2022-12-06	17.04	17.26	17.04	17.08	245836
2022-12-07	17.11	17.68	17.00	17.61	381985
2022-12-08	17.58	17.61	17.21	17.28	193321
2022-12-09	17.26	17.41	17.11	17.13	171584
2022-12-12	17.07	17.24	17.01	17.16	273224
2022-12-13	17.43	17.56	17.37	17.48	256958
2022-12-14	17.46	17.71	17.33	17.43	238884
2022-12-15	17.40	17.82	17.36	17.65	483859
2022-12-16	17.48	17.67	17.48	17.56	202777
2022-12-19	17.52	17.56	17.03	17.17	290398
2022-12-20	17.04	17.28	16.95	17.03	402904
2022-12-21	17.03	17.25	16.99	17.18	585225
2022-12-22	17.15	17.17	17.05	17.09	351809
2022-12-23	17.15	17.39	17.08	17.29	156594
2022-12-27	17.21	17.25	16.86	16.87	315596
2022-12-28	17.00	17.06	16.86	16.80	305895
2022-12-29	16.83	16.97	16.82	16.87	389761
2022-12-30	16.87	17.10	16.79	16.87	433231
2023-01-03	16.96	17.07	16.94	17.03	124024
2023-01-04	17.03	17.35	17.03	17.28	167560
2023-01-05	17.22	17.35	17.14	17.30	91547
2023-01-06	17.35	17.55	17.30	17.41	147230
2023-01-09	17.45	17.57	17.37	17.39	125289
2023-01-10	17.45	17.65	17.43	17.61	111948
2023-01-11	17.67	17.78	17.60	17.71	121650
2023-01-12	17.84	18.20	17.72	18.17	193726
2023-01-13	18.05	18.38	18.05	18.32	196925
2023-01-17	18.36	18.57	18.22	18.56	476368
2023-01-18	18.69	18.70	18.48	18.50	166216
2023-01-19	18.45	18.65	18.20	18.24	170961
2023-01-20	18.23	18.51	18.20	18.37	178412
2023-01-23	18.33	18.52	18.28	18.39	178217
2023-01-24	18.55	19.50	18.07	18.48	145415
2023-01-25	18.45	18.61	18.41	18.60	109323
2023-01-26	18.71	18.86	18.59	18.77	144855
2023-01-27	18.78	18.90	18.77	18.85	108747
2023-01-30	18.84	18.92	18.77	18.87	102029
2023-01-31	18.99	19.15	18.87	19.03	210685
2023-02-01	19.03	19.29	18.98	19.21	147862
2023-02-02	19.24	19.50	19.19	19.45	150858
2023-02-03	19.29	19.49	19.28	19.29	103557
2023-02-06	19.28	19.35	18.90	18.93	115205
2023-02-07	18.82	18.98	18.82	18.90	110465
2023-02-08	18.94	19.10	18.77	18.78	130743
2023-02-09	18.87	18.92	18.68	18.70	103292
2023-02-10	18.75	18.77	18.61	18.69	89811
2023-02-13	18.69	18.73	18.61	18.68	94036
2023-02-14	18.60	18.74	18.53	18.72	151416
2023-02-15	18.61	18.80	18.56	18.68	175324
2023-02-16	18.56	18.63	18.38	18.38	138164
2023-02-17	18.31	18.46	18.26	18.34	101370
2023-02-21	18.24	18.26	17.71	17.73	174547
2023-02-22	17.71	17.92	17.57	17.86	228341
2023-02-23	17.89	17.98	17.86	17.96	84010
2023-02-24	17.85	17.88	17.70	17.74	131176
2023-02-27	17.74	17.90	17.74	17.83	92351
2023-02-28	17.83	17.89	17.75	17.81	141683
2023-03-01	17.85	17.89	17.73	17.73	507239
2023-03-02	17.66	17.82	17.54	17.61	114876
2023-03-03	17.65	17.78	17.64	17.64	75993
2023-03-06	17.66	17.74	17.64	17.73	102556
2023-03-07	17.66	17.77	17.51	17.52	143194
2023-03-08	17.58	17.62	17.46	17.56	95027
2023-03-09	17.58	17.65	17.37	17.37	144258
2023-03-10	17.32	17.36	16.78	16.86	220185
2023-03-13	16.73	16.73	15.71	16.11	258578
2023-03-14	16.24	16.78	16.24	16.46	294650
2023-03-15	16.32	16.32	16.06	16.16	182627
2023-03-16	16.15	16.49	16.11	16.42	263492
2023-03-17	16.30	16.35	15.54	15.56	197552
2023-03-20	15.55	15.69	14.59	14.65	385956
2023-03-21	14.79	15.07	14.69	15.06	272069
2023-03-22	15.18	15.18	14.87	14.87	206557
2023-03-23	14.90	15.22	14.89	14.89	129245
2023-03-24	14.82	14.86	14.67	14.67	174056
2023-03-27	14.80	15.05	14.71	14.92	169533
2023-03-28	14.95	15.08	14.80	14.84	267928
2023-03-29	14.93	15.34	14.88	15.23	176421
2023-03-30	15.38	15.47	15.25	15.40	120629
2023-03-31	15.49	16.01	15.45	15.67	270132
2023-04-03	15.74	16.00	15.66	15.67	174408
2023-04-04	15.72	15.72	15.23	15.24	213830
2023-04-05	15.24	15.43	15.19	15.29	303142
2023-04-06	15.23	15.30	15.18	15.26	238184
2023-04-10	15.18	15.41	15.18	15.41	91038
2023-04-11	15.52	15.52	15.39	15.45	97544
2023-04-12	15.59	15.59	15.47	15.52	92896
2023-04-13	15.55	15.65	15.42	15.42	173191
2023-04-14	15.56	15.59	15.36	15.48	119690
2023-04-17	15.55	15.66	15.50	15.60	152519
2023-04-18	15.61	15.77	15.61	15.67	151445
2023-04-19	15.63	15.67	15.47	15.54	165975
2023-04-20	15.59	15.67	15.30	15.43	270742
2023-04-21	15.52	15.58	15.18	15.22	390569
2023-04-24	15.32	15.44	15.24	15.37	152349
2023-04-25	15.42	15.42	15.22	15.26	108669
2023-04-26	15.25	15.39	15.25	15.35	101147
2023-04-27	15.32	15.61	15.26	15.58	115425
2023-04-28	15.69	15.80	15.60	15.57	103803
2023-05-01	15.49	15.57	15.33	15.39	113856
2023-05-02	15.32	15.44	15.09	15.25	154956
2023-05-03	15.34	15.39	15.05	15.10	114321
2023-05-04	15.00	15.09	14.80	15.03	152589
2023-05-05	15.17	15.29	15.11	15.22	62582
2023-05-08	15.23	15.29	14.91	15.03	78905
2023-05-09	14.92	15.11	14.89	14.99	120129
2023-05-10	15.04	15.18	14.95	15.01	141025
2023-05-11	15.06	15.08	14.92	14.99	157199
2023-05-12	14.96	15.09	14.75	14.83	136974
2023-05-15	14.94	15.06	14.78	14.88	115816
2023-05-16	14.80	14.98	14.79	14.85	89105
2023-05-17	14.85	15.14	14.80	15.11	100839
2023-05-18	15.06	15.23	15.04	15.10	87499
2023-05-19	15.07	15.24	15.04	15.09	83543
2023-05-22	15.12	15.36	15.07	15.10	102622
2023-05-23	15.01	15.21	14.95	14.99	99141
2023-05-24	14.99	15.03	14.91	14.98	147781
2023-05-25	15.00	15.09	14.97	14.99	79659
2023-05-26	14.99	15.26	14.95	15.21	70354
2023-05-30	15.25	15.42	15.16	15.30	105956
2023-05-31	15.13	15.40	15.13	15.21	101046
2023-06-01	15.29	15.68	15.27	15.59	97149
2023-06-02	15.55	15.77	15.46	15.47	151505
2023-06-05	15.51	15.50	15.32	15.47	59801
2023-06-06	15.41	15.48	15.34	15.43	68647
2023-06-07	15.40	15.60	15.40	15.49	113226
2023-06-08	15.46	15.58	15.46	15.51	98752
2023-06-09	15.50	15.69	15.49	15.57	92657
2023-06-12	15.57	15.64	15.46	15.48	94126
2023-06-13	15.52	15.61	15.37	15.43	178661
2023-06-14	15.37	15.55	15.31	15.40	139732
2023-06-15	15.47	15.59	15.31	15.52	172002
2023-06-16	15.52	15.58	15.42	15.49	115585
2023-06-20	15.57	15.60	15.28	15.31	201100
2023-06-21	15.38	15.40	15.24	15.39	132967
2023-06-22	15.40	15.40	15.26	15.28	125667
2023-06-23	15.31	15.38	15.25	15.27	126198
2023-06-26	15.35	15.56	15.34	15.50	118792
2023-06-27	15.60	15.66	15.42	15.51	172862
2023-06-28	15.55	15.69	15.52	15.59	139123
2023-06-29	15.55	15.64	15.39	15.44	104870
2023-06-30	15.47	15.59	15.43	15.40	130304
2023-07-03	15.42	15.52	15.42	15.50	48861
2023-07-05	15.51	15.54	15.39	15.39	72431
2023-07-06	15.31	15.33	15.03	15.03	178671
2023-07-07	15.01	15.22	15.01	15.19	93816
2023-07-10	15.15	15.23	15.15	15.20	126842
2023-07-11	15.20	15.34	15.20	15.29	145002
2023-07-12	15.31	15.45	15.31	15.37	159254
2023-07-13	15.48	15.60	15.40	15.50	134790
2023-07-14	15.47	15.51	15.37	15.37	105376
2023-07-17	15.49	15.52	15.32	15.39	151514
2023-07-18	15.40	15.54	15.38	15.47	173979
2023-07-19	15.45	15.62	15.45	15.55	121756
2023-07-20	15.55	15.63	15.52	15.63	144915
2023-07-21	15.68	15.73	15.58	15.66	202899
2023-07-24	15.58	15.75	15.58	15.68	143814
2023-07-25	15.69	15.77	15.56	15.57	129795
2023-07-26	15.56	15.70	15.56	15.62	105995
2023-07-27	15.64	15.72	15.55	15.59	165719
2023-07-28	15.61	15.76	15.60	15.71	115319
2023-07-31	15.70	15.87	15.70	15.65	132517
2023-08-01	15.63	15.69	15.58	15.60	103152
2023-08-02	15.54	15.57	15.44	15.52	96600
2023-08-03	15.46	15.59	15.39	15.44	126800
2023-08-04	15.44	15.56	15.44	15.47	100125
2023-08-07	15.53	15.56	15.37	15.53	87972
2023-08-08	15.52	15.55	15.46	15.47	103124
2023-08-09	15.45	15.54	15.43	15.47	127529
2023-08-10	15.48	15.55	15.40	15.41	136926
2023-08-11	15.46	15.65	15.40	15.61	170477
2023-08-14	15.53	15.63	15.47	15.55	118349
2023-08-15	15.57	15.59	15.32	15.37	187337
2023-08-16	15.41	15.46	15.23	15.40	192824
2023-08-17	15.33	15.38	15.17	15.21	138872
2023-08-18	15.25	15.34	15.16	15.21	93012
2023-08-21	15.21	15.27	15.09	15.14	71444
2023-08-22	15.17	15.26	15.11	15.12	101239
2023-08-23	15.23	15.33	15.16	15.31	232708
2023-08-24	15.22	15.34	15.13	15.15	125685
2023-08-25	15.17	15.23	15.16	15.16	87392
2023-08-28	15.19	15.23	15.10	15.11	179418
2023-08-29	15.15	15.31	15.15	15.28	171291
2023-08-30	15.28	15.36	15.22	15.26	146607
2023-08-31	15.31	15.41	15.29	15.18	171359
2023-09-01	15.23	15.30	15.11	15.11	145965
2023-09-05	15.11	15.12	15.01	15.03	181452
2023-09-06	15.08	15.09	15.01	15.02	122270
2023-09-07	15.00	15.06	14.93	14.99	184689
2023-09-08	15.00	15.08	14.93	14.99	149160
2023-09-11	15.02	15.09	14.90	14.92	134936
2023-09-12	14.88	14.98	14.87	14.89	161514
2023-09-13	14.99	15.11	14.92	15.00	205081
2023-09-14	14.98	15.12	14.98	15.11	148391
2023-09-15	15.15	15.15	14.97	15.03	131892
2023-09-18	14.98	15.06	14.96	15.02	135063
2023-09-19	14.98	15.05	14.95	15.02	72890
2023-09-20	15.03	15.16	15.02	15.09	114292
2023-09-21	15.02	15.02	14.84	14.86	121590
2023-09-22	14.86	15.04	14.86	14.95	94559
2023-09-25	14.92	14.99	14.89	14.91	152865
2023-09-26	14.92	14.96	14.74	14.76	121948
2023-09-27	14.78	14.89	14.65	14.72	164476
2023-09-28	14.76	14.79	14.65	14.78	74585
2023-09-29	14.85	15.00	14.85	14.79	225701
2023-10-02	14.72	14.83	14.59	14.72	232655
2023-10-03	14.60	14.68	14.48	14.63	253900
2023-10-04	14.59	14.64	14.45	14.51	215592
2023-10-05	14.43	14.49	14.26	14.29	228354
2023-10-06	14.20	14.28	14.14	14.17	129323
2023-10-09	14.17	14.32	14.14	14.27	123967
2023-10-10	14.31	14.41	14.20	14.37	185708
2023-10-11	14.45	14.49	14.29	14.33	163452
2023-10-12	14.36	14.36	14.20	14.25	158780
2023-10-13	14.35	14.41	14.22	14.26	164445
2023-10-16	14.39	14.40	14.25	14.34	179375
2023-10-17	14.24	14.37	14.14	14.22	194130
2023-10-18	14.28	14.28	14.11	14.16	140539
2023-10-19	14.10	14.18	14.03	14.05	150818
2023-10-20	14.04	14.11	13.96	13.97	174416
2023-10-23	13.97	14.10	13.91	13.96	130302
2023-10-24	13.96	14.20	13.93	14.12	183397
2023-10-25	14.03	14.10	13.95	13.96	151915
2023-10-26	13.93	14.06	13.93	14.02	102965
2023-10-27	14.00	14.09	13.95	13.98	109946
2023-10-30	13.98	14.12	13.97	14.05	115684
2023-10-31	14.10	14.27	14.06	14.12	180941
2023-11-01	14.10	14.46	14.10	14.41	150931
2023-11-02	14.50	14.98	14.50	14.89	316099
2023-11-03	15.02	15.14	14.91	14.96	269523
2023-11-06	14.91	14.96	14.69	14.74	180052
2023-11-07	14.73	14.88	14.73	14.84	186540
2023-11-08	14.92	14.94	14.78	14.87	219303
2023-11-09	14.97	14.98	14.71	14.73	169840
2023-11-10	14.75	14.92	14.75	14.85	121353
2023-11-13	14.89	14.96	14.82	14.92	119110
2023-11-14	15.13	15.34	15.09	15.24	230944
2023-11-15	15.27	15.31	14.96	14.98	444786
2023-11-16	15.01	15.27	15.01	15.23	236931
2023-11-17	15.34	15.34	15.15	15.23	277356
2023-11-20	15.15	15.33	15.15	15.30	125435
2023-11-21	15.40	15.60	15.39	15.57	460856
2023-11-22	15.60	15.60	15.51	15.52	239041
2023-11-24	15.52	15.60	15.51	15.59	88935
2023-11-27	15.60	15.66	15.50	15.58	216221
2023-11-28	15.62	15.73	15.50	15.68	227029
2023-11-29	15.65	15.89	15.65	15.82	227055
2023-11-30	15.85	15.91	15.74	15.69	211599
2023-12-01	15.78	15.98	15.64	15.98	190547
2023-12-04	15.99	16.00	15.70	15.78	242796
2023-12-05	15.78	15.88	15.75	15.84	296906
2023-12-06	15.84	15.90	15.78	15.83	282125
2023-12-07	15.81	15.85	15.75	15.75	232132
2023-12-08	15.70	15.79	15.66	15.78	165766
2023-12-11	15.72	15.83	15.69	15.76	289781
2023-12-12	15.84	15.88	15.76	15.79	165923
2023-12-13	15.86	16.27	15.75	16.17	319071
2023-12-14	16.25	16.46	16.23	16.37	281796
2023-12-15	16.44	16.59	16.33	16.46	281460
2023-12-18	16.45	16.58	16.35	16.44	281808
2023-12-19	16.43	16.60	16.32	16.36	414699
2023-12-20	16.33	16.38	16.06	16.13	428382
2023-12-21	16.15	16.27	16.13	16.21	228375
2023-12-22	16.36	16.45	16.15	16.27	289042
2023-12-26	16.35	16.43	16.31	16.35	223017
2023-12-27	16.45	16.54	16.37	16.39	500643
2023-12-28	16.40	16.52	16.40	16.43	287692
2023-12-29	16.41	16.42	16.27	16.31	344362
2024-01-02	16.35	16.43	16.33	16.41	171031
2024-01-03	16.30	16.51	16.29	16.49	211174
2024-01-04	16.49	16.77	16.45	16.70	246781
2024-01-05	16.73	16.82	16.63	16.80	247699
2024-01-08	16.88	16.89	16.80	16.86	161869
2024-01-09	16.88	16.88	16.66	16.74	266874
2024-01-10	16.83	16.84	16.65	16.80	206854
2024-01-11	16.80	16.84	16.65	16.68	145299
2024-01-12	16.79	17.07	16.77	16.98	243786
2024-01-16	16.98	17.03	16.86	16.88	183194
2024-01-17	16.85	16.94	16.75	16.84	166482
2024-01-18	16.84	17.02	16.84	16.89	182106
2024-01-19	16.97	16.97	16.79	16.88	245526
2024-01-22	16.93	17.09	16.91	16.94	142625
2024-01-23	17.01	17.01	16.87	16.93	185634
2024-01-24	16.95	17.06	16.94	17.03	149161
2024-01-25	17.10	17.21	17.05	17.15	200826
2024-01-26	17.20	17.25	17.18	17.24	175529
2024-01-29	17.24	17.38	17.22	17.24	242120
2024-01-30	17.33	17.37	17.25	17.33	167086
2024-01-31	17.38	17.46	17.32	17.26	296747
2024-02-01	17.30	17.43	17.25	17.40	225531
2024-02-02	17.34	17.35	17.27	17.34	174145
2024-02-05	17.28	17.28	17.17	17.23	124309
2024-02-06	17.34	17.37	17.22	17.25	247279
2024-02-07	17.34	17.34	17.17	17.18	204132
2024-02-08	17.18	17.22	17.14	17.16	181737
2024-02-09	17.20	17.28	17.12	17.24	126157
2024-02-12	17.30	17.36	17.22	17.28	173868
2024-02-13	17.20	17.25	17.05	17.11	278706
2024-02-14	17.09	17.20	17.05	17.08	204131
2024-02-15	17.20	17.24	17.11	17.24	139105
2024-02-16	17.14	17.21	17.10	17.15	135808
2024-02-20	17.13	17.29	17.13	17.24	158245
2024-02-21	17.26	17.37	17.22	17.22	112714
2024-02-22	17.32	17.43	17.30	17.38	182354
2024-02-23	17.38	17.45	17.36	17.42	144731
2024-02-26	17.40	17.54	17.37	17.51	185819
2024-02-27	17.48	17.61	17.48	17.60	167738
2024-02-28	17.60	17.70	17.59	17.66	139637
2024-02-29	17.70	17.72	17.62	17.52	150478
2024-03-01	17.53	17.62	17.46	17.49	158990
2024-03-04	17.47	17.53	17.36	17.44	162917
2024-03-05	17.49	17.54	17.42	17.44	181780
2024-03-06	17.54	17.54	17.35	17.37	125914
2024-03-07	17.41	17.59	17.38	17.53	138090
2024-03-08	17.62	17.68	17.48	17.60	108778
2024-03-11	17.60	17.71	17.53	17.67	129163
2024-03-12	17.72	17.74	17.64	17.71	125645
2024-03-13	17.74	17.85	17.71	17.80	155391
2024-03-14	17.83	17.83	17.68	17.74	140713
2024-03-15	17.75	17.84	17.70	17.80	154149
2024-03-18	17.85	17.94	17.79	17.92	130519
2024-03-19	17.92	17.96	17.82	17.85	152593
2024-03-20	17.81	17.86	17.81	17.84	177730
2024-03-21	17.91	17.99	17.85	17.93	205729
2024-03-22	18.00	18.09	17.98	18.01	142331
2024-03-25	18.05	18.07	17.82	17.83	169734
2024-03-26	17.89	17.95	17.76	17.78	206076
2024-03-27	17.79	17.89	17.76	17.87	157468
2024-03-28	17.92	18.01	17.88	17.92	190475
2024-04-01	17.84	17.84	17.66	17.68	140858
2024-04-02	17.62	17.68	17.51	17.68	130773
2024-04-03	17.63	17.73	17.62	17.70	125279
2024-04-04	17.77	17.80	17.58	17.58	159377
2024-04-05	17.61	17.63	17.55	17.59	96952
2024-04-08	17.53	17.62	17.53	17.57	101369
2024-04-09	17.58	17.67	17.56	17.61	72447
2024-04-10	17.50	17.56	17.26	17.28	172337
2024-04-11	17.37	17.37	17.05	17.22	167191
2024-04-12	17.25	17.25	16.96	17.00	140314
2024-04-15	17.11	17.15	16.60	16.65	223361
2024-04-16	16.58	16.84	16.50	16.77	171773
2024-04-17	16.81	16.95	16.76	16.90	171336
2024-04-18	16.90	17.02	16.89	16.99	121880
2024-04-19	17.03	17.09	17.00	17.06	58310
2024-04-22	17.09	17.15	17.02	17.13	83908
2024-04-23	17.13	17.30	17.13	17.16	120745
2024-04-24	17.16	17.16	16.98	17.16	159383
2024-04-25	17.05	17.10	16.88	17.04	241818
2024-04-26	17.10	17.20	17.07	17.09	62718
2024-04-29	17.12	17.21	17.09	17.21	86687
2024-04-30	17.17	17.26	17.05	16.92	98507
2024-05-01	16.89	17.22	16.89	17.14	112845
2024-05-02	17.15	17.23	17.11	17.20	103596
2024-05-03	17.34	17.50	17.34	17.50	158600
2024-05-06	17.51	17.61	17.47	17.59	88113
2024-05-07	17.73	17.74	17.63	17.64	137082
2024-05-08	17.60	17.70	17.55	17.58	122730
2024-05-09	17.53	17.60	17.37	17.37	158215
2024-05-10	17.44	17.59	17.33	17.40	90696
2024-05-13	17.49	17.49	17.40	17.47	68938
2024-05-14	17.55	17.59	17.41	17.51	74231
2024-05-15	17.68	17.83	17.56	17.83	171614
2024-05-16	17.84	17.99	17.72	17.86	160009
2024-05-17	17.90	17.95	17.83	17.92	87130
2024-05-20	17.87	17.97	17.85	17.88	138473
2024-05-21	17.95	17.98	17.90	17.98	82552
2024-05-22	17.98	18.04	17.85	17.92	142694
2024-05-23	17.99	18.00	17.13	17.28	480063
2024-05-24	17.36	17.49	17.28	17.46	131557
2024-05-28	17.50	17.58	17.46	17.46	172928
2024-05-29	17.44	17.47	17.35	17.38	128753
2024-05-30	17.40	17.61	17.40	17.53	106266
2024-05-31	17.57	17.73	17.57	17.58	118342
2024-06-03	17.58	17.71	17.56	17.62	117685
2024-06-04	17.68	17.88	17.63	17.73	93188
2024-06-05	17.82	17.86	17.70	17.75	109805
2024-06-06	17.76	17.81	17.54	17.63	104609
2024-06-07	17.53	17.67	17.52	17.64	76676
2024-06-10	17.71	17.71	17.60	17.64	93637
2024-06-11	17.66	17.72	17.63	17.66	257724
2024-06-12	17.76	17.94	17.75	17.80	113587
2024-06-13	17.76	17.90	17.70	17.81	129806
2024-06-14	17.87	17.92	17.76	17.84	82156
2024-06-17	17.86	17.96	17.76	17.87	137498
2024-06-18	17.94	18.07	17.90	17.98	174750
2024-06-20	17.91	17.96	17.81	17.91	112687
2024-06-21	17.87	18.00	17.87	17.99	53388
2024-06-24	17.98	18.10	17.95	18.00	67038
2024-06-25	18.09	18.09	18.02	18.05	94955
2024-06-26	18.02	18.15	18.02	18.12	86003
2024-06-27	18.12	18.25	18.09	18.20	177893
2024-06-28	18.18	18.40	18.18	18.23	133754
2024-07-01	18.20	18.22	18.02	18.14	143236
2024-07-02	18.08	18.15	18.02	18.11	147199
2024-07-03	18.05	18.17	18.04	18.10	110004
2024-07-05	18.19	18.28	18.04	18.28	80603
2024-07-08	18.22	18.28	18.11	18.20	101668
2024-07-09	18.28	18.28	18.14	18.20	108862
2024-07-10	18.16	18.31	18.16	18.22	117394
2024-07-11	18.34	18.46	18.34	18.42	130074
2024-07-12	18.45	18.49	18.42	18.44	160588
2024-07-15	18.40	18.44	18.26	18.31	295930
2024-07-16	18.41	18.48	18.34	18.38	224692
2024-07-17	18.31	18.35	18.15	18.28	216838
2024-07-18	18.37	18.37	18.16	18.25	198565
2024-07-19	18.32	18.45	18.06	18.07	1124157
2024-07-22	18.13	18.23	18.07	18.21	91995
2024-07-23	18.27	18.34	18.21	18.34	117646
2024-07-24	18.34	18.40	18.11	18.14	276607
2024-07-25	18.18	18.31	18.16	18.30	79890
2024-07-26	18.36	18.48	18.34	18.46	108180
2024-07-29	18.59	18.59	18.32	18.35	239441
2024-07-30	18.44	18.48	18.37	18.40	114697
2024-07-31	18.49	18.49	18.28	18.17	178008
2024-08-01	18.14	18.27	18.03	18.12	202151
2024-08-02	18.15	18.15	17.86	17.97	170299
2024-08-05	17.81	17.81	17.25	17.34	436731
2024-08-06	17.44	17.86	17.40	17.85	327585
2024-08-07	17.96	18.13	17.79	18.01	254932
2024-08-08	18.09	18.25	18.03	18.21	228057
2024-08-09	18.26	18.27	18.10	18.19	96081
2024-08-12	18.21	18.25	18.12	18.23	118002
2024-08-13	18.24	18.30	18.19	18.26	118539
2024-08-14	18.32	18.33	18.26	18.33	128104
2024-08-15	18.40	18.44	18.31	18.38	162014
2024-08-16	18.23	18.52	18.23	18.47	177965
2024-08-19	18.43	18.57	18.43	18.52	115902
2024-08-20	18.54	18.62	18.52	18.60	106055
2024-08-21	18.65	18.69	18.61	18.66	114621
2024-08-22	18.65	18.68	18.59	18.61	106728
2024-08-23	18.68	18.69	18.54	18.69	217625
2024-08-26	18.66	18.75	18.60	18.73	154793
2024-08-27	18.71	18.82	18.66	18.79	144823
2024-08-28	18.72	18.85	18.65	18.80	114844
2024-08-29	18.79	18.88	18.78	18.87	114411
2024-08-30	18.84	18.88	18.78	18.66	96574
2024-09-03	18.75	18.80	18.68	18.75	144692
2024-09-04	18.75	18.75	18.68	18.75	122088
2024-09-05	18.77	18.81	18.71	18.79	82365
2024-09-06	18.77	18.82	18.69	18.69	108589
2024-09-09	18.70	18.78	18.65	18.71	158053
2024-09-10	18.70	18.76	18.65	18.70	180755
2024-09-11	18.72	18.80	18.67	18.80	117443
2024-09-12	18.81	18.87	18.70	18.85	129758
2024-09-13	18.87	18.97	18.81	18.96	164006
2024-09-16	19.03	19.05	18.96	18.98	175642
2024-09-17	18.98	19.00	18.90	19.00	212317
2024-09-18	19.05	19.08	18.95	19.06	173014
2024-09-19	19.12	19.20	19.04	19.18	178769
2024-09-20	19.23	19.31	19.17	19.28	165500
2024-09-23	19.28	19.37	19.26	19.35	127871
2024-09-24	19.40	19.40	19.34	19.39	166929
2024-09-25	19.42	19.42	19.30	19.38	144819
2024-09-26	19.45	19.60	19.24	19.28	197568
2024-09-27	19.38	19.53	19.30	19.49	148347
2024-09-30	19.47	19.74	19.40	19.39	484022
2024-10-01	19.45	19.74	19.45	19.47	140241
2024-10-02	19.53	19.56	19.32	19.48	141290
2024-10-03	19.52	19.52	19.24	19.44	122081
2024-10-04	19.40	19.48	19.36	19.38	137104
2024-10-07	19.38	19.38	19.24	19.24	115855
2024-10-08	19.29	19.41	19.25	19.35	96922
2024-10-09	19.35	19.44	19.32	19.38	86444
2024-10-10	19.37	19.40	19.28	19.32	103110
2024-10-11	19.29	19.42	19.29	19.39	66597
2024-10-14	19.38	19.42	19.35	19.41	125010
2024-10-15	19.42	19.42	19.27	19.31	183305
2024-10-16	19.32	19.48	19.32	19.46	135619
2024-10-17	19.49	19.49	19.31	19.34	74265
2024-10-18	19.42	19.50	19.35	19.35	79440
2024-10-21	19.34	19.41	19.13	19.23	90261
2024-10-22	19.23	19.35	19.22	19.28	92955
2024-10-23	19.24	19.29	19.09	19.13	95687
2024-10-24	19.14	19.23	19.10	19.17	158591
2024-10-25	19.13	19.20	18.95	18.97	269177
2024-10-28	18.98	19.04	18.80	18.84	173282
2024-10-29	18.75	18.81	18.62	18.64	152398
2024-10-30	18.65	18.81	18.65	18.72	124804
2024-10-31	18.75	18.85	18.71	18.64	145726
2024-11-01	18.73	18.80	18.58	18.62	130000
2024-11-04	18.65	18.69	18.52	18.57	230457
2024-11-05	18.52	18.60	18.47	18.56	160520
2024-11-06	18.56	18.63	18.51	18.58	112528
2024-11-07	18.59	18.80	18.58	18.76	161991
2024-11-08	18.76	18.95	18.74	18.93	110112
2024-11-11	18.88	18.98	18.87	18.92	98670
2024-11-12	18.87	18.90	18.63	18.65	146798
2024-11-13	18.76	18.77	18.59	18.62	138268
2024-11-14	18.59	18.67	18.51	18.60	170058
2024-11-15	18.60	18.64	18.50	18.60	142693
2024-11-18	18.55	18.73	18.53	18.59	171247
2024-11-19	18.60	18.64	18.53	18.61	149847
2024-11-20	18.61	18.63	18.49	18.60	132460
2024-11-21	18.64	18.72	18.60	18.68	115721
2024-11-22	18.63	18.82	18.63	18.79	156536
2024-11-25	18.83	18.90	18.80	18.81	145518
2024-11-26	18.76	18.82	18.66	18.73	117390
2024-11-27	18.68	18.86	18.68	18.80	110635
2024-11-29	18.81	18.90	18.80	18.70	86221
2024-12-02	18.70	18.75	18.65	18.71	112210
2024-12-03	18.71	18.76	18.64	18.70	165583
2024-12-04	18.70	18.74	18.62	18.66	154175
2024-12-05	18.63	18.70	18.62	18.66	124158
2024-12-06	18.70	18.71	18.60	18.68	123978
2024-12-09	18.63	18.76	18.60	18.65	109758
2024-12-10	18.75	18.79	18.67	18.75	191154
2024-12-11	18.75	18.80	18.70	18.76	116089
2024-12-12	18.76	18.80	18.70	18.71	124660
2024-12-13	18.73	18.78	18.61	18.71	135029
2024-12-16	18.78	18.79	18.52	18.65	157632
2024-12-17	18.60	18.73	18.35	18.40	309199
2024-12-18	18.33	18.50	17.95	18.06	234110
2024-12-19	18.06	18.08	17.75	17.95	277882
2024-12-20	17.80	18.14	17.80	17.99	159306
2024-12-23	17.91	18.05	17.87	18.00	240754
2024-12-24	18.03	18.16	18.01	18.07	119279
2024-12-26	18.08	18.19	18.06	18.11	127465
2024-12-27	18.01	18.13	17.85	17.93	183453
2024-12-30	17.78	17.94	17.77	17.73	136457
2024-12-31	17.86	18.01	17.70	18.00	521743
2025-01-02	18.04	18.10	17.97	18.07	103189
2025-01-03	18.17	18.28	18.11	18.24	102386
2025-01-06	18.24	18.27	18.10	18.13	98179
2025-01-07	18.11	18.15	18.00	18.03	167686
2025-01-08	17.98	18.13	17.95	18.07	114143
2025-01-10	17.96	18.03	17.92	17.95	100514
2025-01-13	17.90	18.06	17.90	18.02	131523
2025-01-14	18.13	18.17	18.08	18.17	105029
2025-01-15	18.42	18.57	18.17	18.48	276276
2025-01-16	18.51	18.77	18.51	18.63	185187
2025-01-17	18.71	18.72	18.57	18.63	142549
2025-01-21	18.65	18.78	18.65	18.71	116203
2025-01-22	18.69	18.72	18.52	18.52	141376
2025-01-23	18.57	18.69	18.48	18.53	227072
2025-01-24	18.57	18.65	18.52	18.55	87601
2025-01-27	18.50	18.64	18.50	18.56	135866
2025-01-28	18.62	18.65	18.54	18.54	129781
2025-01-29	18.60	18.64	18.45	18.50	107762
2025-01-30	18.58	18.74	18.58	18.73	91234
2025-01-31	18.80	18.85	18.71	18.69	168513
2025-02-03	18.61	18.74	18.50	18.66	114228
2025-02-04	18.66	18.68	18.59	18.61	147653
2025-02-05	18.64	18.89	18.62	18.77	153203
2025-02-06	18.79	18.84	18.73	18.77	70627
2025-02-07	18.76	18.92	18.70	18.73	124817
2025-02-10	18.74	18.78	18.70	18.73	93596
2025-02-11	18.72	18.80	18.65	18.77	101028
2025-02-12	18.67	18.70	18.50	18.66	101805
2025-02-13	18.79	18.83	18.65	18.73	98235
2025-02-14	18.85	18.88	18.72	18.88	94388
2025-02-18	18.81	18.93	18.79	18.89	176746
2025-02-19	18.85	18.92	18.76	18.83	91630
2025-02-20	18.88	18.88	18.68	18.81	114870
2025-02-21	18.83	18.87	18.73	18.78	81775
2025-02-24	18.85	18.87	18.75	18.78	69788
2025-02-25	18.82	18.85	18.78	18.81	79681
2025-02-26	18.79	18.82	18.75	18.76	81943
2025-02-27	18.76	18.84	18.72	18.73	77225
2025-02-28	18.73	18.81	18.73	18.62	88244
2025-03-03	18.63	18.76	18.60	18.73	171838
2025-03-04	18.67	18.74	18.53	18.56	117104
2025-03-05	18.55	18.67	18.51	18.51	94892
2025-03-06	18.32	18.50	18.31	18.44	122376
2025-03-07	18.41	18.57	18.30	18.31	109990
2025-03-10	18.29	18.41	18.21	18.30	93887
2025-03-11	18.24	18.40	18.20	18.20	106000
2025-03-12	18.28	18.31	18.17	18.24	82590
2025-03-13	18.18	18.26	18.15	18.19	90572
2025-03-14	18.28	18.28	18.21	18.26	108016
2025-03-17	18.34	18.48	18.31	18.44	142732
2025-03-18	18.47	18.54	18.29	18.47	125456
2025-03-19	18.42	18.59	18.41	18.50	114757
2025-03-20	18.47	18.70	18.46	18.60	130699
2025-03-21	18.58	18.69	18.51	18.60	56958
2025-03-24	18.67	18.70	18.60	18.62	32639
2025-03-25	18.69	18.70	18.57	18.68	104403
2025-03-26	18.66	18.69	18.54	18.55	82759
2025-03-27	18.55	18.59	18.39	18.46	117198
2025-03-28	18.50	18.57	18.41	18.43	94490
2025-03-31	18.35	18.47	18.27	18.25	331440
2025-04-01	18.23	18.41	18.23	18.29	99982
2025-04-02	18.31	18.38	18.23	18.26	75726
2025-04-03	18.02	18.08	17.91	17.91	154113
2025-04-04	17.81	17.81	17.02	17.05	257565
2025-04-07	16.10	16.71	15.60	16.43	365812
2025-04-08	16.62	16.90	16.45	16.60	311503
2025-04-09	16.33	17.28	16.32	17.24	463655
2025-04-10	17.05	17.10	16.42	16.53	210344
2025-04-11	16.54	16.69	16.38	16.68	124888
2025-04-14	16.75	16.91	16.65	16.79	128355
2025-04-15	16.90	17.08	16.87	17.02	149386
2025-04-16	16.88	17.18	16.82	17.04	128144
2025-04-17	17.02	17.21	17.02	17.11	187369
2025-04-21	16.92	17.15	16.91	16.99	89364
2025-04-22	17.01	17.18	17.01	17.09	65669
2025-04-23	17.24	17.49	17.15	17.30	147394
2025-04-24	17.30	17.50	17.30	17.37	237421
2025-04-25	17.37	17.49	17.36	17.45	73044
2025-04-28	17.45	17.59	17.41	17.54	129002
2025-04-29	17.54	17.71	17.54	17.61	75360
2025-04-30	17.50	17.68	17.50	17.48	95419
2025-05-01	17.51	17.65	17.51	17.60	108329
2025-05-02	17.60	17.70	17.60	17.64	81668
2025-05-05	17.59	17.70	17.59	17.65	66912
2025-05-06	17.59	17.73	17.56	17.63	84079
2025-05-07	17.64	17.73	17.57	17.59	107580
2025-05-08	17.70	17.78	17.62	17.71	66842
2025-05-09	17.75	17.94	17.72	17.82	83104
2025-05-12	17.99	18.00	17.91	17.97	90241
2025-05-13	18.00	18.05	17.93	17.99	151073
2025-05-14	18.04	18.04	17.90	18.03	133272
2025-05-15	18.06	18.13	18.01	18.08	129498
2025-05-16	18.08	18.22	18.00	18.19	126879
2025-05-19	18.09	18.21	18.03	18.16	68491
2025-05-20	18.10	18.21	18.10	18.14	107354
2025-05-21	18.04	18.17	17.83	17.93	203639
2025-05-22	17.90	18.03	17.90	17.99	93465
2025-05-23	17.96	18.15	17.96	18.05	132489
2025-05-27	18.15	18.30	18.15	18.19	119641
2025-05-28	18.13	18.25	18.10	18.20	101604
2025-05-29	18.19	18.28	18.18	18.26	99627
2025-05-30	18.20	18.34	18.20	18.14	105160
2025-06-02	18.14	18.18	18.03	18.16	110189
2025-06-03	18.14	18.18	18.10	18.14	84870
2025-06-04	18.13	18.25	18.11	18.19	132102
2025-06-05	18.16	18.20	18.13	18.13	93610
2025-06-06	18.10	18.25	18.10	18.25	90865
2025-06-09	18.18	18.28	18.14	18.20	103163
2025-06-10	18.23	18.29	18.21	18.29	87527
2025-06-11	18.26	18.38	18.19	18.31	131478
2025-06-12	18.34	18.41	18.31	18.32	111709
2025-06-13	18.29	18.38	18.20	18.29	92168

Explore More About FPF

Coins representing dividend payouts and trends

FPF Dividend History

Discover First Trust Inter'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

FPF Stock Split History

Discover First Trust Inter'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

FPF Historical Prices

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

Web Analytics