Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
First Trust US (FPX) Historical Prices: Free Download & Interactive Data Table 2025

FPX Historical Prices

Summary

Key Stock Metrics

94.13

(April 7, 2025)

52-Week Low

167.04

(September 23, 2025)

52-Week High

167.04

(September 23, 2025)

All-Time High

163.74

(September 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-05-24	18.77	18.96	18.67	18.69	8500
2006-05-25	18.81	19.06	18.81	19.06	10800
2006-05-26	19.22	19.23	19.10	19.23	11000
2006-05-30	19.25	19.25	18.87	18.87	8200
2006-05-31	19.05	19.06	18.90	19.04	7900
2006-06-01	19.03	19.39	19.03	19.38	10300
2006-06-02	19.53	19.53	19.39	19.52	4600
2006-06-05	19.48	19.48	18.98	18.98	10800
2006-06-06	18.88	18.88	18.72	18.80	3100
2006-06-07	18.97	18.97	18.79	18.79	1900
2006-06-08	18.78	18.79	18.39	18.79	14400
2006-06-09	18.86	18.94	18.75	18.75	2200
2006-06-12	18.70	18.70	18.29	18.29	16900
2006-06-13	18.11	18.30	17.91	17.95	13000
2006-06-14	18.01	18.05	17.85	17.92	156600
2006-06-15	18.74	18.74	18.03	18.50	6000
2006-06-16	18.50	18.50	18.33	18.37	3700
2006-06-19	18.53	18.53	18.28	18.29	3200
2006-06-20	18.26	18.30	18.25	18.25	3600
2006-06-21	18.25	18.70	18.25	18.68	2000
2006-06-22	18.68	18.68	18.53	18.53	2300
2006-06-23	18.45	18.69	18.45	18.69	1000
2006-06-26	18.74	18.83	18.68	18.83	1200
2006-06-27	18.90	18.90	18.62	18.62	1900
2006-06-28	18.67	18.67	18.51	18.60	6900
2006-06-29	18.89	19.23	18.87	19.23	2100
2006-06-30	19.25	19.37	19.25	19.37	3900
2006-07-03	19.47	19.54	19.43	19.54	12800
2006-07-05	19.42	19.42	19.21	19.37	7500
2006-07-06	19.36	19.39	19.25	19.25	2900
2006-07-07	19.15	19.24	19.04	19.06	43400
2006-07-10	19.12	19.14	18.97	19.03	18300
2006-07-11	19.00	19.09	18.84	19.07	12200
2006-07-12	19.04	19.04	18.91	18.91	1500
2006-07-13	18.65	18.70	18.46	18.51	6800
2006-07-14	18.44	18.44	18.22	18.35	8600
2006-07-17	18.29	18.37	18.29	18.31	1800
2006-07-18	18.37	18.37	18.07	18.26	9400
2006-07-19	18.25	18.70	18.25	18.70	73000
2006-07-20	18.78	18.78	18.43	18.43	5400
2006-07-21	18.15	18.15	18.04	18.04	2300
2006-07-24	18.18	18.39	18.14	18.39	2000
2006-07-25	18.36	18.49	18.36	18.49	2000
2006-07-26	18.43	18.48	18.43	18.48	600
2006-07-27	18.40	18.40	18.21	18.21	2200
2006-07-28	18.33	18.48	18.33	18.48	2900
2006-07-31	18.41	18.52	18.41	18.52	2900
2006-08-01	18.25	18.26	18.22	18.24	1400
2006-08-02	18.38	18.43	18.31	18.31	5800
2006-08-03	18.21	18.40	18.21	18.40	63200
2006-08-04	18.57	18.57	18.34	18.34	400
2006-08-07	18.23	18.34	18.23	18.28	5600
2006-08-08	18.36	18.37	18.19	18.19	13800
2006-08-09	18.31	18.32	18.00	18.00	8300
2006-08-10	18.01	18.14	18.01	18.14	62900
2006-08-11	18.10	18.10	17.95	17.97	3500
2006-08-14	18.07	18.15	17.96	17.98	3300
2006-08-15	18.15	18.31	18.15	18.31	7700
2006-08-16	18.42	18.58	18.42	18.58	2400
2006-08-17	18.58	18.65	18.56	18.58	6300
2006-08-18	18.54	18.61	18.54	18.61	3100
2006-08-21	18.53	18.53	18.45	18.47	4600
2006-08-22	18.42	18.47	18.42	18.44	700
2006-08-23	18.41	18.41	18.28	18.29	62400
2006-08-24	18.33	18.33	18.20	18.29	2700
2006-08-25	18.34	18.34	18.25	18.30	4900
2006-08-28	18.39	18.40	18.38	18.38	1700
2006-08-29	18.35	18.52	18.35	18.52	600
2006-08-30	18.60	18.61	18.60	18.61	700
2006-09-01	18.77	18.85	18.76	18.81	4300
2006-09-05	18.81	18.85	18.74	18.85	5600
2006-09-06	18.58	18.58	18.51	18.51	700
2006-09-07	18.34	18.43	18.34	18.43	300
2006-09-08	18.56	18.56	18.45	18.50	5100
2006-09-11	18.61	18.70	18.53	18.64	2500
2006-09-12	18.87	18.94	18.87	18.94	1800
2006-09-13	18.94	19.12	18.94	19.12	19300
2006-09-14	19.07	19.07	19.03	19.07	10600
2006-09-15	19.21	19.25	19.18	19.25	5300
2006-09-18	19.29	19.45	19.29	19.38	20900
2006-09-19	19.41	19.41	19.12	19.28	27600
2006-09-20	19.36	19.36	19.31	19.31	500
2006-09-21	19.30	19.40	19.24	19.28	2400
2006-09-22	19.13	19.19	19.13	19.19	1800
2006-09-25	19.25	19.31	19.14	19.31	1700
2006-09-26	19.29	19.43	19.29	19.43	5400
2006-09-27	19.35	19.52	19.35	19.48	2600
2006-09-28	19.56	19.58	19.43	19.51	3700
2006-09-29	19.52	19.56	19.50	19.50	1200
2006-10-02	19.46	19.48	19.33	19.33	7900
2006-10-03	19.33	19.47	19.33	19.43	5000
2006-10-04	19.35	19.64	19.35	19.64	3800
2006-10-05	19.75	19.85	19.72	19.85	3400
2006-10-06	19.86	19.95	19.74	19.95	10500
2006-10-09	19.91	20.06	19.91	20.02	5200
2006-10-10	20.09	20.09	19.96	20.03	11700
2006-10-11	19.97	19.99	19.94	19.97	800
2006-10-12	20.05	20.14	20.05	20.14	2900
2006-10-13	20.17	20.19	20.11	20.16	19400
2006-10-16	20.26	20.33	20.26	20.31	8700
2006-10-17	20.19	20.20	20.18	20.20	2300
2006-10-18	20.26	20.32	20.24	20.26	12400
2006-10-19	20.30	20.55	20.26	20.53	13500
2006-10-20	20.57	20.57	20.42	20.44	10700
2006-10-23	20.48	20.59	20.42	20.58	8700
2006-10-24	20.54	20.56	20.50	20.56	3600
2006-10-25	20.64	20.74	20.62	20.72	8700
2006-10-26	20.80	20.92	20.77	20.90	30700
2006-10-27	20.95	20.95	20.72	20.72	5500
2006-10-30	20.76	20.76	20.62	20.74	17000
2006-10-31	20.80	20.80	20.68	20.76	4700
2006-11-01	20.90	20.90	20.60	20.62	6800
2006-11-02	20.64	20.71	20.57	20.69	6500
2006-11-03	20.79	20.81	20.68	20.80	5600
2006-11-06	20.84	21.10	20.84	21.10	6500
2006-11-07	21.13	21.16	21.10	21.15	3600
2006-11-08	21.05	21.19	21.05	21.14	7500
2006-11-09	21.23	21.23	21.01	21.03	5000
2006-11-10	21.15	21.18	21.08	21.16	3100
2006-11-13	21.23	21.38	21.23	21.38	53300
2006-11-14	21.45	21.53	21.34	21.53	15600
2006-11-15	21.51	21.74	21.51	21.71	17400
2006-11-16	21.74	21.81	21.70	21.76	95700
2006-11-17	21.74	21.76	21.65	21.76	38100
2006-11-20	21.76	21.82	21.68	21.79	21900
2006-11-21	21.90	22.05	21.82	22.02	215300
2006-11-22	22.14	22.18	22.07	22.16	65800
2006-11-24	22.16	22.18	22.05	22.15	21900
2006-11-27	22.16	22.16	21.60	21.60	52600
2006-11-28	21.53	21.69	21.44	21.68	42600
2006-11-29	21.75	21.82	21.67	21.77	15900
2006-11-30	21.75	21.95	21.75	21.95	18500
2006-12-01	21.89	21.89	21.64	21.78	13300
2006-12-04	21.78	22.03	21.78	22.00	9400
2006-12-05	22.09	22.16	22.08	22.12	19000
2006-12-06	22.07	22.13	22.01	22.03	15300
2006-12-07	22.13	22.15	21.98	21.98	11500
2006-12-08	21.95	22.07	21.94	22.04	10400
2006-12-11	22.07	22.14	22.04	22.11	11000
2006-12-12	22.08	22.09	21.90	21.99	9100
2006-12-13	22.08	22.08	21.97	22.03	15000
2006-12-14	22.08	22.17	22.08	22.16	12000
2006-12-15	22.22	22.23	22.14	22.15	19300
2006-12-18	22.24	22.27	22.00	22.01	29900
2006-12-19	22.01	22.18	21.95	22.18	17900
2006-12-20	22.21	22.26	22.16	22.19	12700
2006-12-21	22.23	22.23	22.00	22.04	7100
2006-12-22	22.00	22.05	21.96	22.01	9800
2006-12-26	22.04	22.10	21.96	22.10	10900
2006-12-27	22.17	22.29	22.16	22.29	6800
2006-12-28	22.28	22.31	22.20	22.29	7900
2006-12-29	22.27	22.27	22.19	22.19	3700
2007-01-03	22.33	22.39	22.02	22.18	24100
2007-01-04	22.25	22.39	22.12	22.37	8400
2007-01-05	22.37	22.37	22.18	22.27	5700
2007-01-08	22.34	22.42	22.21	22.40	18000
2007-01-09	22.49	22.55	22.36	22.55	14700
2007-01-10	22.53	22.67	22.48	22.66	4400
2007-01-11	22.70	22.89	22.70	22.83	24100
2007-01-12	22.89	22.95	22.85	22.94	75700
2007-01-16	23.02	23.05	22.87	22.87	56200
2007-01-17	22.92	22.99	22.85	22.86	22700
2007-01-18	22.88	22.88	22.53	22.58	24600
2007-01-19	22.51	22.64	22.49	22.57	17500
2007-01-22	22.60	22.60	22.45	22.52	14000
2007-01-23	22.46	22.73	22.46	22.64	12600
2007-01-24	22.78	22.93	22.78	22.89	9600
2007-01-25	22.89	23.00	22.58	22.61	21400
2007-01-26	22.63	22.76	22.63	22.73	9400
2007-01-29	22.80	22.91	22.77	22.80	1300
2007-01-30	22.79	22.95	22.79	22.93	5900
2007-01-31	22.91	23.14	22.91	23.03	12500
2007-02-01	23.18	23.21	23.10	23.21	11600
2007-02-02	23.27	23.27	23.20	23.26	14400
2007-02-05	23.28	23.28	23.17	23.21	33200
2007-02-06	23.27	23.32	23.23	23.29	14300
2007-02-07	23.35	23.42	23.31	23.38	46600
2007-02-08	23.36	23.38	23.25	23.32	31300
2007-02-09	23.42	23.42	22.87	22.96	15200
2007-02-12	22.85	22.85	22.67	22.70	30400
2007-02-13	22.85	22.90	22.82	22.89	8400
2007-02-14	22.99	23.14	22.94	23.09	82400
2007-02-15	23.10	23.10	23.03	23.07	10900
2007-02-16	22.96	23.20	22.95	23.20	8000
2007-02-20	23.22	23.36	23.10	23.34	14900
2007-02-21	23.35	23.43	23.35	23.40	11100
2007-02-22	23.43	23.52	23.33	23.39	6200
2007-02-23	23.35	23.36	23.28	23.31	11400
2007-02-26	23.37	23.40	23.19	23.27	6957
2007-02-27	22.80	22.93	22.27	22.54	42700
2007-02-28	22.54	22.61	22.33	22.61	17500
2007-03-01	22.10	22.53	22.08	22.47	26400
2007-03-02	22.39	22.45	22.20	22.28	14000
2007-03-05	21.94	22.17	21.86	21.86	43600
2007-03-06	22.03	22.37	22.03	22.37	10400
2007-03-07	22.35	22.39	22.23	22.23	4800
2007-03-08	22.37	22.51	22.37	22.44	5700
2007-03-09	22.56	22.56	22.39	22.48	5200
2007-03-12	22.42	22.57	22.42	22.57	1500
2007-03-13	22.52	22.54	22.15	22.17	13400
2007-03-14	22.05	22.27	21.95	22.25	76400
2007-03-15	22.24	22.40	22.24	22.40	3700
2007-03-16	22.32	22.38	22.26	22.27	12500
2007-03-19	22.50	22.59	22.42	22.55	98700
2007-03-20	22.56	22.72	22.55	22.66	4700
2007-03-21	22.73	23.04	22.73	23.02	11100
2007-03-22	23.10	23.13	23.01	23.08	4800
2007-03-23	23.14	23.20	23.11	23.14	6400
2007-03-26	23.03	23.12	22.99	23.12	4300
2007-03-27	23.12	23.12	22.98	23.04	3300
2007-03-28	22.96	23.03	22.86	22.95	4900
2007-03-29	23.05	23.06	22.87	22.96	4300
2007-03-30	23.00	23.10	22.93	23.01	2400
2007-04-02	23.01	23.04	22.97	23.02	6800
2007-04-03	23.23	23.33	23.21	23.31	4700
2007-04-04	23.26	23.36	23.26	23.33	14700
2007-04-05	23.26	23.37	23.26	23.34	5500
2007-04-09	23.44	23.44	23.33	23.38	27900
2007-04-10	23.42	23.43	23.34	23.36	4900
2007-04-11	23.40	23.40	23.24	23.26	67000
2007-04-12	23.31	23.41	23.18	23.39	18800
2007-04-13	23.49	23.49	23.44	23.49	2200
2007-04-16	23.51	23.70	23.51	23.70	2300
2007-04-17	23.70	23.74	23.67	23.73	13000
2007-04-18	23.66	23.76	23.66	23.69	2600
2007-04-19	23.65	23.71	23.54	23.55	13000
2007-04-20	23.83	23.83	23.71	23.73	3800
2007-04-23	23.73	23.73	23.67	23.68	10700
2007-04-24	23.63	23.63	23.55	23.55	27000
2007-04-25	23.58	23.70	23.57	23.67	4100
2007-04-26	23.79	23.79	23.68	23.76	111600
2007-04-27	23.58	23.70	23.56	23.63	27000
2007-04-30	23.60	23.63	23.32	23.32	8000
2007-05-01	23.30	23.30	23.15	23.23	19500
2007-05-02	23.40	23.66	23.40	23.58	7400
2007-05-03	23.62	23.86	23.62	23.82	21400
2007-05-04	23.92	24.02	23.89	23.93	16600
2007-05-07	23.93	23.99	23.93	23.95	1500
2007-05-08	23.80	23.80	23.73	23.79	4600
2007-05-09	23.81	23.95	23.77	23.91	2000
2007-05-10	23.80	23.94	23.62	23.62	6300
2007-05-11	23.77	23.83	23.70	23.83	4200
2007-05-14	23.78	23.85	23.70	23.70	4500
2007-05-15	23.70	23.85	23.65	23.66	4600
2007-05-16	23.74	23.80	23.63	23.80	5100
2007-05-17	23.89	23.92	23.85	23.85	7300
2007-05-18	23.92	24.00	23.90	23.96	3800
2007-05-21	24.04	24.25	24.04	24.14	6800
2007-05-22	24.20	24.33	24.19	24.32	3500
2007-05-23	24.40	24.43	24.22	24.22	8600
2007-05-24	24.32	24.32	23.88	23.88	4200
2007-05-25	24.12	24.15	24.06	24.15	14300
2007-05-29	24.10	24.35	24.10	24.23	5300
2007-05-30	24.10	24.57	24.10	24.57	9300
2007-05-31	24.75	24.75	24.63	24.67	2500
2007-06-01	24.81	24.83	24.76	24.83	2700
2007-06-04	24.80	24.91	24.80	24.91	2800
2007-06-05	24.83	24.90	24.75	24.90	3200
2007-06-06	24.68	24.68	24.56	24.64	10000
2007-06-07	24.64	24.66	24.22	24.30	9600
2007-06-08	24.10	24.40	24.10	24.40	14900
2007-06-11	24.46	24.61	24.40	24.53	9200
2007-06-12	24.39	24.55	24.29	24.29	7800
2007-06-13	24.38	24.58	24.38	24.58	4100
2007-06-14	24.71	24.80	24.71	24.77	4600
2007-06-15	24.93	25.01	24.93	24.98	4200
2007-06-18	25.00	25.11	24.98	25.07	24100
2007-06-19	25.05	25.05	25.01	25.05	2700
2007-06-20	25.20	25.20	24.96	24.97	2900
2007-06-21	24.81	24.86	24.57	24.86	7400
2007-06-22	24.85	24.89	24.69	24.76	8400
2007-06-25	24.94	24.96	24.64	24.64	2900
2007-06-26	24.92	24.92	24.66	24.66	17400
2007-06-27	24.59	24.85	24.47	24.85	8300
2007-06-28	24.90	24.97	24.83	24.83	4100
2007-06-29	24.97	24.99	24.68	24.68	3700
2007-07-02	24.93	25.06	24.87	25.04	20200
2007-07-03	25.14	25.18	25.10	25.18	3600
2007-07-05	25.30	25.30	25.14	25.28	8600
2007-07-06	25.35	25.37	25.33	25.37	4400
2007-07-09	25.61	25.62	25.45	25.58	30500
2007-07-10	25.39	25.49	25.35	25.35	1800
2007-07-11	25.32	25.38	25.32	25.32	1800
2007-07-12	25.49	25.72	25.49	25.72	17500
2007-07-13	25.75	25.91	25.75	25.90	23200
2007-07-16	25.81	25.98	25.77	25.81	21000
2007-07-17	25.85	25.85	25.71	25.71	4400
2007-07-18	25.51	25.57	25.43	25.51	8500
2007-07-19	25.86	25.94	25.69	25.69	18400
2007-07-20	25.65	25.65	25.30	25.35	17300
2007-07-23	25.50	25.59	25.46	25.52	4800
2007-07-24	25.31	25.31	24.88	24.92	19300
2007-07-25	25.12	25.12	24.71	24.85	11400
2007-07-26	24.45	24.58	23.93	24.20	27900
2007-07-27	24.22	24.32	23.90	23.93	8500
2007-07-30	24.01	24.39	23.89	24.31	19100
2007-07-31	24.67	24.67	24.13	24.13	13400
2007-08-01	24.04	24.04	23.64	23.92	23300
2007-08-02	24.00	24.12	23.91	24.01	2000
2007-08-03	23.88	23.88	23.34	23.35	24700
2007-08-06	23.20	23.31	22.76	23.31	35400
2007-08-07	23.21	23.71	23.21	23.63	43500
2007-08-08	23.78	24.15	23.78	24.00	16000
2007-08-09	23.73	23.73	23.28	23.29	10300
2007-08-10	22.95	23.39	22.54	23.31	29900
2007-08-13	23.54	23.61	23.34	23.34	3100
2007-08-14	23.39	23.39	22.90	22.90	7300
2007-08-15	22.79	22.97	22.28	22.28	10500
2007-08-16	22.08	22.18	21.30	22.18	26000
2007-08-17	22.51	22.59	22.48	22.52	34500
2007-08-20	22.71	22.81	22.53	22.68	4400
2007-08-21	22.72	22.95	22.72	22.89	10100
2007-08-22	23.26	23.34	23.12	23.30	6900
2007-08-23	23.30	23.30	23.19	23.19	2900
2007-08-24	23.22	23.56	23.22	23.55	2900
2007-08-27	23.52	23.52	23.42	23.47	7000
2007-08-28	23.25	23.25	22.83	22.83	1600
2007-08-29	22.96	23.26	22.88	23.26	37300
2007-08-30	23.23	23.35	23.16	23.16	2500
2007-08-31	23.42	23.60	23.42	23.50	4400
2007-09-04	23.52	24.01	23.52	23.88	34200
2007-09-05	23.67	23.72	23.50	23.54	31500
2007-09-06	23.62	23.66	23.45	23.66	23900
2007-09-07	23.33	23.33	23.18	23.22	9000
2007-09-10	23.15	23.15	22.97	22.98	4200
2007-09-11	23.22	23.38	23.22	23.35	14200
2007-09-12	23.36	23.44	23.31	23.31	8500
2007-09-13	23.41	23.45	23.38	23.45	1000
2007-09-14	23.25	23.44	23.25	23.44	900
2007-09-17	23.29	23.29	23.16	23.23	4300
2007-09-18	23.31	23.93	23.31	23.93	5700
2007-09-19	24.14	24.28	24.02	24.10	11000
2007-09-20	24.16	24.17	24.02	24.04	4900
2007-09-21	24.11	24.28	24.11	24.21	3200
2007-09-24	24.27	24.30	24.10	24.12	5900
2007-09-25	23.99	24.14	23.90	24.14	900
2007-09-26	24.30	24.38	24.24	24.38	7200
2007-09-27	24.42	24.58	24.42	24.55	4200
2007-09-28	24.48	24.58	24.47	24.47	2900
2007-10-01	24.61	24.95	24.59	24.94	6200
2007-10-02	25.03	25.05	24.98	25.05	4300
2007-10-03	24.99	25.10	24.99	25.00	1000
2007-10-04	24.99	25.06	24.98	25.02	5500
2007-10-05	25.32	25.47	25.23	25.35	11100
2007-10-08	25.38	25.41	25.32	25.40	2000
2007-10-09	25.52	25.67	25.49	25.67	10300
2007-10-10	25.58	25.66	25.55	25.65	7400
2007-10-11	25.84	25.89	25.33	25.33	5200
2007-10-12	25.42	25.65	25.42	25.65	1400
2007-10-15	25.55	25.55	25.28	25.33	3600
2007-10-16	25.20	25.25	25.11	25.20	2500
2007-10-17	25.28	25.28	25.07	25.17	6400
2007-10-18	25.10	25.28	25.05	25.23	4200
2007-10-19	25.10	25.10	24.71	24.71	12900
2007-10-22	24.42	24.82	24.42	24.75	4200
2007-10-23	25.11	25.20	24.94	25.19	6300
2007-10-24	25.14	25.17	24.82	24.83	3000
2007-10-25	25.00	25.09	24.74	24.74	37800
2007-10-26	25.13	25.27	25.00	25.27	4400
2007-10-29	25.43	25.47	25.30	25.39	3400
2007-10-30	25.47	25.47	25.31	25.31	4400
2007-10-31	25.60	25.76	25.53	25.76	27900
2007-11-01	25.58	25.60	25.16	25.16	2400
2007-11-02	25.10	25.34	25.10	25.17	6500
2007-11-05	25.21	25.21	25.16	25.19	1100
2007-11-06	25.08	25.69	25.08	25.69	2600
2007-11-07	25.50	25.57	25.18	25.18	16100
2007-11-08	25.25	25.25	24.69	25.05	10600
2007-11-09	24.59	24.63	24.43	24.43	1700
2007-11-12	24.50	24.50	23.67	23.67	20100
2007-11-13	24.10	24.41	24.01	24.37	7700
2007-11-14	24.64	24.64	24.24	24.24	2700
2007-11-15	24.12	24.38	23.96	24.01	2130
2007-11-16	24.08	24.30	24.00	24.21	7900
2007-11-19	23.95	23.95	23.77	23.82	4300
2007-11-20	24.00	24.00	23.47	23.85	17800
2007-11-21	23.64	23.94	23.52	23.64	6000
2007-11-23	23.75	23.98	23.75	23.98	2900
2007-11-26	24.06	24.16	23.63	23.63	6000
2007-11-27	23.78	23.78	23.52	23.77	3000
2007-11-28	24.09	24.70	24.00	24.63	7100
2007-11-29	24.06	24.99	24.06	24.87	7575
2007-11-30	25.29	25.43	24.99	24.99	7400
2007-12-03	24.98	24.99	24.98	24.98	600
2007-12-04	24.80	24.82	24.73	24.73	4800
2007-12-05	24.93	24.96	24.76	24.91	6300
2007-12-06	25.10	25.35	25.04	25.35	3000
2007-12-07	25.40	25.44	25.40	25.40	1900
2007-12-10	25.49	25.72	25.49	25.70	5000
2007-12-11	25.75	25.87	25.03	25.14	44300
2007-12-12	25.73	25.73	24.94	25.19	3800
2007-12-13	25.08	25.32	25.04	25.32	5100
2007-12-14	25.18	25.25	25.04	25.05	22902
2007-12-17	24.79	24.84	24.60	24.60	3300
2007-12-18	24.70	24.70	24.25	24.61	6300
2007-12-19	24.50	24.83	24.50	24.83	3500
2007-12-20	24.93	24.96	23.83	24.96	14000
2007-12-21	25.15	25.47	25.15	25.47	4200
2007-12-24	25.55	25.78	25.55	25.78	6100
2007-12-26	25.81	25.86	25.81	25.86	900
2007-12-27	25.73	25.73	25.47	25.47	1100
2007-12-28	25.73	25.73	25.36	25.36	5700
2007-12-31	25.28	25.41	25.26	25.41	1300
2008-01-02	25.30	25.30	24.90	24.90	2900
2008-01-03	24.90	24.92	24.85	24.90	2900
2008-01-04	24.56	24.60	23.95	23.95	5500
2008-01-07	24.01	24.03	23.46	23.69	11400
2008-01-08	23.74	24.00	23.23	23.34	6800
2008-01-09	23.14	23.31	22.65	23.31	25700
2008-01-10	23.16	23.73	23.16	23.50	31100
2008-01-11	23.46	23.46	23.10	23.25	3100
2008-01-14	23.42	23.59	23.25	23.50	11700
2008-01-15	23.17	23.32	22.87	22.87	21300
2008-01-16	22.74	22.97	22.39	22.54	9500
2008-01-17	22.68	22.68	21.78	21.78	75700
2008-01-18	21.88	22.03	21.49	21.68	14700
2008-01-22	20.24	21.56	19.74	21.39	25000
2008-01-23	20.80	21.10	20.37	20.96	4900
2008-01-24	21.64	21.77	21.54	21.77	13000
2008-01-25	22.11	22.16	21.66	21.66	7100
2008-01-28	21.64	21.98	21.59	21.96	4100
2008-01-29	22.16	22.27	22.07	22.23	4694
2008-01-30	22.15	22.59	22.11	22.46	52400
2008-01-31	21.80	22.77	21.77	22.77	16200
2008-02-01	22.59	23.04	22.52	23.03	12100
2008-02-04	22.86	22.92	22.81	22.84	6500
2008-02-05	22.47	22.47	21.98	21.98	4200
2008-02-06	22.17	22.22	21.79	21.79	11900
2008-02-07	21.68	21.88	21.68	21.88	16100
2008-02-08	21.88	22.12	21.83	22.05	8500
2008-02-11	22.00	22.28	22.00	22.23	53500
2008-02-12	22.54	22.54	22.18	22.21	7000
2008-02-13	22.71	22.77	22.69	22.76	2500
2008-02-14	22.72	22.72	22.62	22.62	30000
2008-02-15	22.48	22.67	22.47	22.67	1500
2008-02-19	22.68	22.82	22.55	22.61	4300
2008-02-20	22.38	22.80	22.37	22.80	20800
2008-02-21	22.84	22.84	22.46	22.46	1900
2008-02-22	22.28	22.44	22.17	22.44	11400
2008-02-25	22.50	22.86	22.50	22.78	36900
2008-02-26	22.60	22.84	22.58	22.81	25800
2008-02-27	22.70	22.75	22.68	22.74	725
2008-02-28	22.43	22.65	22.43	22.57	4000
2008-02-29	22.17	22.22	21.96	22.00	2300
2008-03-03	21.85	21.98	21.77	21.98	13200
2008-03-04	21.58	21.72	21.36	21.70	4400
2008-03-05	21.99	22.00	21.85	21.92	3540
2008-03-06	21.75	21.75	21.52	21.52	3300
2008-03-07	21.11	21.52	20.99	21.20	12600
2008-03-10	21.45	21.45	20.59	20.62	13400
2008-03-11	20.96	21.32	20.90	21.32	3000
2008-03-12	21.76	21.76	21.32	21.32	2300
2008-03-13	20.90	21.56	20.81	21.51	7100
2008-03-14	21.20	21.20	20.87	20.91	7000
2008-03-17	21.94	21.94	20.50	20.50	500
2008-03-18	21.02	21.47	20.88	21.47	5700
2008-03-19	22.04	22.04	20.83	20.83	7900
2008-03-20	20.87	21.25	20.61	21.25	4300
2008-03-24	21.71	21.99	21.47	21.75	3800
2008-03-25	21.86	22.05	21.73	22.05	7400
2008-03-26	21.96	22.03	21.76	21.92	2800
2008-03-27	21.93	22.05	21.69	21.69	13400
2008-03-28	21.57	21.57	21.49	21.50	800
2008-03-31	21.59	21.76	21.59	21.76	1100
2008-04-01	22.00	22.33	22.00	22.32	3000
2008-04-02	22.50	22.66	22.50	22.53	1400
2008-04-03	22.49	22.67	22.36	22.67	5600
2008-04-04	22.85	22.88	22.85	22.88	4300
2008-04-07	23.15	23.22	22.90	22.98	2800
2008-04-08	22.90	23.00	22.90	22.96	2400
2008-04-09	22.95	22.95	22.63	22.64	2600
2008-04-10	22.68	22.81	22.68	22.73	2000
2008-04-11	22.40	22.64	22.40	22.41	3300
2008-04-14	22.34	22.48	22.33	22.33	1100
2008-04-15	22.30	22.41	22.26	22.41	2224
2008-04-16	22.64	22.88	22.64	22.87	2013
2008-04-17	22.98	22.98	22.85	22.89	9005
2008-04-18	23.63	23.79	23.53	23.69	2117
2008-04-21	23.52	23.71	23.47	23.65	13899
2008-04-22	23.58	23.74	23.47	23.59	6991
2008-04-23	23.65	23.65	23.48	23.48	4517
2008-04-24	23.59	23.59	23.24	23.57	4153
2008-04-25	23.77	23.77	23.58	23.73	1125
2008-04-28	23.93	23.96	23.86	23.86	2613
2008-04-29	23.95	24.10	23.95	23.98	70945
2008-04-30	24.30	24.31	24.02	24.17	4724
2008-05-01	24.20	24.61	24.17	24.61	24340
2008-05-02	24.84	24.84	24.57	24.58	13373
2008-05-05	24.73	24.77	24.60	24.75	69564
2008-05-06	24.70	25.03	24.70	24.96	27127
2008-05-07	25.19	25.27	24.77	24.77	2100
2008-05-08	24.90	24.92	24.73	24.90	36382
2008-05-09	24.71	24.82	24.71	24.80	10988
2008-05-12	24.88	25.04	24.87	25.02	5805
2008-05-13	25.18	25.26	25.00	25.21	8987
2008-05-14	25.40	25.56	25.22	25.22	13344
2008-05-15	25.75	25.75	25.29	25.50	53005
2008-05-16	25.49	25.54	25.34	25.50	163899
2008-05-19	25.54	25.65	25.25	25.27	6882
2008-05-20	25.38	25.38	25.19	25.24	3944
2008-05-21	25.27	25.36	24.80	24.84	5448
2008-05-22	24.89	24.93	24.73	24.77	3764
2008-05-23	24.72	24.72	24.41	24.53	7226
2008-05-27	24.59	24.71	24.53	24.69	10113
2008-05-28	24.68	24.79	24.67	24.79	1801
2008-05-29	25.07	25.14	25.06	25.10	3577
2008-05-30	25.25	25.37	25.25	25.27	10800
2008-06-02	25.07	25.17	24.94	25.10	38432
2008-06-03	25.25	25.26	24.86	25.07	764
2008-06-04	24.93	25.10	24.88	24.90	4327
2008-06-05	25.15	25.47	25.15	25.47	7411
2008-06-06	25.26	25.26	24.88	24.88	5627
2008-06-09	24.79	24.81	24.42	24.81	12393
2008-06-10	24.48	24.55	24.41	24.55	7013
2008-06-11	24.34	24.53	24.34	24.43	4334
2008-06-12	24.54	24.54	24.18	24.34	69142
2008-06-13	24.63	24.92	24.63	24.92	2537
2008-06-16	24.95	25.16	24.92	25.16	3196
2008-06-17	25.15	25.15	25.01	25.01	3661
2008-06-18	24.79	24.83	24.60	24.77	3911
2008-06-19	24.48	24.59	24.48	24.59	2925
2008-06-20	24.51	24.51	24.20	24.20	5679
2008-06-23	24.23	24.25	24.10	24.24	2902
2008-06-24	24.10	24.20	23.97	24.20	2408
2008-06-25	24.28	24.30	24.27	24.29	3355
2008-06-26	23.73	23.79	23.47	23.56	4842
2008-06-27	23.44	23.51	23.24	23.50	147381
2008-06-30	23.77	23.77	23.45	23.45	1709
2008-07-01	23.17	23.53	23.01	23.53	55086
2008-07-02	22.88	22.88	22.71	22.71	2300
2008-07-03	22.73	22.88	22.73	22.74	2041
2008-07-07	23.01	23.01	22.37	22.58	122936
2008-07-08	22.58	23.03	22.42	23.03	7386
2008-07-09	23.10	23.22	22.75	22.77	11137
2008-07-10	22.49	22.93	22.49	22.93	1232
2008-07-11	22.95	23.00	22.72	23.00	5041
2008-07-14	23.00	23.00	22.81	22.81	2288
2008-07-15	22.16	22.37	22.08	22.36	2426
2008-07-16	22.69	22.75	22.69	22.75	869
2008-07-17	22.88	23.01	22.88	23.00	4499
2008-07-18	22.91	22.91	22.59	22.67	2335
2008-07-21	22.68	22.72	22.52	22.59	2203
2008-07-22	22.38	22.82	22.38	22.82	16173
2008-07-23	23.00	23.00	22.79	22.81	8134
2008-07-24	22.82	22.82	22.17	22.17	31846
2008-07-25	22.47	22.57	22.43	22.52	1372
2008-07-28	22.50	22.53	22.22	22.22	6738
2008-07-29	22.43	22.60	22.43	22.59	6093
2008-07-30	22.80	22.81	22.73	22.79	716
2008-07-31	22.49	22.72	22.46	22.46	3449
2008-08-01	22.46	22.46	22.32	22.32	406
2008-08-04	22.23	22.23	22.18	22.22	1400
2008-08-05	22.30	22.49	22.26	22.43	5635
2008-08-06	22.30	22.50	22.30	22.50	2020
2008-08-07	22.27	22.32	22.09	22.09	4024
2008-08-08	22.20	22.52	22.20	22.50	1418
2008-08-11	22.20	22.66	22.20	22.66	1664
2008-08-12	22.51	22.60	22.51	22.56	9204
2008-08-13	22.47	22.74	22.43	22.65	1541
2008-08-14	22.83	22.83	22.79	22.79	1141
2008-08-15	23.28	23.28	22.85	22.93	4034
2008-08-18	23.28	23.28	22.63	22.63	891
2008-08-19	22.56	22.56	22.44	22.44	1539
2008-08-20	22.50	22.50	22.50	22.50	200
2008-08-21	22.55	22.63	22.55	22.63	2236
2008-08-25	22.66	22.88	22.51	22.51	700
2008-08-26	22.53	22.53	22.41	22.41	764
2008-08-27	22.50	22.69	22.50	22.62	518
2008-08-28	22.77	22.90	22.77	22.90	325
2008-08-29	22.83	22.89	22.75	22.89	1384
2008-09-02	22.90	22.90	22.52	22.52	5909
2008-09-03	22.25	22.27	22.19	22.23	8677
2008-09-04	22.00	22.00	21.65	21.70	2613
2008-09-05	21.22	21.64	20.97	21.63	9942
2008-09-08	22.46	22.49	21.61	21.61	26120
2008-09-09	21.23	21.33	20.94	21.00	2503
2008-09-10	20.80	20.95	20.80	20.95	1093
2008-09-11	20.90	21.28	20.90	21.23	17495
2008-09-12	21.44	21.46	21.22	21.46	542
2008-09-15	20.15	21.10	20.14	20.75	4962
2008-09-16	19.91	20.73	19.91	20.73	5050
2008-09-17	20.86	20.86	19.78	19.91	32198
2008-09-18	19.75	20.17	19.75	19.82	4800
2008-09-19	21.60	21.60	21.20	21.29	1532
2008-09-22	21.50	21.50	20.59	20.59	3000
2008-09-23	20.36	20.42	20.34	20.34	792
2008-09-24	20.38	20.38	20.32	20.32	359
2008-09-25	19.88	20.50	19.88	20.49	2733
2008-09-26	19.92	20.00	19.92	20.00	600
2008-09-29	19.35	19.35	18.20	18.20	54121
2008-09-30	18.11	19.15	18.11	19.15	14850
2008-10-01	19.08	19.14	18.87	18.94	5335
2008-10-02	18.49	18.94	17.66	17.66	16708
2008-10-03	18.41	18.52	17.71	17.71	4475
2008-10-06	17.03	17.50	16.21	16.70	5635
2008-10-07	16.99	16.99	15.95	15.95	5728
2008-10-08	16.15	16.36	15.46	15.99	7025
2008-10-09	15.81	15.88	15.16	15.17	3870
2008-10-10	14.15	15.01	13.50	14.37	11387
2008-10-13	15.00	16.44	15.00	16.44	4033
2008-10-14	17.04	17.04	16.33	16.36	2500
2008-10-15	15.58	15.65	14.76	14.76	3134
2008-10-16	14.80	14.88	14.04	14.54	11193
2008-10-17	15.10	15.72	15.10	15.51	310422
2008-10-20	15.36	15.66	15.30	15.58	20990
2008-10-21	15.45	15.45	15.45	15.45	766
2008-10-22	14.73	14.75	14.44	14.44	27930
2008-10-23	13.94	14.06	13.60	14.06	3115
2008-10-24	12.48	13.75	12.48	13.64	4009
2008-10-27	13.15	13.81	13.12	13.12	4236
2008-10-28	13.16	14.10	13.09	14.10	3700
2008-10-29	14.16	14.39	14.16	14.32	20202
2008-10-30	14.17	14.83	14.17	14.77	2804
2008-10-31	14.90	15.30	14.90	15.20	11312
2008-11-03	15.29	15.29	15.10	15.10	1400
2008-11-04	15.51	15.87	15.51	15.82	8514
2008-11-05	15.90	15.90	15.32	15.32	1907
2008-11-06	14.25	14.27	14.18	14.18	18402
2008-11-07	14.38	14.63	14.34	14.52	6530
2008-11-10	14.68	15.57	14.13	14.13	8654
2008-11-11	13.94	13.94	13.82	13.94	900
2008-11-12	13.51	13.51	13.33	13.33	12100
2008-11-13	13.01	13.50	12.53	13.50	30854
2008-11-14	13.55	13.55	13.55	13.55	100
2008-11-17	13.39	13.51	13.06	13.24	9539
2008-11-18	13.10	13.10	13.00	13.00	2398
2008-11-19	12.69	12.69	12.39	12.41	1853
2008-11-20	11.91	12.09	11.29	11.29	9883
2008-11-21	11.42	12.00	11.09	12.00	14151
2008-11-24	11.72	12.82	11.65	12.82	5358
2008-11-25	12.83	12.96	12.67	12.96	10168
2008-11-26	12.91	13.16	12.90	13.16	1493
2008-11-28	13.50	13.60	13.49	13.60	12927
2008-12-01	13.27	13.27	12.92	12.94	930
2008-12-02	12.60	12.72	12.60	12.72	2945
2008-12-03	13.10	13.10	13.09	13.10	1218
2008-12-04	13.09	13.29	12.76	12.76	3631
2008-12-05	12.74	12.78	12.50	12.78	31390
2008-12-08	12.69	13.79	12.69	13.75	1802
2008-12-09	14.24	14.24	12.91	13.82	2972
2008-12-10	13.62	13.74	13.59	13.70	3418
2008-12-11	13.76	13.77	13.76	13.76	1400
2008-12-12	13.27	13.36	13.27	13.28	10146
2008-12-15	13.23	13.23	13.17	13.17	665
2008-12-16	13.46	13.73	13.31	13.73	5950
2008-12-17	13.85	13.85	13.77	13.77	821
2008-12-18	14.07	14.07	13.87	13.87	1300
2008-12-19	14.11	14.11	13.90	13.92	1870
2008-12-22	13.80	13.80	13.53	13.67	1400
2008-12-23	13.49	13.68	13.49	13.49	9833
2008-12-24	13.44	13.44	13.36	13.41	3089
2008-12-26	13.26	13.45	13.26	13.40	503
2008-12-29	13.35	13.41	13.35	13.41	1576
2008-12-30	13.55	13.60	13.55	13.60	1450
2008-12-31	13.82	14.14	13.77	14.14	2854
2009-01-02	14.13	14.43	14.11	14.43	736
2009-01-05	14.59	14.69	14.59	14.69	375
2009-01-06	14.73	14.91	14.71	14.89	55118
2009-01-07	14.60	14.66	14.41	14.47	4794
2009-01-08	14.29	14.53	14.29	14.53	1723
2009-01-09	14.38	14.38	14.38	14.38	100
2009-01-12	14.04	14.04	13.87	13.88	756
2009-01-13	13.73	13.89	13.73	13.89	1650
2009-01-15	13.45	13.45	13.00	13.25	8684
2009-01-16	13.42	13.51	13.14	13.28	3593
2009-01-20	13.31	13.31	12.79	12.79	1240
2009-01-21	13.03	13.19	12.86	13.19	1400
2009-01-22	13.06	13.06	12.83	12.94	1898
2009-01-23	12.74	12.74	12.74	12.74	100
2009-01-26	13.31	13.31	13.01	13.09	2150
2009-01-27	13.21	13.28	13.21	13.28	2420
2009-01-28	13.60	13.63	13.60	13.63	1057
2009-01-29	13.35	13.35	13.35	13.35	297
2009-01-30	13.21	13.21	13.06	13.06	2388
2009-02-02	13.00	13.00	13.00	13.00	400
2009-02-04	13.39	13.39	13.39	13.39	100
2009-02-05	13.29	13.62	13.26	13.62	4395
2009-02-06	13.75	13.84	13.75	13.84	796
2009-02-09	13.81	13.91	13.81	13.91	824
2009-02-10	13.77	13.77	13.42	13.42	1595
2009-02-11	13.46	13.51	13.45	13.51	1728
2009-02-13	13.69	13.69	13.69	13.69	101
2009-02-17	13.09	13.18	13.05	13.05	1343
2009-02-18	13.05	13.05	12.93	12.93	2252
2009-02-19	13.02	13.02	13.00	13.00	2496
2009-02-20	12.70	12.88	12.61	12.88	1468
2009-02-23	12.82	12.89	12.53	12.57	4808
2009-02-24	12.45	12.87	12.45	12.87	3022
2009-02-25	12.67	12.67	12.56	12.60	2576
2009-02-26	12.58	12.58	12.58	12.58	528
2009-02-27	12.47	12.52	12.47	12.52	504
2009-03-02	12.13	12.13	11.75	11.75	3445
2009-03-03	11.83	11.85	11.70	11.70	3360
2009-03-04	11.93	11.99	11.91	11.99	2033
2009-03-05	11.82	11.85	11.82	11.85	221
2009-03-06	11.58	11.58	11.31	11.36	1250
2009-03-09	11.47	11.58	11.38	11.40	191200
2009-03-10	11.79	11.93	11.79	11.82	2223
2009-03-12	11.96	12.45	11.96	12.45	500
2009-03-13	12.54	12.64	12.54	12.63	2600
2009-03-16	12.77	12.77	12.77	12.77	100
2009-03-17	12.65	12.92	12.65	12.92	1300
2009-03-19	13.13	13.14	13.13	13.14	900
2009-03-20	13.03	13.03	13.03	13.03	300
2009-03-23	13.40	13.60	13.40	13.60	249
2009-03-25	12.89	13.60	12.89	13.51	1200
2009-03-26	13.83	13.89	13.82	13.83	1500
2009-03-27	13.83	13.83	13.83	13.83	124
2009-03-30	13.25	13.29	13.25	13.29	2156
2009-03-31	13.39	13.50	13.39	13.45	1895
2009-04-01	13.24	13.45	13.22	13.45	500
2009-04-02	13.91	13.91	13.91	13.91	200
2009-04-03	13.88	13.88	13.86	13.86	5682
2009-04-07	13.88	13.88	13.88	13.88	810
2009-04-09	14.15	14.19	14.15	14.19	2800
2009-04-13	14.20	14.28	14.16	14.28	1732
2009-04-14	14.24	14.24	14.24	14.24	400
2009-04-15	14.09	14.09	14.05	14.05	1600
2009-04-16	14.30	14.35	14.30	14.35	2100
2009-04-20	14.14	14.14	14.10	14.10	577
2009-04-21	13.81	13.81	13.55	13.55	1100
2009-04-22	14.18	14.46	14.18	14.30	2152
2009-04-23	14.19	14.19	14.06	14.07	443
2009-04-24	14.18	14.53	14.18	14.50	700
2009-04-27	14.69	14.69	14.40	14.41	3028
2009-04-28	13.77	14.52	13.77	14.51	3894
2009-04-29	14.69	14.84	14.69	14.84	1700
2009-04-30	15.36	15.36	15.16	15.16	1012
2009-05-01	14.97	15.06	14.88	15.01	5695
2009-05-04	15.04	15.59	15.04	15.59	2495
2009-05-05	15.73	15.73	15.57	15.57	5390
2009-05-06	14.95	15.83	14.95	15.75	1300
2009-05-07	15.90	15.90	15.81	15.81	1332
2009-05-08	16.09	16.09	16.09	16.09	200
2009-05-12	15.79	15.79	15.79	15.79	168
2009-05-13	15.31	15.31	15.28	15.28	940
2009-05-14	15.42	15.45	15.42	15.45	483
2009-05-15	15.44	15.44	15.37	15.37	780
2009-05-19	15.69	15.86	15.69	15.79	1674
2009-05-20	16.00	16.00	16.00	16.00	456
2009-05-21	15.48	15.49	15.48	15.49	2039
2009-05-22	15.57	15.67	15.57	15.66	3801
2009-05-26	15.44	15.83	15.40	15.75	3400
2009-05-27	15.70	15.70	15.70	15.70	449
2009-05-28	15.60	15.60	15.60	15.60	156
2009-05-29	15.90	16.00	15.90	16.00	14294
2009-06-01	16.45	16.60	16.30	16.42	75392
2009-06-02	16.38	16.44	16.38	16.44	504
2009-06-03	16.18	16.18	16.18	16.18	194
2009-06-04	16.30	16.33	16.28	16.33	2373
2009-06-05	16.42	16.46	16.40	16.40	1996
2009-06-08	16.26	16.26	16.10	16.15	1100
2009-06-09	16.33	16.37	16.26	16.37	700
2009-06-10	16.32	16.39	16.26	16.39	2345
2009-06-11	16.44	16.54	16.38	16.38	2867
2009-06-12	16.35	16.35	16.25	16.29	878
2009-06-15	16.17	16.17	16.06	16.06	346
2009-06-16	16.03	16.03	15.92	15.92	200
2009-06-17	15.75	15.75	15.59	15.73	2108
2009-06-18	15.71	15.77	15.71	15.77	564
2009-06-22	15.61	15.67	15.46	15.46	2796
2009-06-23	15.29	15.30	15.29	15.30	200
2009-06-24	15.37	15.38	15.37	15.38	874
2009-06-29	15.94	15.94	15.94	15.94	316
2009-06-30	15.83	15.83	15.83	15.83	1000
2009-07-01	15.97	15.98	15.97	15.98	635
2009-07-02	15.59	15.60	15.59	15.60	420
2009-07-06	15.35	15.35	15.35	15.35	300
2009-07-08	15.08	15.08	14.97	14.97	1429
2009-07-09	15.12	15.20	15.12	15.18	2524
2009-07-10	15.11	15.11	15.11	15.11	1000
2009-07-13	15.11	15.38	15.09	15.38	4041
2009-07-14	15.37	15.45	15.37	15.45	650
2009-07-16	15.90	16.20	15.90	16.18	3485
2009-07-17	16.19	16.19	16.18	16.19	700
2009-07-20	16.30	16.39	16.25	16.39	2459
2009-07-21	16.50	16.50	16.37	16.37	2193
2009-07-22	16.51	16.51	16.51	16.51	200
2009-07-23	16.78	16.87	16.78	16.87	445
2009-07-27	17.28	17.28	17.16	17.22	9733
2009-07-28	17.25	17.25	17.05	17.05	308
2009-07-29	17.02	17.07	17.02	17.07	1600
2009-07-30	17.34	17.36	17.34	17.36	7026
2009-07-31	17.28	17.28	17.28	17.28	100
2009-08-03	17.45	17.60	17.45	17.60	1000
2009-08-04	17.61	17.62	17.54	17.55	2245
2009-08-05	17.42	17.51	17.42	17.51	1140
2009-08-06	17.37	17.42	17.37	17.39	1075
2009-08-07	17.52	17.70	17.52	17.66	1890
2009-08-10	17.64	17.69	17.64	17.69	680
2009-08-11	17.64	17.64	17.56	17.56	533
2009-08-12	17.49	17.68	17.49	17.57	598
2009-08-13	17.54	17.64	17.54	17.57	1215
2009-08-17	17.40	17.40	17.03	17.08	2300
2009-08-18	17.04	17.21	17.04	17.20	921
2009-08-19	17.30	17.30	17.27	17.27	656
2009-08-20	17.28	17.49	17.28	17.49	3964
2009-08-21	17.78	17.80	17.74	17.80	425
2009-08-24	17.79	17.88	17.79	17.88	331
2009-08-25	18.00	18.01	17.87	17.92	5775
2009-08-26	17.87	17.87	17.79	17.81	1033
2009-08-27	17.87	17.87	17.70	17.84	1083
2009-08-28	17.87	17.87	17.77	17.78	3170
2009-08-31	17.76	17.76	17.58	17.59	850
2009-09-01	17.37	17.39	17.29	17.29	3930
2009-09-02	17.30	17.32	17.30	17.32	8032
2009-09-04	17.46	17.61	17.46	17.61	300
2009-09-09	17.94	18.07	17.94	18.06	2084
2009-09-10	18.17	18.30	18.17	18.30	456
2009-09-11	18.42	18.42	18.39	18.39	640
2009-09-14	18.32	18.48	18.32	18.48	1791
2009-09-15	18.54	18.60	18.50	18.60	8170
2009-09-16	18.74	18.89	18.74	18.87	2075
2009-09-17	18.98	19.09	18.89	18.94	9152
2009-09-18	19.11	19.11	18.95	19.02	10543
2009-09-21	18.94	18.94	18.86	18.93	4074
2009-09-22	19.08	19.14	19.06	19.11	2496
2009-09-23	19.13	19.26	18.97	18.97	17314
2009-09-24	19.01	19.01	18.68	18.68	1145
2009-09-25	18.60	18.60	18.49	18.49	1816
2009-09-28	18.71	18.75	18.71	18.75	547
2009-09-29	18.87	18.87	18.81	18.82	4373
2009-09-30	18.90	18.90	18.63	18.81	2011
2009-10-01	18.53	18.56	18.43	18.43	1400
2009-10-02	18.26	18.36	18.26	18.35	8870
2009-10-05	18.46	18.52	18.46	18.52	350
2009-10-06	18.85	18.85	18.72	18.79	4300
2009-10-07	18.81	18.94	18.81	18.94	3323
2009-10-08	19.29	19.29	19.20	19.21	3312
2009-10-09	19.25	19.25	19.25	19.25	350
2009-10-12	19.37	19.45	19.29	19.34	7974
2009-10-13	19.26	19.31	19.24	19.30	5660
2009-10-14	19.42	19.56	19.42	19.55	21398
2009-10-16	19.49	19.49	19.44	19.44	790
2009-10-19	19.54	19.76	19.50	19.70	2215
2009-10-20	19.76	19.76	19.61	19.66	4751
2009-10-21	19.65	19.81	19.48	19.48	1950
2009-10-22	19.50	19.57	19.38	19.57	2300
2009-10-23	19.58	19.58	19.28	19.31	1205
2009-10-26	19.40	19.43	19.00	19.00	6748
2009-10-27	19.01	19.05	18.71	18.96	8454
2009-10-28	18.98	18.98	18.61	18.61	2766
2009-10-29	18.78	18.82	18.78	18.82	2223
2009-10-30	18.49	18.49	18.39	18.39	626
2009-11-02	18.38	18.50	18.38	18.41	3818
2009-11-04	18.75	18.94	18.75	18.90	19147
2009-11-05	18.95	19.05	18.95	19.05	3460
2009-11-06	19.02	19.08	19.02	19.08	4600
2009-11-09	19.32	19.39	19.32	19.39	4300
2009-11-10	19.48	19.53	19.43	19.53	1485
2009-11-11	19.63	19.63	19.60	19.60	1250
2009-11-12	19.42	19.48	19.38	19.38	2418
2009-11-13	19.33	19.33	19.33	19.33	152
2009-11-16	19.61	19.64	19.60	19.64	350
2009-11-17	19.60	19.60	19.47	19.52	5838
2009-11-18	19.57	19.59	19.45	19.45	982
2009-11-19	19.20	19.28	19.14	19.27	24816
2009-11-20	19.15	19.21	19.12	19.21	6830
2009-11-23	19.34	19.49	19.34	19.37	11000
2009-11-24	19.43	19.43	19.24	19.25	10860
2009-11-27	18.76	19.25	18.76	19.25	1646
2009-11-30	19.16	19.16	19.08	19.08	260
2009-12-01	19.93	19.93	19.42	19.47	2652
2009-12-02	19.55	19.55	19.53	19.53	610
2009-12-03	19.56	19.57	19.38	19.38	1430
2009-12-04	19.59	19.74	19.51	19.53	2493
2009-12-07	19.61	19.67	19.56	19.60	5772
2009-12-08	19.58	19.58	19.41	19.41	5627
2009-12-09	19.46	19.50	19.40	19.50	1200
2009-12-10	19.73	19.76	19.68	19.71	11400
2009-12-11	19.83	19.83	19.74	19.75	8917
2009-12-14	19.99	20.09	19.99	20.07	7782
2009-12-15	20.07	20.15	20.06	20.12	3699
2009-12-16	20.12	20.33	20.12	20.25	6927
2009-12-17	20.20	20.20	20.06	20.06	1822
2009-12-18	20.00	20.07	20.00	20.07	2025
2009-12-21	20.22	20.32	20.22	20.25	12081
2009-12-22	20.00	20.07	20.00	20.02	5095
2009-12-23	20.11	20.13	20.04	20.11	4263
2009-12-24	20.09	20.14	20.09	20.14	320
2009-12-28	20.24	20.26	20.15	20.20	6053
2009-12-29	20.26	20.31	20.22	20.29	7555
2009-12-30	20.28	20.32	20.18	20.18	8035
2009-12-31	20.27	20.27	20.10	20.10	5297
2010-01-04	20.23	20.39	20.23	20.37	5937
2010-01-05	20.37	20.37	20.30	20.35	5082
2010-01-06	20.35	20.39	20.33	20.38	4765
2010-01-07	20.34	20.44	20.34	20.44	1464
2010-01-08	20.43	20.43	20.43	20.43	400
2010-01-11	20.61	20.61	20.46	20.47	2496
2010-01-12	20.44	20.44	20.25	20.31	8091
2010-01-13	20.34	20.54	20.34	20.54	1380
2010-01-14	20.57	20.64	20.52	20.62	3797
2010-01-15	20.64	20.64	20.43	20.43	3143
2010-01-20	20.50	20.53	20.45	20.53	1080
2010-01-21	20.30	20.31	20.13	20.13	26670
2010-01-22	20.05	20.05	19.70	19.73	26076
2010-01-25	19.84	19.84	19.72	19.75	6239
2010-01-26	19.65	19.74	19.64	19.64	4005
2010-01-27	19.65	19.66	19.58	19.65	2126
2010-01-28	19.73	19.73	19.47	19.57	6685
2010-01-29	19.78	19.78	19.46	19.46	1109
2010-02-01	19.50	19.63	19.50	19.63	550
2010-02-02	19.79	19.92	19.79	19.92	621
2010-02-03	19.87	19.87	19.76	19.76	1547
2010-02-04	19.52	19.52	19.11	19.11	10376
2010-02-05	19.00	19.00	18.64	18.98	8384
2010-02-08	18.95	19.01	18.95	19.01	946
2010-02-09	19.11	19.22	19.11	19.19	2750
2010-02-10	19.05	19.14	19.05	19.14	1100
2010-02-11	19.11	19.38	19.11	19.38	2376
2010-02-12	19.20	19.42	19.20	19.37	2518
2010-02-16	19.56	19.71	19.56	19.71	2639
2010-02-17	19.77	19.89	19.77	19.89	2699
2010-02-18	19.84	19.90	19.84	19.89	607
2010-02-19	19.93	20.00	19.93	19.94	24628
2010-02-22	20.02	20.02	19.88	19.88	4575
2010-02-23	19.79	19.79	19.71	19.71	3449
2010-02-24	19.72	19.74	19.68	19.74	2463
2010-02-25	19.54	19.76	19.46	19.76	3369
2010-02-26	19.74	19.78	19.65	19.78	1105
2010-03-01	19.95	19.98	19.95	19.98	1656
2010-03-02	20.04	20.12	20.04	20.11	4800
2010-03-03	20.20	20.20	20.19	20.19	467
2010-03-04	20.22	20.23	20.12	20.14	2750
2010-03-05	20.45	20.50	20.45	20.48	1822
2010-03-08	20.48	20.60	20.48	20.58	1745
2010-03-09	20.65	20.75	20.65	20.75	1294
2010-03-10	20.67	20.76	20.66	20.75	4347
2010-03-11	20.73	20.79	20.73	20.78	5573
2010-03-12	20.89	20.91	20.86	20.87	4907
2010-03-15	20.79	20.80	20.79	20.80	1103
2010-03-16	20.19	20.90	20.07	20.90	2701
2010-03-17	21.05	21.05	21.04	21.04	201
2010-03-18	20.97	20.98	20.87	20.87	900
2010-03-19	20.97	20.97	20.79	20.80	5698
2010-03-22	20.71	20.99	20.71	20.97	800
2010-03-23	21.52	21.52	20.97	21.11	4550
2010-03-24	21.10	21.10	20.97	20.99	13430
2010-03-25	21.12	21.24	21.00	21.00	11500
2010-03-26	21.07	21.12	21.00	21.00	1690
2010-03-29	21.12	21.17	21.08	21.15	1800
2010-03-30	21.21	21.22	21.18	21.18	2650
2010-03-31	21.20	21.29	21.20	21.23	2734
2010-04-01	21.38	21.38	21.28	21.38	2543
2010-04-05	21.47	21.56	21.45	21.55	2994
2010-04-06	21.50	21.63	21.50	21.62	5813
2010-04-07	21.56	21.57	21.54	21.55	1776
2010-04-08	21.45	21.45	21.45	21.45	500
2010-04-09	21.54	21.66	21.54	21.65	1505
2010-04-12	21.72	21.75	21.69	21.74	4697
2010-04-13	21.72	21.72	21.55	21.68	1090
2010-04-14	21.69	21.92	21.69	21.92	7533
2010-04-15	21.97	21.97	21.96	21.96	978
2010-04-16	21.89	21.89	21.49	21.61	4757
2010-04-19	21.54	21.54	21.54	21.54	1000
2010-04-20	21.78	21.91	21.78	21.91	2780
2010-04-22	21.65	21.93	21.59	21.92	1710
2010-04-23	21.91	22.07	21.91	22.06	960
2010-04-26	22.19	22.24	22.19	22.20	4211
2010-04-27	22.00	22.00	21.50	21.50	6181
2010-04-28	21.54	21.54	21.40	21.50	2693
2010-04-29	21.78	21.94	21.78	21.94	6684
2010-04-30	21.93	21.93	21.60	21.60	2000
2010-05-03	21.57	21.76	21.57	21.74	1817
2010-05-04	21.48	21.48	21.29	21.33	4364
2010-05-05	20.90	21.12	20.90	21.04	5235
2010-05-06	20.79	20.79	19.30	20.22	13904
2010-05-07	20.21	20.40	19.85	19.85	5935
2010-05-10	20.66	20.66	20.66	20.66	100
2010-05-11	20.53	20.84	20.53	20.84	2800
2010-05-12	20.88	21.06	20.88	21.04	6400
2010-05-13	21.20	21.20	21.00	21.00	300
2010-05-14	20.43	20.43	20.19	20.22	2490
2010-05-17	20.41	20.41	20.01	20.01	3686
2010-05-18	20.06	20.06	19.76	19.86	1920
2010-05-19	19.75	19.96	19.55	19.78	3200
2010-05-20	19.40	19.44	19.08	19.08	14253
2010-05-21	18.86	19.40	18.77	19.22	10077
2010-05-24	19.16	19.43	19.16	19.34	7699
2010-05-25	18.73	19.05	18.73	19.05	3071
2010-05-26	19.18	19.50	19.18	19.23	1725
2010-05-27	19.54	19.67	19.54	19.67	12558
2010-05-28	19.74	19.74	19.58	19.58	341
2010-06-01	19.59	19.60	19.37	19.43	1252
2010-06-02	19.32	19.52	19.29	19.52	2848
2010-06-03	19.70	19.81	19.62	19.79	13750
2010-06-04	19.54	19.59	19.18	19.18	22060
2010-06-07	19.29	19.32	18.82	18.82	7903
2010-06-08	18.84	18.84	18.72	18.81	1400
2010-06-09	19.33	19.33	19.02	19.02	1600
2010-06-10	19.47	19.60	19.39	19.60	2800
2010-06-11	19.50	19.65	19.49	19.65	3700
2010-06-14	19.86	19.94	19.83	19.89	2200
2010-06-15	20.05	20.05	20.05	20.05	250
2010-06-16	20.04	20.20	20.04	20.17	1628
2010-06-18	20.23	20.25	20.23	20.25	773
2010-06-21	20.37	20.53	20.29	20.53	14670
2010-06-22	20.24	20.24	20.05	20.05	2100
2010-06-23	19.95	19.95	19.75	19.91	1300
2010-06-28	19.73	19.74	19.73	19.74	1100
2010-06-29	19.19	19.19	19.09	19.11	2750
2010-06-30	19.01	19.05	18.85	18.87	3781
2010-07-01	18.67	18.86	18.67	18.85	963
2010-07-02	18.91	18.92	18.80	18.80	4008
2010-07-06	18.79	18.79	18.67	18.67	950
2010-07-07	19.17	19.30	19.17	19.30	400
2010-07-08	19.50	19.50	19.50	19.50	161
2010-07-09	19.62	19.69	19.60	19.69	14400
2010-07-12	19.68	19.70	19.51	19.57	7405
2010-07-13	19.82	19.82	19.76	19.76	3000
2010-07-14	19.76	19.89	19.76	19.81	5300
2010-07-15	19.86	19.86	19.66	19.81	5350
2010-07-16	19.50	19.53	19.32	19.33	9600
2010-07-19	19.38	19.42	19.25	19.37	5500
2010-07-20	19.35	19.67	19.35	19.67	4272
2010-07-21	19.59	19.61	19.55	19.55	1600
2010-07-23	19.94	20.10	19.94	20.10	3645
2010-07-26	20.26	20.35	20.26	20.35	999
2010-07-27	20.39	20.39	20.25	20.25	400
2010-07-28	20.10	20.10	20.10	20.10	300
2010-07-29	19.81	19.85	19.81	19.84	513
2010-07-30	19.52	19.98	19.52	19.95	2986
2010-08-02	20.04	20.17	20.04	20.16	1960
2010-08-03	20.15	20.15	20.15	20.15	120
2010-08-04	20.22	20.31	20.15	20.31	5699
2010-08-05	20.22	20.22	20.14	20.14	2175
2010-08-06	20.11	20.11	20.11	20.11	500
2010-08-09	20.27	20.34	20.20	20.31	2322
2010-08-10	20.19	20.31	20.19	20.23	3754
2010-08-11	19.84	19.84	19.68	19.69	3366
2010-08-12	19.39	19.68	19.39	19.65	3325
2010-08-13	19.68	19.68	19.64	19.64	900
2010-08-16	19.50	19.66	19.50	19.63	3250
2010-08-17	19.81	19.94	19.74	19.92	2300
2010-08-18	19.83	19.99	19.80	19.95	4600
2010-08-19	19.77	19.77	19.58	19.66	2700
2010-08-20	19.54	19.54	19.39	19.51	3003
2010-08-23	19.57	19.65	19.43	19.43	2505
2010-08-24	19.25	19.29	19.17	19.17	9125
2010-08-25	19.10	19.24	18.99	19.23	3911
2010-08-26	19.40	19.41	19.19	19.26	5900
2010-08-27	19.18	19.45	19.18	19.45	1475
2010-08-30	19.42	19.49	19.36	19.36	1403
2010-08-31	19.18	19.18	19.10	19.13	1600
2010-09-01	19.66	19.69	19.64	19.66	1300
2010-09-02	19.83	20.06	19.83	20.06	2600
2010-09-07	20.16	20.16	20.08	20.08	500
2010-09-08	20.09	20.10	19.99	19.99	2195
2010-09-09	20.06	20.06	19.92	19.99	4200
2010-09-13	20.32	20.32	20.26	20.29	1300
2010-09-14	20.37	20.43	20.37	20.43	525
2010-09-15	20.43	20.57	20.43	20.54	1396
2010-09-16	20.54	20.54	20.48	20.54	55021
2010-09-17	20.59	20.65	20.58	20.60	18943
2010-09-20	20.67	21.00	20.67	20.98	25405
2010-09-21	21.02	21.02	20.85	20.91	15974
2010-09-22	20.88	20.88	20.76	20.81	4960
2010-09-23	20.65	20.87	20.65	20.69	6440
2010-09-24	21.07	21.16	20.98	21.16	28383
2010-09-27	21.21	21.22	21.11	21.15	7528
2010-09-28	21.23	21.31	21.02	21.31	3496
2010-09-29	21.31	21.42	21.29	21.34	4760
2010-09-30	21.58	21.60	21.35	21.36	51208
2010-10-01	21.49	21.49	21.30	21.34	153460
2010-10-04	21.36	21.36	21.14	21.17	3931
2010-10-05	21.41	21.56	21.41	21.56	2469
2010-10-07	21.52	21.52	21.34	21.35	4495
2010-10-08	21.43	21.53	21.42	21.53	5059
2010-10-11	21.59	21.64	21.56	21.62	11971
2010-10-12	21.45	21.62	21.45	21.62	5687
2010-10-13	21.78	21.91	21.78	21.89	6160
2010-10-14	21.86	21.90	21.73	21.79	3453
2010-10-15	21.94	21.94	21.84	21.85	1400
2010-10-18	21.90	21.92	21.86	21.91	2975
2010-10-19	21.69	21.71	21.50	21.51	4835
2010-10-20	21.89	21.94	21.89	21.94	4009
2010-10-21	21.95	22.05	21.76	21.76	5085
2010-10-22	21.96	21.99	21.96	21.99	669
2010-10-25	22.22	22.24	22.14	22.16	16154
2010-10-26	22.08	22.21	22.08	22.20	1800
2010-10-27	22.07	22.07	21.99	22.07	800
2010-10-28	22.11	22.11	22.04	22.05	2069
2010-10-29	21.96	22.06	21.96	22.04	2690
2010-11-01	22.20	22.20	22.13	22.13	1001
2010-11-02	22.19	22.31	22.18	22.27	2881
2010-11-03	22.33	22.33	22.23	22.25	2151
2010-11-04	22.63	22.72	22.63	22.68	4929
2010-11-05	22.79	22.82	22.74	22.82	3080
2010-11-08	22.75	22.79	22.70	22.78	14700
2010-11-09	22.91	22.91	22.76	22.76	5359
2010-11-10	22.70	22.82	22.60	22.80	4326
2010-11-11	22.66	22.87	22.64	22.81	17389
2010-11-12	22.68	22.70	22.48	22.54	3740
2010-11-15	22.53	22.68	22.53	22.60	1661
2010-11-16	22.41	22.41	22.00	22.13	3641
2010-11-17	22.15	22.24	22.12	22.12	3586
2010-11-18	22.41	22.56	22.39	22.50	7152
2010-11-19	22.51	22.64	22.45	22.62	2608
2010-11-22	22.56	22.66	22.49	22.66	410
2010-11-23	22.40	22.46	22.37	22.40	24861
2010-11-24	22.63	22.71	22.63	22.70	2692
2010-11-29	22.52	22.53	22.48	22.48	454
2010-11-30	22.26	22.34	22.26	22.34	1705
2010-12-01	22.64	22.82	22.64	22.82	938
2010-12-02	22.81	23.00	22.81	23.00	1301
2010-12-03	23.06	23.23	23.06	23.21	1750
2010-12-06	23.12	23.31	23.12	23.31	3459
2010-12-07	23.57	23.57	23.40	23.40	1400
2010-12-08	23.38	23.41	23.35	23.35	1096
2010-12-09	23.35	23.44	23.35	23.44	980
2010-12-10	23.48	23.53	23.48	23.53	10565
2010-12-13	23.59	23.62	23.59	23.59	2278
2010-12-14	23.54	23.54	23.45	23.45	1640
2010-12-15	23.47	23.48	23.47	23.48	710
2010-12-16	23.28	23.37	23.11	23.12	3100
2010-12-17	23.09	23.23	23.09	23.23	2703
2010-12-20	23.24	23.27	23.15	23.27	1575
2010-12-21	23.16	23.22	23.16	23.22	4852
2010-12-22	23.23	23.35	23.23	23.29	5359
2010-12-23	23.37	23.40	23.31	23.33	4570
2010-12-27	23.20	23.37	23.20	23.37	1437
2010-12-28	23.52	23.52	23.36	23.38	1669
2010-12-29	23.40	23.50	23.40	23.50	7600
2010-12-30	23.53	23.54	23.47	23.51	1871
2011-01-03	23.69	23.83	23.69	23.78	6509
2011-01-04	23.88	23.90	23.64	23.67	3145
2011-01-05	23.64	23.91	23.64	23.91	3737
2011-01-06	23.98	23.98	23.86	23.90	2021
2011-01-07	23.74	23.77	23.74	23.77	700
2011-01-10	23.73	23.82	23.73	23.81	715
2011-01-11	23.90	23.97	23.90	23.94	4723
2011-01-12	24.00	24.06	24.00	24.01	3117
2011-01-13	23.98	24.01	23.92	23.92	1470
2011-01-14	23.94	24.01	23.93	23.98	1594
2011-01-18	24.01	24.04	24.01	24.04	2780
2011-01-19	23.97	23.97	23.74	23.74	1200
2011-01-20	23.53	23.70	23.47	23.63	10280
2011-01-21	23.78	23.79	23.68	23.68	1447
2011-01-24	23.74	23.85	23.65	23.84	4606
2011-01-25	23.73	23.84	23.71	23.81	3941
2011-01-26	23.92	24.01	23.92	24.01	2302
2011-01-27	24.10	24.10	24.08	24.08	957
2011-01-28	24.06	24.06	23.58	23.67	6914
2011-01-31	23.71	23.84	23.71	23.82	458
2011-02-01	24.20	24.28	24.20	24.21	2800
2011-02-02	24.21	24.21	24.16	24.16	1400
2011-02-03	24.13	24.25	23.99	24.24	31661
2011-02-04	24.27	24.35	24.18	24.35	33004
2011-02-07	24.45	24.63	24.44	24.50	30329
2011-02-08	24.62	24.62	24.43	24.61	12725
2011-02-09	24.58	24.62	24.45	24.48	9889
2011-02-10	24.40	24.61	24.39	24.57	7020
2011-02-11	24.56	24.86	24.56	24.86	8550
2011-02-14	24.88	24.93	24.81	24.93	4723
2011-02-15	24.86	24.94	24.80	24.82	1802
2011-02-16	24.89	25.13	24.89	25.13	8636
2011-02-17	25.00	25.23	25.00	25.21	8569
2011-02-18	25.33	25.34	25.15	25.26	7017
2011-02-22	25.14	25.14	24.69	24.71	18148
2011-02-23	24.75	24.81	24.46	24.51	3954
2011-02-24	24.02	24.59	24.02	24.59	4122
2011-02-25	24.83	24.85	24.70	24.83	11109
2011-02-28	24.98	24.98	24.77	24.82	2325
2011-03-01	24.97	24.97	24.49	24.49	5535
2011-03-02	24.55	24.64	24.53	24.61	3100
2011-03-03	24.81	25.07	24.81	25.07	10451
2011-03-04	25.01	25.01	24.80	24.88	6795
2011-03-07	25.04	25.04	24.60	24.66	3742
2011-03-08	24.88	24.88	24.83	24.83	28369
2011-03-09	24.76	24.77	24.71	24.74	2023
2011-03-10	24.25	24.35	24.19	24.19	6774
2011-03-11	24.26	24.40	24.26	24.40	1971
2011-03-14	24.28	24.28	24.16	24.27	1700
2011-03-15	23.67	24.23	23.49	24.19	10322
2011-03-16	24.13	24.13	23.93	23.96	3350
2011-03-17	24.22	24.22	24.22	24.22	100
2011-03-18	24.31	24.31	24.21	24.21	1318
2011-03-21	24.55	24.62	24.55	24.57	32861
2011-03-22	24.61	24.63	24.58	24.58	1815
2011-03-23	24.50	24.70	24.43	24.70	3444
2011-03-24	24.86	24.93	24.84	24.93	1874
2011-03-25	24.98	25.11	24.97	25.03	14709
2011-03-29	24.99	25.06	24.97	25.06	2200
2011-03-30	25.25	25.36	25.25	25.36	1677
2011-03-31	25.35	25.37	25.30	25.33	1938
2011-04-01	25.38	25.57	25.38	25.56	2050
2011-04-04	25.56	25.60	25.52	25.56	11128
2011-04-05	25.55	25.68	25.41	25.65	6387
2011-04-06	25.61	25.61	25.53	25.61	1110
2011-04-07	25.54	25.56	25.54	25.55	5355
2011-04-08	25.65	25.70	25.45	25.47	68940
2011-04-11	25.53	25.55	25.45	25.45	32492
2011-04-12	25.26	25.26	25.06	25.20	2586
2011-04-13	25.30	25.42	25.23	25.31	5390
2011-04-14	25.18	25.28	25.18	25.26	1467
2011-04-15	25.41	25.51	25.41	25.48	13753
2011-04-18	25.29	25.29	25.00	25.11	106479
2011-04-19	25.23	25.23	25.05	25.17	12100
2011-04-20	25.52	25.54	25.49	25.53	10968
2011-04-21	25.71	25.78	25.65	25.78	7415
2011-04-25	25.74	25.82	25.69	25.82	7982
2011-04-26	25.90	26.00	25.90	25.95	20205
2011-04-27	26.02	26.05	25.85	26.05	2464
2011-04-28	26.05	26.25	26.05	26.19	7051
2011-04-29	26.26	26.49	26.23	26.46	13809
2011-05-02	26.59	26.59	26.29	26.29	8523
2011-05-03	26.30	26.30	26.17	26.17	1826
2011-05-04	26.26	26.26	25.78	25.97	5495
2011-05-05	25.79	25.95	25.69	25.78	8465
2011-05-06	25.98	26.09	25.84	25.94	4160
2011-05-09	25.94	26.08	25.92	26.08	2923
2011-05-10	26.13	26.22	26.05	26.20	7541
2011-05-11	26.24	26.24	25.82	25.82	3155
2011-05-12	25.77	25.98	25.77	25.98	4652
2011-05-13	25.99	26.00	25.80	25.80	2023
2011-05-16	25.67	25.87	25.67	25.71	3320
2011-05-17	25.50	25.69	25.44	25.69	13003
2011-05-18	25.78	26.05	25.78	26.05	5054
2011-05-19	26.14	26.16	26.07	26.16	2545
2011-05-20	26.14	26.14	25.93	26.03	10263
2011-05-23	25.69	25.69	25.46	25.53	9090
2011-05-24	25.69	25.72	25.56	25.59	5016
2011-05-25	25.49	25.81	25.49	25.81	8403
2011-05-26	25.72	25.95	25.64	25.91	7966
2011-05-27	26.02	26.12	25.99	26.10	4520
2011-05-31	26.33	26.36	26.17	26.28	42830
2011-06-01	26.30	26.30	25.79	25.79	1672
2011-06-02	25.62	25.76	25.62	25.70	3402
2011-06-03	25.50	25.53	25.37	25.40	2935
2011-06-06	25.30	25.33	24.99	24.99	11067
2011-06-07	25.11	25.19	25.07	25.19	7121
2011-06-08	24.95	24.95	24.83	24.83	691
2011-06-09	24.92	25.05	24.92	24.98	5715
2011-06-10	24.92	24.92	24.60	24.60	5989
2011-06-13	24.65	24.67	24.48	24.62	1369
2011-06-14	25.18	25.18	25.11	25.13	3010
2011-06-15	24.90	24.97	24.65	24.65	2231
2011-06-16	24.71	24.71	24.43	24.43	76269
2011-06-17	24.74	24.80	24.67	24.75	3806
2011-06-20	24.61	24.82	24.61	24.79	43440
2011-06-21	24.84	25.08	24.84	25.01	48093
2011-06-22	24.96	25.16	24.96	25.06	12704
2011-06-23	24.70	24.94	24.51	24.94	2715
2011-06-24	24.95	24.95	24.72	24.78	2309
2011-06-27	24.72	24.90	24.67	24.90	1658
2011-06-28	25.05	25.11	25.05	25.09	2103
2011-06-29	25.31	25.42	25.27	25.42	5478
2011-06-30	25.78	25.86	25.75	25.75	15314
2011-07-01	25.75	26.07	25.75	26.07	17625
2011-07-05	26.17	26.29	26.17	26.29	3121
2011-07-06	26.26	26.33	26.16	26.29	7837
2011-07-07	26.60	26.67	26.60	26.60	8519
2011-07-08	26.31	26.45	26.30	26.45	33650
2011-07-11	26.21	26.21	25.80	25.84	25880
2011-07-12	25.76	25.77	25.63	25.71	8579
2011-07-13	25.74	25.97	25.72	25.72	7401
2011-07-14	25.77	25.88	25.42	25.47	16956
2011-07-15	25.58	25.65	25.48	25.56	6549
2011-07-18	25.54	25.54	25.16	25.26	57896
2011-07-19	25.46	25.73	25.46	25.73	7453
2011-07-20	25.61	25.65	25.58	25.62	5300
2011-07-21	25.76	25.91	25.76	25.90	8373
2011-07-22	25.97	26.06	25.97	26.04	5882
2011-07-25	25.73	25.73	25.60	25.60	44514
2011-07-26	25.66	25.66	25.48	25.54	8283
2011-07-27	25.49	25.49	25.00	25.00	4020
2011-07-28	25.07	25.30	24.98	24.98	9361
2011-07-29	24.69	24.94	24.49	24.74	8467
2011-08-01	25.04	25.04	24.47	24.66	3208
2011-08-02	24.54	24.54	23.89	23.89	69109
2011-08-03	23.95	24.13	23.51	24.13	14710
2011-08-04	23.78	23.80	23.04	23.04	15749
2011-08-05	23.19	23.20	22.12	22.81	12295
2011-08-08	22.14	22.22	21.13	21.37	50017
2011-08-09	21.54	21.98	20.93	21.71	8387
2011-08-10	21.94	22.14	21.65	21.67	3610
2011-08-11	21.94	22.88	21.94	22.88	1900
2011-08-12	22.87	23.00	22.76	22.78	2303
2011-08-15	23.14	23.46	23.14	23.44	8664
2011-08-16	23.38	23.38	23.14	23.35	6462
2011-08-17	23.47	23.47	23.13	23.13	1650
2011-08-18	22.64	22.64	22.00	22.10	2978
2011-08-19	21.86	22.25	21.67	21.67	5189
2011-08-22	22.11	22.14	21.63	21.63	3600
2011-08-23	21.66	22.12	21.59	22.10	3851
2011-08-24	22.39	22.52	22.28	22.50	20768
2011-08-25	22.30	22.38	22.22	22.22	1157
2011-08-26	22.12	22.56	22.05	22.56	3830
2011-08-29	22.96	23.18	22.96	23.18	2645
2011-08-30	23.24	23.48	23.22	23.28	3065
2011-08-31	23.74	23.74	23.63	23.66	825
2011-09-01	23.65	23.65	23.24	23.24	566
2011-09-02	22.59	22.59	22.59	22.59	200
2011-09-06	22.09	22.34	22.09	22.34	12457
2011-09-07	22.79	23.15	22.79	23.10	4525
2011-09-08	23.17	23.21	22.97	22.97	2800
2011-09-09	22.46	22.46	22.30	22.30	1000
2011-09-12	22.03	22.19	22.03	22.19	768
2011-09-13	22.39	22.53	22.36	22.50	19398
2011-09-14	22.78	23.18	22.78	23.18	2321
2011-09-15	23.28	23.28	23.16	23.23	5700
2011-09-16	23.48	23.48	23.48	23.48	290
2011-09-19	23.02	23.08	23.00	23.08	2290
2011-09-20	23.20	23.38	23.15	23.15	2570
2011-09-21	23.03	23.03	22.98	22.98	1100
2011-09-22	21.70	21.98	21.63	21.73	4157
2011-09-23	21.79	21.93	21.71	21.88	13542
2011-09-26	22.07	22.24	21.85	22.24	1092
2011-09-27	22.61	22.71	22.61	22.71	1185
2011-09-28	22.53	22.53	22.08	22.08	2850
2011-09-29	21.93	21.93	21.54	21.75	2149
2011-09-30	21.54	21.72	21.45	21.45	2735
2011-10-03	21.33	21.53	20.80	20.80	5404
2011-10-04	20.58	20.88	20.21	20.58	4035
2011-10-05	21.44	21.70	21.39	21.70	6969
2011-10-06	21.69	22.01	21.69	22.01	882
2011-10-07	22.10	22.20	22.10	22.20	7292
2011-10-10	22.49	22.55	22.44	22.55	5117
2011-10-11	22.46	22.68	22.46	22.66	1040
2011-10-12	22.81	23.00	22.81	22.99	2789
2011-10-13	22.71	23.03	22.71	23.03	1035
2011-10-14	23.27	23.38	23.27	23.38	2600
2011-10-17	23.46	23.46	23.19	23.19	3408
2011-10-18	23.11	23.46	22.90	23.46	1250
2011-10-19	23.15	23.15	23.09	23.15	533
2011-10-20	23.11	23.11	23.11	23.11	200
2011-10-21	23.50	23.70	23.50	23.70	2002
2011-10-24	23.83	24.10	23.83	24.10	2573
2011-10-25	24.01	24.01	23.73	23.73	505
2011-10-26	23.79	23.79	23.46	23.75	1947
2011-10-27	24.22	24.69	24.22	24.57	1623
2011-10-28	24.47	24.65	24.47	24.63	2590
2011-10-31	24.50	24.50	24.26	24.29	12007
2011-11-01	23.73	23.73	23.49	23.56	2874
2011-11-02	23.72	23.84	23.72	23.77	1380
2011-11-03	24.01	24.19	23.98	24.15	1090
2011-11-04	23.94	24.03	23.94	24.03	905
2011-11-07	24.02	24.21	24.02	24.21	861
2011-11-08	24.41	24.41	24.06	24.36	1150
2011-11-09	23.88	23.88	23.55	23.56	2077
2011-11-10	23.76	23.76	23.54	23.54	900
2011-11-11	24.00	24.17	24.00	24.12	1237
2011-11-14	23.87	23.99	23.87	23.99	600
2011-11-15	24.19	24.21	24.19	24.21	385
2011-11-16	24.01	24.13	23.98	24.13	1283
2011-11-17	23.70	23.70	23.42	23.42	1100
2011-11-18	23.42	23.42	23.38	23.40	570
2011-11-21	23.15	23.24	23.06	23.10	6660
2011-11-22	23.22	23.35	23.22	23.35	500
2011-11-23	22.97	22.97	22.80	22.80	400
2011-11-25	22.85	22.85	22.72	22.72	550
2011-11-28	23.30	23.31	23.30	23.31	604
2011-11-29	23.35	23.36	23.35	23.36	4100
2011-11-30	24.04	24.05	23.92	24.05	5500
2011-12-01	24.05	24.25	24.05	24.24	2002
2011-12-02	24.38	24.41	24.31	24.41	10747
2011-12-05	24.56	24.61	24.36	24.36	1819
2011-12-06	24.30	24.30	24.30	24.30	300
2011-12-07	24.35	24.35	24.35	24.35	100
2011-12-08	23.98	23.98	23.79	23.79	1637
2011-12-09	24.01	24.13	24.01	24.13	811
2011-12-12	23.96	23.96	23.78	23.88	1586
2011-12-13	23.96	24.04	23.59	23.59	2766
2011-12-14	23.29	23.29	23.13	23.25	5350
2011-12-15	23.36	23.36	23.36	23.36	100
2011-12-16	23.47	23.52	23.47	23.52	856
2011-12-19	23.56	23.56	23.49	23.49	588
2011-12-20	23.63	23.90	23.63	23.89	5500
2011-12-21	23.59	23.59	23.59	23.59	124
2011-12-22	23.87	23.93	23.87	23.92	1525
2011-12-23	23.92	24.00	23.92	23.98	1318
2011-12-27	24.11	24.11	24.05	24.08	708
2011-12-28	23.85	23.85	23.84	23.84	3000
2011-12-29	23.92	23.99	23.92	23.99	200
2011-12-30	23.97	23.97	23.97	23.97	200
2012-01-03	24.31	24.39	24.21	24.23	2572
2012-01-04	24.10	24.17	24.10	24.17	2021
2012-01-05	24.24	24.29	24.24	24.26	2200
2012-01-06	24.27	24.30	24.27	24.30	483
2012-01-09	24.38	24.38	24.22	24.30	2900
2012-01-11	24.61	24.83	24.61	24.83	1080
2012-01-12	24.88	24.88	24.87	24.88	5638
2012-01-13	24.82	24.90	24.75	24.80	82820
2012-01-17	25.06	25.15	25.03	25.03	3213
2012-01-18	25.06	25.20	25.05	25.20	3212
2012-01-19	25.24	25.40	25.20	25.32	4618
2012-01-20	25.34	25.34	25.22	25.26	3080
2012-01-23	25.38	25.38	25.27	25.38	3834
2012-01-24	25.31	25.45	25.19	25.45	2150
2012-01-25	25.42	25.76	25.42	25.76	2908
2012-01-26	25.81	25.85	25.52	25.59	3637
2012-01-27	25.53	25.61	25.49	25.55	770
2012-01-30	25.38	25.46	25.35	25.46	2500
2012-01-31	25.63	25.63	25.36	25.52	4456
2012-02-01	25.68	25.91	25.68	25.83	3985
2012-02-02	26.00	26.07	25.96	26.06	3453
2012-02-03	26.50	26.60	26.44	26.60	3345
2012-02-06	26.61	26.72	26.54	26.72	4507
2012-02-07	26.71	26.76	26.60	26.75	3327
2012-02-08	26.74	26.77	26.56	26.77	2913
2012-02-09	26.92	27.16	26.92	27.15	6400
2012-02-10	27.22	27.22	27.05	27.19	3687
2012-02-13	27.35	27.35	27.16	27.19	16074
2012-02-14	27.32	27.54	27.29	27.51	4875
2012-02-15	27.49	27.58	27.49	27.58	681
2012-02-16	27.79	27.91	27.53	27.80	7227
2012-02-17	27.90	27.93	27.84	27.86	6079
2012-02-21	27.85	27.93	27.57	27.74	5715
2012-02-22	27.69	27.76	27.62	27.70	2895
2012-02-23	27.65	27.82	27.63	27.69	1766
2012-02-24	27.98	28.00	27.93	27.98	2320
2012-02-27	27.82	28.17	27.82	28.16	8424
2012-02-28	28.09	28.21	27.97	28.09	4541
2012-02-29	27.89	28.08	27.87	28.05	1500
2012-03-01	28.12	28.20	28.10	28.10	2338
2012-03-02	28.09	28.11	28.04	28.07	1500
2012-03-05	28.09	28.13	27.87	28.01	7918
2012-03-06	27.83	27.83	27.34	27.49	5353
2012-03-07	27.44	27.54	27.44	27.46	1339
2012-03-08	27.87	28.05	27.76	28.01	6232
2012-03-09	28.12	28.32	28.12	28.25	3539
2012-03-12	28.14	28.15	27.98	28.04	3852
2012-03-13	28.20	28.41	28.20	28.41	2034
2012-03-14	28.50	28.62	28.34	28.40	3238
2012-03-15	28.42	28.48	28.33	28.48	2200
2012-03-16	28.55	28.55	28.42	28.53	5444
2012-03-19	28.42	28.75	28.39	28.63	2520
2012-03-20	28.47	28.47	28.29	28.32	2327
2012-03-21	28.50	28.59	28.48	28.59	1214
2012-03-22	28.37	28.45	28.35	28.45	1652
2012-03-23	28.56	28.67	28.28	28.66	7671
2012-03-26	28.80	29.00	28.80	29.00	7052
2012-03-27	29.05	29.06	28.85	28.85	6894
2012-03-28	28.67	28.77	28.41	28.51	2525
2012-03-29	28.61	28.70	28.40	28.67	8784
2012-03-30	28.96	28.96	28.70	28.86	20842
2012-04-02	28.80	29.17	28.75	29.16	4702
2012-04-03	29.15	29.19	28.91	29.12	16003
2012-04-04	28.84	28.84	28.72	28.75	1810
2012-04-05	28.69	28.74	28.49	28.72	7716
2012-04-09	28.36	28.49	28.35	28.44	4772
2012-04-10	28.36	28.46	27.77	27.80	13952
2012-04-11	28.09	28.19	28.04	28.06	3250
2012-04-12	28.23	28.49	28.13	28.45	4585
2012-04-13	28.38	28.44	28.38	28.44	1690
2012-04-16	28.40	28.45	27.95	28.05	5390
2012-04-17	28.40	28.42	28.37	28.37	2735
2012-04-18	28.50	28.50	28.24	28.37	1815
2012-04-19	28.29	28.47	28.21	28.21	3035
2012-04-20	28.26	28.34	28.14	28.14	4131
2012-04-23	27.63	27.74	27.57	27.71	1850
2012-04-24	27.73	27.73	27.62	27.62	2813
2012-04-25	27.71	28.03	27.71	28.01	1772
2012-04-26	28.01	28.49	28.01	28.48	4349
2012-04-27	28.47	28.71	28.47	28.69	19678
2012-04-30	28.66	28.66	28.40	28.41	5484
2012-05-01	28.75	28.86	28.58	28.58	5317
2012-05-02	28.65	28.65	28.44	28.57	13277
2012-05-03	28.42	28.42	28.04	28.04	2997
2012-05-04	27.99	27.99	27.75	27.75	3287
2012-05-07	27.67	27.77	27.35	27.70	3211
2012-05-08	27.47	27.57	27.09	27.46	13412
2012-05-09	27.13	27.47	27.04	27.33	17212
2012-05-10	27.34	27.47	27.25	27.29	5685
2012-05-11	27.25	27.42	27.25	27.26	10271
2012-05-14	27.08	27.09	26.87	26.87	4675
2012-05-15	26.85	26.98	26.74	26.77	10231
2012-05-16	26.83	27.07	26.82	26.86	22252
2012-05-17	26.84	26.84	26.20	26.22	15808
2012-05-18	26.33	26.35	25.72	25.89	26849
2012-05-21	25.92	26.53	25.92	26.50	10634
2012-05-22	26.58	26.76	26.55	26.64	7450
2012-05-23	26.44	26.67	26.33	26.67	1766
2012-05-24	26.75	26.75	26.65	26.65	1900
2012-05-25	26.69	26.83	26.69	26.75	5585
2012-05-29	26.86	26.99	26.86	26.95	1546
2012-05-30	26.75	26.77	26.68	26.68	1186
2012-05-31	26.70	26.70	26.37	26.51	5634
2012-06-01	26.09	26.09	25.73	25.73	3415
2012-06-04	25.54	25.65	25.39	25.65	13057
2012-06-05	25.56	25.91	25.56	25.90	6100
2012-06-06	25.92	26.39	25.92	26.39	2030
2012-06-07	26.47	26.47	26.41	26.41	1214
2012-06-08	26.09	26.40	26.09	26.40	762
2012-06-11	26.70	26.91	26.42	26.42	3505
2012-06-12	26.43	26.57	26.39	26.57	3043
2012-06-13	26.45	26.56	26.37	26.37	1600
2012-06-14	26.37	26.64	26.37	26.64	600
2012-06-15	26.62	26.89	26.62	26.89	1890
2012-06-18	26.80	27.09	26.73	27.04	1288
2012-06-19	27.34	27.42	27.34	27.36	1658
2012-06-20	27.35	27.35	27.35	27.35	100
2012-06-21	27.32	27.32	26.58	26.60	2403
2012-06-22	26.77	26.77	26.77	26.77	100
2012-06-25	26.63	26.63	26.31	26.31	1163
2012-06-26	26.52	26.52	26.52	26.52	100
2012-06-27	26.65	26.65	26.50	26.57	2273
2012-06-28	26.26	26.26	26.24	26.24	600
2012-06-29	26.98	27.12	26.85	27.11	3905
2012-07-02	27.25	27.38	27.00	27.38	3780
2012-07-03	27.39	27.50	27.39	27.50	1301
2012-07-05	27.58	27.65	27.50	27.65	3485
2012-07-06	27.24	27.24	27.08	27.20	5753
2012-07-09	26.99	27.03	26.99	27.03	2215
2012-07-10	27.20	27.20	26.86	26.86	500
2012-07-11	26.80	26.80	26.55	26.67	5332
2012-07-12	26.52	26.55	26.31	26.55	2400
2012-07-13	26.87	26.99	26.87	26.99	1121
2012-07-16	26.97	26.97	26.97	26.97	1000
2012-07-17	27.03	27.10	26.91	27.07	3316
2012-07-18	27.35	27.42	27.31	27.31	1900
2012-07-19	27.32	27.42	27.24	27.24	3401
2012-07-20	27.05	27.07	26.99	27.00	1902
2012-07-23	26.45	26.84	26.45	26.84	45676
2012-07-24	26.62	26.62	26.36	26.46	1584
2012-07-25	26.53	26.57	26.39	26.45	947
2012-07-26	26.73	26.73	26.54	26.69	513
2012-07-27	26.86	27.07	26.86	27.07	1410
2012-07-30	27.27	27.32	27.24	27.25	1730
2012-07-31	26.20	27.32	26.20	27.30	13653
2012-08-01	27.16	27.16	27.16	27.16	197
2012-08-02	26.81	27.04	26.79	26.87	5096
2012-08-03	26.80	27.43	26.80	27.40	2800
2012-08-06	27.24	27.62	27.23	27.62	1374
2012-08-07	27.65	27.95	27.65	27.95	704
2012-08-08	27.80	27.92	27.80	27.84	8040
2012-08-09	27.74	27.82	27.74	27.82	477
2012-08-10	27.71	27.71	27.64	27.70	11417
2012-08-13	27.58	27.67	27.58	27.67	300
2012-08-14	27.79	27.79	27.64	27.64	285
2012-08-15	27.71	27.71	27.71	27.71	300
2012-08-16	27.77	28.03	27.77	28.01	1825
2012-08-17	28.10	28.24	28.10	28.24	3057
2012-08-20	28.08	28.12	28.06	28.11	2270
2012-08-21	28.19	28.19	27.91	27.92	952
2012-08-22	27.78	27.81	27.75	27.81	2750
2012-08-23	27.73	27.73	27.73	27.73	105
2012-08-24	27.67	27.85	27.64	27.85	1478
2012-08-27	27.93	27.93	27.93	27.93	165
2012-08-28	27.94	28.01	27.94	27.94	2487
2012-08-29	28.00	28.12	27.93	28.04	12974
2012-08-30	27.89	27.99	27.84	27.90	18142
2012-08-31	28.07	28.22	27.93	28.09	18552
2012-09-04	28.08	28.23	28.02	28.23	3975
2012-09-05	28.18	28.27	28.18	28.27	490
2012-09-06	28.32	28.70	28.32	28.64	4843
2012-09-07	28.70	28.85	28.70	28.82	1643
2012-09-10	28.83	28.83	28.60	28.60	1339
2012-09-11	28.67	28.80	28.67	28.76	14131
2012-09-12	28.95	29.01	28.95	28.97	1115
2012-09-13	29.05	29.42	29.05	29.42	360
2012-09-14	29.70	29.81	29.56	29.58	5790
2012-09-17	29.60	29.60	29.42	29.42	2886
2012-09-18	29.40	29.44	29.27	29.44	3005
2012-09-19	29.39	29.65	29.38	29.65	1413
2012-09-20	29.50	29.55	29.50	29.53	5204
2012-09-21	29.66	29.68	29.64	29.64	2436
2012-09-24	29.30	29.30	29.14	29.15	1990
2012-09-25	29.31	29.31	29.24	29.24	2900
2012-09-26	28.77	28.77	28.53	28.59	1250
2012-09-27	28.76	28.93	28.76	28.93	250
2012-09-28	28.77	29.08	28.77	29.08	207
2012-10-01	29.12	29.12	29.12	29.12	100
2012-10-02	29.20	29.23	29.10	29.21	20951
2012-10-03	29.18	29.25	29.17	29.17	3753
2012-10-04	29.20	29.37	29.20	29.37	300
2012-10-05	29.49	29.57	29.26	29.26	2446
2012-10-09	29.13	29.15	28.82	28.82	7885
2012-10-10	28.82	28.82	28.54	28.54	957
2012-10-11	28.74	28.88	28.74	28.88	220
2012-10-12	28.67	28.67	28.46	28.55	984
2012-10-15	28.60	28.64	28.53	28.64	1060
2012-10-16	29.00	29.00	28.98	28.98	1276
2012-10-17	29.03	29.09	29.02	29.02	1208
2012-10-18	29.05	29.27	28.87	28.87	2795
2012-10-19	28.81	28.81	28.31	28.40	4967
2012-10-22	28.34	28.34	28.23	28.23	835
2012-10-23	28.07	28.07	27.93	27.93	1825
2012-10-24	28.75	28.75	28.48	28.48	5004
2012-10-25	28.58	28.58	28.33	28.38	3415
2012-10-26	28.45	28.46	28.26	28.46	1504
2012-10-31	28.45	28.64	28.45	28.60	7719
2012-11-01	28.74	29.04	28.69	29.04	900
2012-11-02	29.20	29.20	28.94	28.94	350
2012-11-05	28.84	28.99	28.84	28.98	3320
2012-11-06	29.13	29.29	29.13	29.28	5214
2012-11-07	29.07	29.07	28.76	28.86	904
2012-11-08	28.77	28.83	28.47	28.49	4187
2012-11-09	27.96	28.33	27.96	28.30	2498
2012-11-12	28.24	28.37	28.24	28.37	2602
2012-11-13	28.26	28.28	28.14	28.14	5894
2012-11-14	28.26	28.26	28.00	28.00	2187
2012-11-15	27.90	28.00	27.90	27.92	2954
2012-11-16	27.96	28.30	27.96	28.25	2108
2012-11-19	28.60	28.94	28.60	28.94	1808
2012-11-20	28.94	29.03	28.94	29.03	5167
2012-11-21	29.18	29.30	29.18	29.30	815
2012-11-23	29.37	29.53	29.37	29.49	3562
2012-11-26	29.49	29.66	29.49	29.61	3400
2012-11-27	29.64	29.83	29.64	29.69	5094
2012-11-28	29.57	29.86	29.57	29.76	1949
2012-11-29	30.00	30.37	30.00	30.35	3992
2012-11-30	30.27	30.39	30.15	30.39	5412
2012-12-03	30.45	31.00	30.12	30.16	6163
2012-12-04	30.20	30.20	29.93	30.12	4335
2012-12-05	30.20	30.20	30.02	30.02	5733
2012-12-06	30.19	30.19	30.06	30.09	6039
2012-12-07	30.17	30.29	30.17	30.29	3256
2012-12-10	30.25	30.48	30.25	30.44	8544
2012-12-11	30.47	30.54	30.38	30.45	8676
2012-12-12	30.45	30.52	30.40	30.46	2996
2012-12-13	30.30	30.51	30.25	30.25	6093
2012-12-14	30.25	30.25	30.13	30.13	595
2012-12-17	30.18	30.34	30.13	30.29	2200
2012-12-18	30.52	30.88	30.52	30.79	2935
2012-12-19	31.10	31.10	30.98	31.00	16722
2012-12-20	30.94	31.07	30.94	31.07	4046
2012-12-21	30.42	30.69	30.32	30.53	9506
2012-12-24	30.70	30.70	30.60	30.68	574
2012-12-26	30.73	30.73	30.42	30.43	2321
2012-12-27	30.43	30.44	30.05	30.36	6662
2012-12-28	30.25	30.33	30.13	30.20	10568
2012-12-31	30.43	30.90	30.05	30.90	55008
2013-01-02	31.42	32.31	31.31	31.61	75518
2013-01-03	31.51	31.77	31.47	31.52	72362
2013-01-04	31.68	31.84	31.52	31.80	72006
2013-01-07	31.75	31.83	31.63	31.81	49947
2013-01-08	31.79	31.82	31.50	31.65	108717
2013-01-09	31.94	32.04	31.85	32.03	52757
2013-01-10	32.16	32.23	31.92	32.18	52005
2013-01-11	32.23	32.25	32.10	32.25	28341
2013-01-14	32.31	32.37	32.00	32.21	27480
2013-01-15	32.12	32.40	32.12	32.29	52772
2013-01-16	32.24	32.28	32.06	32.23	56433
2013-01-17	32.40	32.62	32.36	32.50	77327
2013-01-18	32.63	32.63	32.32	32.49	18550
2013-01-22	32.57	32.68	32.45	32.68	18765
2013-01-23	32.75	32.87	32.67	32.77	35692
2013-01-24	32.81	33.12	32.81	32.93	76778
2013-01-25	33.11	33.23	33.02	33.22	44447
2013-01-28	33.38	33.45	33.15	33.43	93187
2013-01-29	33.36	33.37	33.15	33.31	112652
2013-01-30	33.45	33.45	33.14	33.14	23104
2013-01-31	33.14	33.48	33.00	33.38	39419
2013-02-01	33.65	33.70	33.47	33.56	28528
2013-02-04	33.40	33.42	32.96	32.98	43623
2013-02-05	33.15	33.38	33.15	33.28	15129
2013-02-06	33.29	33.55	33.29	33.50	70072
2013-02-07	33.62	33.62	33.14	33.45	23058
2013-02-08	33.63	33.81	33.63	33.81	26329
2013-02-11	33.85	33.85	33.61	33.68	39861
2013-02-12	33.71	33.83	33.68	33.76	32345
2013-02-13	33.88	33.89	33.69	33.84	27016
2013-02-14	33.85	34.03	33.85	33.99	20583
2013-02-15	34.08	34.10	33.87	33.99	12820
2013-02-19	34.09	34.28	34.05	34.27	25057
2013-02-20	34.34	34.34	33.52	33.53	57828
2013-02-21	33.50	33.53	32.91	33.11	59573
2013-02-22	33.27	33.47	33.18	33.47	51158
2013-02-25	33.57	33.64	32.89	33.00	29847
2013-02-26	32.97	33.05	32.55	33.04	19873
2013-02-27	33.02	33.79	33.02	33.69	56300
2013-02-28	33.71	33.91	33.61	33.75	16788
2013-03-01	33.62	33.98	33.37	33.98	11299
2013-03-04	34.01	34.22	33.75	34.22	22118
2013-03-05	34.99	34.99	34.35	34.46	47385
2013-03-06	34.70	34.78	34.50	34.52	35091
2013-03-07	34.49	34.61	34.43	34.61	22200
2013-03-08	34.70	34.78	34.56	34.76	25739
2013-03-11	34.77	34.79	34.63	34.76	15859
2013-03-12	34.77	34.81	34.51	34.74	14355
2013-03-13	34.75	34.75	34.41	34.55	10598
2013-03-14	34.69	34.81	34.62	34.76	58271
2013-03-15	34.68	34.72	34.54	34.59	38841
2013-03-18	34.33	34.61	34.20	34.47	17136
2013-03-19	34.58	34.61	34.15	34.30	9887
2013-03-20	34.71	34.95	34.66	34.88	7271
2013-03-21	34.66	34.82	34.55	34.60	32574
2013-03-22	34.70	34.87	34.69	34.78	18309
2013-03-25	34.99	35.00	34.59	34.74	15203
2013-03-26	34.76	34.99	34.76	34.98	38089
2013-03-27	34.83	35.15	34.70	35.10	13465
2013-03-28	35.17	35.31	35.06	35.26	28687
2013-04-01	35.28	35.29	34.95	35.09	77422
2013-04-02	35.28	35.28	34.67	34.71	23364
2013-04-03	34.77	34.77	34.07	34.22	53231
2013-04-04	34.36	34.51	34.20	34.51	13339
2013-04-05	34.04	34.41	33.79	34.41	11329
2013-04-08	34.33	34.69	34.26	34.68	32397
2013-04-09	34.71	34.97	34.69	34.84	13198
2013-04-10	34.99	35.33	34.95	35.28	14429
2013-04-11	35.37	35.58	35.24	35.40	39257
2013-04-12	35.42	35.42	35.03	35.29	14792
2013-04-15	35.10	35.10	34.06	34.13	20930
2013-04-16	34.28	34.70	34.18	34.70	12334
2013-04-17	34.45	34.45	33.91	34.24	11042
2013-04-18	34.33	34.33	33.79	33.85	19173
2013-04-19	34.00	34.24	33.88	34.16	34673
2013-04-22	34.34	34.54	34.16	34.47	48804
2013-04-23	34.69	35.00	34.69	34.94	11509
2013-04-24	35.05	35.12	35.00	35.04	8190
2013-04-25	35.15	35.50	35.12	35.29	24507
2013-04-26	35.44	35.55	35.30	35.44	16504
2013-04-29	35.57	35.72	35.51	35.63	11550
2013-04-30	35.64	35.73	35.43	35.72	14107
2013-05-01	35.78	35.78	35.10	35.11	32243
2013-05-02	35.43	35.62	35.41	35.57	15287
2013-05-03	35.99	36.16	35.94	36.05	17898
2013-05-06	36.18	36.29	36.11	36.19	35834
2013-05-07	36.31	36.40	36.21	36.31	21473
2013-05-08	36.22	36.22	36.05	36.13	25631
2013-05-09	36.17	36.37	36.07	36.24	16706
2013-05-10	36.20	36.36	36.15	36.34	35069
2013-05-13	36.27	36.43	36.15	36.28	25737
2013-05-14	36.32	36.80	36.32	36.80	25218
2013-05-15	36.76	37.14	36.76	36.92	34870
2013-05-16	36.96	37.19	36.84	36.84	24681
2013-05-17	37.06	37.54	37.03	37.50	33153
2013-05-20	37.49	37.68	37.42	37.50	20511
2013-05-21	37.47	37.61	37.40	37.43	32692
2013-05-22	37.42	37.79	36.81	37.00	37255
2013-05-23	36.49	37.01	36.29	36.92	17299
2013-05-24	36.75	36.83	36.63	36.76	25102
2013-05-28	37.29	37.46	37.10	37.29	17807
2013-05-29	37.11	37.11	36.57	36.85	12938
2013-05-30	36.98	37.25	36.97	37.10	30867
2013-05-31	37.03	37.13	36.50	36.62	10649
2013-06-03	36.72	36.72	35.93	36.48	25153
2013-06-04	36.48	36.52	35.99	36.26	19553
2013-06-05	36.21	36.21	35.64	35.79	40788
2013-06-06	35.73	36.06	35.63	36.06	27955
2013-06-07	36.37	36.77	36.20	36.77	18520
2013-06-10	36.90	36.99	36.70	36.80	23779
2013-06-11	36.66	36.66	36.32	36.36	41410
2013-06-12	36.64	36.64	35.90	36.02	12373
2013-06-13	35.88	36.41	35.79	36.41	10005
2013-06-14	36.48	36.61	36.36	36.45	15676
2013-06-17	36.84	36.85	36.57	36.68	36203
2013-06-18	36.73	36.92	36.69	36.86	53472
2013-06-19	36.86	37.00	36.69	36.86	20498
2013-06-20	36.35	36.43	35.30	35.42	31473
2013-06-21	35.60	35.64	34.87	35.35	49571
2013-06-24	34.99	35.10	34.41	34.91	64299
2013-06-25	35.20	35.51	35.12	35.46	16034
2013-06-26	35.67	35.91	35.58	35.80	44740
2013-06-27	36.13	36.23	36.02	36.13	22824
2013-06-28	36.08	36.16	35.90	36.04	11904
2013-07-01	36.08	36.42	36.08	36.26	70313
2013-07-02	36.32	36.43	36.06	36.17	21515
2013-07-03	36.00	36.25	35.95	36.20	16555
2013-07-05	36.49	36.65	36.20	36.52	5747
2013-07-08	36.75	36.93	36.75	36.87	20600
2013-07-09	37.14	37.17	36.94	37.04	13643
2013-07-10	37.08	37.20	37.00	37.17	25565
2013-07-11	37.58	37.70	37.37	37.69	25056
2013-07-12	37.48	37.92	37.44	37.92	42732
2013-07-15	38.07	38.07	37.79	37.99	79600
2013-07-16	38.04	38.04	37.43	37.55	64997
2013-07-17	37.74	37.80	37.63	37.73	53110
2013-07-18	37.83	37.92	37.72	37.80	48465
2013-07-19	37.73	37.76	37.60	37.76	28128
2013-07-22	37.90	37.97	37.75	37.95	17464
2013-07-23	38.05	38.10	37.83	37.89	33041
2013-07-24	38.08	38.08	37.59	37.71	32114
2013-07-25	38.46	38.88	38.42	38.88	17892
2013-07-26	38.78	38.87	38.60	38.87	13073
2013-07-29	38.86	38.95	38.68	38.85	27824
2013-07-30	38.95	39.15	38.83	39.13	59447
2013-07-31	39.32	39.55	39.16	39.25	48179
2013-08-01	39.75	39.88	39.61	39.79	46248
2013-08-02	39.78	39.83	39.59	39.81	40558
2013-08-05	39.81	39.96	39.73	39.94	51468
2013-08-06	40.18	40.18	39.44	39.62	46257
2013-08-07	39.60	39.60	39.11	39.35	25175
2013-08-08	39.70	39.80	39.58	39.73	20219
2013-08-09	39.72	39.85	39.57	39.79	59699
2013-08-12	39.79	39.79	39.52	39.63	32046
2013-08-13	39.76	39.76	39.32	39.53	28437
2013-08-14	39.48	39.55	39.25	39.27	21464
2013-08-15	39.06	39.06	38.45	38.59	65371
2013-08-16	38.65	38.69	38.46	38.50	21293
2013-08-19	38.45	38.64	38.28	38.30	28628
2013-08-20	38.52	38.76	38.36	38.70	58507
2013-08-21	38.71	38.90	38.49	38.59	36348
2013-08-22	38.88	39.56	38.75	39.08	69728
2013-08-23	39.27	39.44	39.08	39.44	104742
2013-08-26	39.59	39.82	39.44	39.50	34125
2013-08-27	39.20	39.20	38.65	38.68	42767
2013-08-28	38.76	39.06	38.70	38.96	76557
2013-08-29	38.93	39.42	38.93	39.22	24150
2013-08-30	39.44	39.44	38.98	39.12	17718
2013-09-03	39.70	39.70	39.14	39.29	42739
2013-09-04	39.26	39.66	39.16	39.60	28730
2013-09-05	39.68	39.94	39.68	39.83	32759
2013-09-06	40.00	40.25	39.45	39.90	37527
2013-09-09	40.07	40.38	40.07	40.32	36511
2013-09-10	40.54	40.57	40.37	40.54	87808
2013-09-11	40.60	40.70	40.39	40.67	33047
2013-09-12	40.81	40.81	40.51	40.53	65632
2013-09-13	40.65	40.65	40.34	40.53	43879
2013-09-16	40.99	41.65	40.42	40.45	95803
2013-09-17	40.55	41.14	40.55	41.10	79739
2013-09-18	41.19	41.59	40.93	41.55	280663
2013-09-19	41.78	41.87	41.55	41.63	71008
2013-09-20	41.79	41.79	41.37	41.60	80114
2013-09-23	41.70	41.70	40.98	41.32	39415
2013-09-24	41.49	41.63	41.18	41.34	94935
2013-09-25	41.51	41.52	41.25	41.39	63212
2013-09-26	41.39	41.59	41.38	41.51	44037
2013-09-27	41.43	41.50	41.25	41.46	44774
2013-09-30	41.14	41.35	40.90	41.22	40667
2013-10-01	41.34	41.73	41.27	41.73	107803
2013-10-02	41.55	41.78	41.40	41.75	331733
2013-10-03	41.69	41.69	41.04	41.33	84986
2013-10-04	41.56	41.95	41.35	41.89	100964
2013-10-07	41.70	41.75	41.36	41.37	59842
2013-10-08	41.48	41.48	40.12	40.19	104225
2013-10-09	40.28	40.30	39.58	39.96	218720
2013-10-10	40.64	41.11	40.58	41.04	149078
2013-10-11	41.13	41.53	41.06	41.41	97191
2013-10-14	41.12	41.63	40.92	41.53	63589
2013-10-15	41.66	41.72	41.17	41.24	109890
2013-10-16	41.57	41.99	41.56	41.95	172835
2013-10-17	42.00	42.46	41.88	42.42	286776
2013-10-18	42.84	42.97	42.73	42.92	303350
2013-10-21	43.04	43.21	42.69	42.83	180815
2013-10-22	42.99	43.23	42.62	42.94	136109
2013-10-23	42.82	42.82	42.36	42.53	144000
2013-10-24	42.71	42.86	42.59	42.85	139446
2013-10-25	43.05	43.10	42.75	42.91	113441
2013-10-28	42.98	43.02	42.55	42.68	90511
2013-10-29	42.92	42.99	42.59	42.88	150494
2013-10-30	43.00	43.08	42.46	42.67	135870
2013-10-31	42.46	42.94	42.25	42.56	373451
2013-11-01	42.82	42.97	42.39	42.64	167974
2013-11-04	42.85	42.90	42.52	42.84	154288
2013-11-05	42.71	42.93	42.55	42.86	179315
2013-11-06	42.87	43.00	42.33	42.43	277406
2013-11-07	42.49	42.55	41.35	41.44	234416
2013-11-08	41.50	41.96	41.45	41.96	280360
2013-11-11	41.98	42.11	41.83	41.95	147252
2013-11-12	41.94	41.96	41.70	41.89	84328
2013-11-13	41.76	42.53	41.76	42.53	107213
2013-11-14	42.73	42.88	42.57	42.84	435633
2013-11-15	42.97	43.03	42.81	43.03	166676
2013-11-18	43.06	43.14	42.25	42.40	145053
2013-11-19	42.40	42.54	42.06	42.22	75455
2013-11-20	42.24	42.43	41.83	42.05	76741
2013-11-21	42.14	42.49	42.14	42.48	87975
2013-11-22	42.48	42.69	42.46	42.65	85388
2013-11-25	42.80	42.80	42.37	42.46	76026
2013-11-26	42.49	42.92	42.37	42.82	63686
2013-11-27	42.87	43.14	42.81	43.11	83520
2013-11-29	43.24	43.28	43.00	43.04	27377
2013-12-02	43.14	43.14	42.87	43.04	62670
2013-12-03	42.93	43.11	42.79	42.96	65555
2013-12-04	42.82	43.07	42.55	42.95	91847
2013-12-05	42.97	43.13	42.87	43.00	63248
2013-12-06	43.40	43.53	43.20	43.43	59352
2013-12-09	43.72	43.75	43.50	43.63	160981
2013-12-10	43.58	43.92	43.42	43.69	69969
2013-12-11	43.85	43.85	43.11	43.20	76857
2013-12-12	43.27	43.59	43.18	43.49	98595
2013-12-13	43.57	43.82	43.49	43.75	110803
2013-12-16	43.98	44.30	43.98	44.22	70792
2013-12-17	44.39	44.46	44.05	44.32	100449
2013-12-18	44.25	44.77	43.91	44.75	137738
2013-12-19	44.48	44.48	44.20	44.33	140805
2013-12-20	44.30	44.78	44.30	44.78	137178
2013-12-23	44.99	45.26	44.95	45.20	204827
2013-12-24	45.39	45.39	45.18	45.26	147866
2013-12-26	45.49	45.56	45.39	45.51	117410
2013-12-27	45.51	45.54	45.12	45.13	112262
2013-12-30	45.14	45.15	44.94	45.05	96945
2013-12-31	45.22	45.40	45.20	45.39	108093
2014-01-02	45.35	45.35	44.80	45.02	135169
2014-01-03	45.06	45.27	44.86	44.96	108161
2014-01-06	45.19	45.20	44.75	44.96	146102
2014-01-07	45.16	45.35	45.08	45.12	117597
2014-01-08	45.23	45.30	45.07	45.15	162617
2014-01-09	45.40	45.48	44.97	45.20	147473
2014-01-10	45.31	45.42	45.13	45.42	128774
2014-01-13	45.45	45.45	44.44	44.57	175894
2014-01-14	44.77	45.38	44.67	45.33	128796
2014-01-15	45.51	45.56	45.21	45.34	130166
2014-01-16	45.30	45.45	45.14	45.36	145749
2014-01-17	45.41	45.45	45.03	45.09	106967
2014-01-21	45.46	45.49	45.05	45.31	150520
2014-01-22	45.32	45.46	45.16	45.41	90426
2014-01-23	45.18	45.23	44.74	45.06	134277
2014-01-24	44.86	44.88	43.82	43.84	227619
2014-01-27	43.89	43.96	42.97	43.47	251529
2014-01-28	43.50	44.02	43.50	44.02	174804
2014-01-29	43.67	43.92	43.34	43.46	148902
2014-01-30	44.56	44.90	44.42	44.65	238587
2014-01-31	44.22	44.97	44.22	44.65	164231
2014-02-03	44.71	44.79	43.36	43.45	166873
2014-02-04	43.84	44.20	43.63	44.16	109425
2014-02-05	44.06	44.07	43.40	43.95	89218
2014-02-06	43.84	44.44	43.82	44.41	181258
2014-02-07	44.65	45.26	44.65	45.26	169687
2014-02-10	45.28	45.32	45.03	45.23	142582
2014-02-11	45.30	45.71	45.17	45.60	271454
2014-02-12	45.69	45.99	45.68	45.87	320832
2014-02-13	45.67	46.40	45.56	46.38	143811
2014-02-14	46.41	46.75	46.33	46.65	319533
2014-02-18	46.76	47.06	46.74	47.00	248185
2014-02-19	46.90	47.20	46.71	46.75	134145
2014-02-20	47.00	47.36	46.65	47.32	149682
2014-02-21	47.39	47.39	47.01	47.09	127470
2014-02-24	47.19	47.80	47.18	47.53	151181
2014-02-25	47.67	47.95	47.50	47.70	148367
2014-02-26	47.79	48.13	47.60	47.75	195003
2014-02-27	47.69	47.92	47.55	47.78	187294
2014-02-28	47.90	47.96	47.34	47.60	177624
2014-03-03	47.32	47.40	46.90	47.33	202648
2014-03-04	47.92	48.22	47.89	48.18	109249
2014-03-05	48.31	48.50	48.18	48.39	208080
2014-03-06	48.59	48.68	48.45	48.53	215381
2014-03-07	48.72	48.78	48.14	48.30	119866
2014-03-10	48.39	48.44	47.95	48.31	161127
2014-03-11	48.44	48.54	47.71	47.80	194932
2014-03-12	47.62	47.94	47.32	47.92	140269
2014-03-13	48.10	48.30	46.90	47.14	159063
2014-03-14	46.95	47.32	46.95	47.10	69632
2014-03-17	47.37	47.59	47.12	47.52	111543
2014-03-18	47.66	48.08	47.65	48.06	184452
2014-03-19	48.14	48.17	47.39	47.71	221575
2014-03-20	47.68	47.77	47.30	47.68	185982
2014-03-21	47.77	47.98	47.28	47.39	92690
2014-03-24	47.54	47.61	46.14	46.48	390866
2014-03-25	46.55	46.92	46.17	46.38	98657
2014-03-26	46.68	46.70	45.62	45.62	155960
2014-03-27	45.61	45.77	45.14	45.55	153533
2014-03-28	45.76	46.09	45.48	45.58	88946
2014-03-31	45.90	45.97	45.70	45.89	143475
2014-04-01	46.07	46.80	46.07	46.80	98564
2014-04-02	46.97	47.06	46.72	46.99	75329
2014-04-03	47.21	47.23	46.37	46.56	131057
2014-04-04	46.85	46.85	45.27	45.53	127896
2014-04-07	45.22	45.39	44.17	44.52	357009
2014-04-08	44.52	44.89	44.29	44.78	200968
2014-04-09	44.97	45.69	44.95	45.69	174919
2014-04-10	45.66	45.75	44.20	44.30	104222
2014-04-11	43.94	44.30	43.42	43.60	358572
2014-04-14	43.88	44.57	43.43	43.81	118836
2014-04-15	43.95	44.32	43.20	44.28	167547
2014-04-16	44.58	44.91	44.30	44.90	102369
2014-04-17	44.92	45.24	44.71	45.14	98075
2014-04-21	45.14	45.49	45.00	45.48	84981
2014-04-22	45.65	46.22	45.65	46.09	125795
2014-04-23	46.09	46.10	45.78	45.81	75679
2014-04-24	46.26	46.28	45.36	45.73	63934
2014-04-25	45.65	45.65	44.75	44.77	115952
2014-04-28	44.96	45.13	44.12	44.69	176223
2014-04-29	44.77	45.31	44.76	45.26	66425
2014-04-30	45.13	45.60	44.99	45.58	88490
2014-05-01	45.55	46.22	45.55	45.86	47359
2014-05-02	45.98	46.19	45.80	45.89	36784
2014-05-05	45.71	46.01	45.34	46.00	77620
2014-05-06	46.00	46.00	45.41	45.43	43682
2014-05-07	45.57	45.62	44.78	45.36	223958
2014-05-08	45.10	45.62	44.65	44.75	57842
2014-05-09	44.76	44.94	44.41	44.76	154880
2014-05-12	45.00	45.62	45.00	45.57	55853
2014-05-13	45.68	45.78	45.47	45.51	48145
2014-05-14	45.40	45.58	45.21	45.26	59381
2014-05-15	45.14	45.17	44.45	44.84	66419
2014-05-16	44.79	44.94	44.53	44.90	96823
2014-05-19	44.79	45.40	44.66	45.33	39267
2014-05-20	45.36	45.54	44.86	44.98	84461
2014-05-21	45.01	45.35	45.01	45.34	104052
2014-05-22	45.35	45.80	45.35	45.60	43174
2014-05-23	45.56	46.01	45.56	45.96	97908
2014-05-27	46.10	46.37	46.10	46.33	57144
2014-05-28	46.28	46.50	46.20	46.40	69149
2014-05-29	46.56	46.60	46.30	46.49	86017
2014-05-30	46.52	46.61	46.19	46.36	41506
2014-06-02	46.36	46.42	46.07	46.40	54478
2014-06-03	46.31	46.50	46.20	46.46	46426
2014-06-04	46.42	46.80	46.17	46.72	45822
2014-06-05	46.79	47.21	46.56	47.05	55894
2014-06-06	47.20	47.36	47.16	47.25	50441
2014-06-09	47.35	47.47	47.08	47.21	38162
2014-06-10	47.28	47.31	46.93	47.31	30930
2014-06-11	47.17	47.25	47.02	47.18	74406
2014-06-12	47.24	47.28	46.70	46.78	49543
2014-06-13	46.84	47.05	46.64	46.98	54057
2014-06-16	47.00	47.20	46.85	47.18	71956
2014-06-17	47.14	47.54	47.06	47.47	64768
2014-06-18	47.49	47.77	47.27	47.71	79440
2014-06-19	47.75	47.88	47.59	47.76	44492
2014-06-20	47.94	47.94	47.70	47.84	53881
2014-06-23	47.94	48.07	47.80	48.02	32356
2014-06-24	47.94	48.20	47.51	47.62	33590
2014-06-25	47.50	47.94	47.40	47.91	85505
2014-06-26	47.99	48.04	47.62	47.99	52362
2014-06-27	47.92	48.21	47.92	48.12	51271
2014-06-30	48.12	48.29	48.00	48.12	49691
2014-07-01	48.37	48.60	48.28	48.48	47357
2014-07-02	48.57	48.60	48.26	48.44	49538
2014-07-03	48.51	48.58	48.34	48.54	22656
2014-07-07	48.50	48.50	47.93	48.09	41505
2014-07-08	47.91	47.96	46.95	47.15	57169
2014-07-09	47.30	47.53	47.16	47.48	33980
2014-07-10	46.97	47.51	46.65	47.33	47579
2014-07-11	47.30	47.47	47.14	47.36	35043
2014-07-14	47.51	47.73	47.47	47.64	27449
2014-07-15	47.56	47.57	47.12	47.25	28115
2014-07-16	47.48	47.69	47.24	47.43	32958
2014-07-17	47.25	47.49	46.80	46.89	50657
2014-07-18	47.00	47.69	46.94	47.69	57919
2014-07-21	47.60	47.73	47.44	47.64	46027
2014-07-22	47.78	47.93	47.75	47.79	30581
2014-07-23	47.87	48.00	47.78	47.97	51619
2014-07-24	48.17	48.37	48.10	48.15	44986
2014-07-25	48.14	48.14	47.85	47.92	34991
2014-07-28	48.00	48.02	47.56	47.87	38700
2014-07-29	47.86	48.00	47.69	47.70	46757
2014-07-30	47.89	48.01	47.69	47.93	50745
2014-07-31	47.55	47.55	46.84	46.93	55314
2014-08-01	46.77	47.11	46.37	46.77	118683
2014-08-04	46.93	47.30	46.76	47.16	25744
2014-08-05	47.00	47.23	46.34	46.79	69978
2014-08-06	46.51	47.11	46.51	46.84	52966
2014-08-07	47.04	47.23	46.61	46.73	29139
2014-08-08	46.87	47.12	46.66	47.10	37132
2014-08-11	47.63	47.75	47.51	47.59	38956
2014-08-12	47.48	47.54	47.12	47.34	63714
2014-08-13	47.50	47.88	47.42	47.87	71038
2014-08-14	47.86	48.18	47.86	48.18	37344
2014-08-15	48.43	48.46	47.95	48.26	35546
2014-08-18	48.49	48.78	48.42	48.72	190477
2014-08-19	48.83	49.05	48.80	49.03	121231
2014-08-20	48.95	49.18	48.87	49.12	142533
2014-08-21	49.16	49.16	48.98	49.01	42715
2014-08-22	49.07	49.18	48.82	49.13	28442
2014-08-25	49.50	49.50	49.35	49.47	75914
2014-08-26	49.53	49.63	49.45	49.56	50336
2014-08-27	49.60	49.60	49.26	49.33	47579
2014-08-28	49.14	49.22	49.02	49.22	31095
2014-08-29	49.36	49.55	49.27	49.51	38578
2014-09-02	49.60	49.91	49.57	49.86	54824
2014-09-03	50.14	50.14	49.61	49.63	46652
2014-09-04	49.73	49.88	49.38	49.54	126139
2014-09-05	49.64	49.83	49.24	49.79	27758
2014-09-08	49.79	49.99	49.69	49.85	44109
2014-09-09	49.85	49.93	49.47	49.51	54415
2014-09-10	49.60	49.76	49.30	49.73	74135
2014-09-11	49.45	49.89	49.45	49.89	56813
2014-09-12	49.95	49.95	49.37	49.54	38350
2014-09-15	49.60	49.60	48.73	48.95	60680
2014-09-16	48.93	49.50	48.75	49.42	62711
2014-09-17	49.57	49.82	49.32	49.58	75319
2014-09-18	49.73	49.84	49.61	49.77	139850
2014-09-19	49.98	49.98	49.48	49.72	229471
2014-09-22	49.66	49.66	48.70	48.91	71938
2014-09-23	48.46	48.86	48.41	48.53	109313
2014-09-24	48.62	48.99	48.35	48.93	89082
2014-09-25	48.87	48.89	48.09	48.09	70887
2014-09-26	48.29	48.66	48.22	48.60	52261
2014-09-29	48.21	48.59	48.07	48.42	92460
2014-09-30	48.57	48.57	47.97	48.09	72978
2014-10-01	47.94	48.09	47.11	47.25	302958
2014-10-02	47.36	47.63	46.66	47.53	101729
2014-10-03	47.83	48.20	47.82	48.14	82080
2014-10-06	48.27	48.37	47.75	47.94	51719
2014-10-07	47.69	47.75	47.04	47.04	464986
2014-10-08	47.04	47.80	46.55	47.75	92404
2014-10-09	47.71	47.75	46.60	46.60	96497
2014-10-10	46.38	46.56	45.40	45.44	225638
2014-10-13	45.35	45.59	44.37	44.40	321059
2014-10-14	44.61	45.13	44.25	44.59	270107
2014-10-15	43.91	44.77	43.10	44.56	229363
2014-10-16	44.00	45.34	43.79	44.92	103446
2014-10-17	45.48	46.03	45.37	45.65	115497
2014-10-20	45.50	46.11	45.50	46.07	71009
2014-10-21	46.49	47.38	46.49	47.32	97279
2014-10-22	47.35	47.65	46.94	46.94	168984
2014-10-23	47.44	48.01	47.44	47.65	55537
2014-10-24	47.69	48.06	47.54	48.04	134999
2014-10-27	47.99	48.04	47.62	47.88	109849
2014-10-28	48.09	48.68	48.01	48.68	67203
2014-10-29	48.52	48.52	47.73	48.02	74497
2014-10-30	47.82	48.22	47.62	48.09	67796
2014-10-31	48.86	48.90	48.59	48.85	73354
2014-11-03	49.04	49.11	48.71	48.80	69350
2014-11-04	48.61	48.66	48.26	48.49	172865
2014-11-05	48.77	48.92	48.39	48.52	85338
2014-11-06	48.59	49.03	48.59	49.00	58196
2014-11-07	49.02	49.10	48.77	48.87	53599
2014-11-10	48.94	49.14	48.92	49.08	52571
2014-11-11	49.09	49.15	48.94	49.15	42761
2014-11-12	49.07	49.29	48.97	49.20	34842
2014-11-13	49.29	49.39	49.28	49.28	10370
2014-11-14	48.89	49.20	48.77	49.18	43399
2014-11-17	49.21	49.47	49.15	49.36	75714
2014-11-18	49.39	49.78	49.39	49.68	115628
2014-11-19	49.68	49.68	49.29	49.44	57788
2014-11-20	49.34	49.82	49.20	49.65	64288
2014-11-21	50.17	50.31	49.89	49.98	100416
2014-11-24	50.24	50.43	50.03	50.40	86236
2014-11-25	50.49	50.63	50.40	50.57	57831
2014-11-26	50.55	50.81	50.55	50.81	57473
2014-11-28	50.81	50.81	50.59	50.63	38849
2014-12-01	50.61	50.63	49.66	49.72	73650
2014-12-02	49.74	50.08	49.74	50.03	89688
2014-12-03	50.01	50.38	50.01	50.35	42221
2014-12-04	50.31	50.47	50.07	50.31	62573
2014-12-05	50.46	50.66	50.40	50.48	50335
2014-12-08	50.40	50.44	49.54	49.74	98365
2014-12-09	49.30	49.92	48.91	49.90	67989
2014-12-10	49.73	49.77	48.95	49.01	109659
2014-12-11	49.05	49.68	49.05	49.16	59226
2014-12-12	48.97	49.11	48.60	48.61	42190
2014-12-15	48.86	49.05	48.17	48.27	78870
2014-12-16	47.97	48.92	47.86	48.07	62839
2014-12-17	48.09	49.16	48.09	49.03	56749
2014-12-18	49.65	50.12	49.55	50.06	57914
2014-12-19	50.40	50.83	50.13	50.67	52435
2014-12-22	50.89	50.94	50.70	50.89	63812
2014-12-23	51.00	51.02	50.62	50.63	43636
2014-12-24	50.72	51.02	50.72	50.94	22708
2014-12-26	51.04	51.27	51.04	51.17	46719
2014-12-29	51.22	51.22	51.01	51.08	33271
2014-12-30	51.14	51.14	50.74	50.81	55108
2014-12-31	50.89	50.99	50.28	50.29	52534
2015-01-02	50.51	50.68	50.03	50.44	87112
2015-01-05	50.27	50.27	49.16	49.36	108505
2015-01-06	49.44	49.45	48.33	48.76	114037
2015-01-07	49.09	49.55	49.09	49.46	117358
2015-01-08	50.06	50.54	49.99	50.54	99891
2015-01-09	50.67	50.67	49.86	50.06	45623
2015-01-12	50.16	50.16	49.36	49.51	56927
2015-01-13	49.68	50.10	48.70	49.17	56290
2015-01-14	48.57	48.87	48.25	48.81	77094
2015-01-15	49.00	49.06	48.03	48.04	43974
2015-01-16	47.93	48.72	47.89	48.69	85364
2015-01-20	48.97	48.97	48.31	48.77	136333
2015-01-21	48.62	49.12	48.54	48.98	94177
2015-01-22	49.19	49.66	48.80	49.61	53219
2015-01-23	49.59	49.90	49.55	49.70	69884
2015-01-26	49.90	50.07	49.68	50.06	130344
2015-01-27	49.59	50.04	49.40	49.88	47103
2015-01-28	50.10	50.25	49.27	49.33	43765
2015-01-29	49.68	49.97	49.13	49.91	62059
2015-01-30	49.68	49.69	49.15	49.15	54609
2015-02-02	49.44	49.60	48.64	49.55	50297
2015-02-03	49.92	50.33	49.67	50.28	64699
2015-02-04	50.00	50.27	49.89	49.97	64065
2015-02-05	50.28	50.62	50.17	50.56	46773
2015-02-06	50.65	50.80	50.40	50.44	59860
2015-02-09	50.29	50.38	50.06	50.20	37524
2015-02-10	50.52	50.97	50.32	50.96	35210
2015-02-11	51.04	51.15	50.82	51.07	61806
2015-02-12	51.38	51.66	51.38	51.63	56980
2015-02-13	51.72	51.97	51.65	51.95	72935
2015-02-17	51.85	52.16	51.84	52.08	66057
2015-02-18	52.17	52.26	52.00	52.26	50557
2015-02-19	52.28	52.71	52.24	52.61	49946
2015-02-20	52.67	53.09	52.41	53.04	49770
2015-02-23	53.17	53.17	52.86	52.97	65881
2015-02-24	53.10	53.11	52.83	52.90	50191
2015-02-25	52.98	53.10	52.88	53.06	67621
2015-02-26	53.02	53.35	53.02	53.21	69726
2015-02-27	53.39	53.39	52.80	52.81	52730
2015-03-02	52.93	53.20	52.87	53.20	167688
2015-03-03	53.06	53.20	52.78	53.09	45259
2015-03-04	53.00	53.16	52.63	53.15	47618
2015-03-05	53.02	53.10	52.80	52.80	50220
2015-03-06	52.68	52.70	52.01	52.03	56307
2015-03-09	52.23	52.24	52.03	52.16	31729
2015-03-10	51.92	51.92	51.43	51.51	65862
2015-03-11	51.50	51.80	51.41	51.71	42705
2015-03-12	51.91	52.36	51.91	52.34	39838
2015-03-13	52.30	52.45	51.93	52.20	32770
2015-03-16	52.43	52.75	52.38	52.75	42424
2015-03-17	52.58	53.05	52.43	53.01	33710
2015-03-18	52.74	53.76	52.74	53.54	90165
2015-03-19	53.46	53.86	53.38	53.77	47562
2015-03-20	54.11	54.20	53.96	54.06	63382
2015-03-23	54.07	54.20	53.93	53.93	52715
2015-03-24	54.05	54.07	53.68	53.68	68807
2015-03-25	54.20	54.33	53.37	53.42	87112
2015-03-26	53.09	53.49	52.93	53.23	72708
2015-03-27	53.36	53.69	53.24	53.66	52115
2015-03-30	53.98	54.21	53.91	54.16	50256
2015-03-31	54.04	54.20	53.81	53.82	100623
2015-04-01	53.80	53.80	53.26	53.59	155339
2015-04-02	53.56	53.85	53.41	53.50	86643
2015-04-06	53.35	53.93	53.33	53.79	95941
2015-04-07	53.89	54.02	53.68	53.74	87755
2015-04-08	53.79	54.12	53.73	54.05	61556
2015-04-09	54.06	54.34	53.93	54.29	64080
2015-04-10	54.38	54.60	54.32	54.60	113482
2015-04-13	54.60	54.71	54.32	54.36	88185
2015-04-14	54.37	54.48	53.97	54.40	49300
2015-04-15	54.54	54.72	54.50	54.65	57683
2015-04-16	54.63	54.77	54.53	54.67	61655
2015-04-17	54.49	54.49	53.75	53.95	117277
2015-04-20	54.31	54.54	54.27	54.49	59413
2015-04-21	54.75	54.87	54.66	54.80	76361
2015-04-22	54.89	55.07	54.61	55.04	75972
2015-04-23	54.94	55.10	54.76	54.95	74430
2015-04-24	54.95	55.06	54.92	54.97	145068
2015-04-27	55.26	55.27	54.52	54.56	162024
2015-04-28	54.57	54.68	54.02	54.47	122096
2015-04-29	54.47	54.50	53.90	54.10	195427
2015-04-30	53.96	54.15	53.15	53.40	84183
2015-05-01	53.73	53.93	53.58	53.85	72685
2015-05-04	54.06	54.18	53.95	54.04	57161
2015-05-05	54.02	54.08	53.28	53.34	46693
2015-05-06	53.53	53.54	52.96	53.25	204117
2015-05-07	53.12	53.74	53.12	53.67	44669
2015-05-08	54.20	54.40	54.04	54.32	61592
2015-05-11	54.18	54.39	54.07	54.16	86209
2015-05-12	54.05	54.05	53.64	53.85	52248
2015-05-13	53.98	54.18	53.86	54.00	84195
2015-05-14	54.47	54.67	54.14	54.67	72955
2015-05-15	54.72	54.79	54.47	54.55	66515
2015-05-18	54.55	54.90	54.52	54.85	75660
2015-05-19	54.85	55.09	54.77	54.95	108990
2015-05-20	54.91	55.07	54.65	54.91	133895
2015-05-21	54.84	55.07	54.76	55.02	73990
2015-05-22	55.02	55.14	54.98	55.03	85084
2015-05-26	55.05	55.05	54.50	54.56	375110
2015-05-27	54.72	54.96	54.56	54.91	70117
2015-05-28	54.91	55.01	54.71	54.97	66298
2015-05-29	54.88	54.93	54.53	54.67	67844
2015-06-01	54.81	54.96	54.49	54.86	244379
2015-06-02	54.73	55.02	54.57	54.80	82648
2015-06-03	55.03	55.12	54.78	55.06	101389
2015-06-04	54.92	55.01	54.48	54.61	44892
2015-06-05	54.53	54.90	54.40	54.82	64317
2015-06-08	54.80	54.82	54.33	54.41	244040
2015-06-09	54.40	54.49	54.00	54.37	54032
2015-06-10	54.70	55.05	54.61	54.98	226288
2015-06-11	55.20	55.22	54.97	55.04	54278
2015-06-12	54.89	54.89	54.57	54.68	69676
2015-06-15	54.48	54.62	54.18	54.62	135706
2015-06-16	54.61	54.80	54.44	54.75	48598
2015-06-17	55.07	55.19	54.75	55.05	89829
2015-06-18	55.49	55.84	55.20	55.69	92773
2015-06-19	55.74	55.82	55.63	55.67	69356
2015-06-22	56.02	56.13	55.89	56.01	136015
2015-06-23	56.20	56.29	56.06	56.27	125438
2015-06-24	56.20	56.20	55.63	55.68	102418
2015-06-25	55.91	56.03	55.62	55.91	100973
2015-06-26	56.01	56.01	55.54	55.78	141489
2015-06-29	55.23	55.38	54.16	54.22	122863
2015-06-30	54.68	55.00	54.30	54.54	164496
2015-07-01	55.04	55.22	54.80	55.03	153197
2015-07-02	55.17	55.17	54.65	54.87	101047
2015-07-06	54.49	55.12	54.42	54.75	126185
2015-07-07	54.77	55.06	53.90	55.00	192910
2015-07-08	54.71	54.71	53.68	53.84	119109
2015-07-09	54.37	54.62	53.91	53.98	65538
2015-07-10	54.51	54.97	54.49	54.89	192046
2015-07-13	55.47	55.72	55.45	55.63	439385
2015-07-14	55.75	55.93	55.65	55.87	151262
2015-07-15	55.92	55.96	55.51	55.68	255171
2015-07-16	56.01	56.02	55.79	55.97	130089
2015-07-17	56.15	56.31	55.95	56.30	126836
2015-07-20	56.47	56.67	56.35	56.55	277661
2015-07-21	56.54	56.67	56.20	56.39	120707
2015-07-22	56.14	56.43	56.04	56.35	212346
2015-07-23	56.58	56.71	56.03	56.06	151740
2015-07-24	55.98	56.14	55.25	55.45	134052
2015-07-27	55.28	55.28	54.70	54.85	111891
2015-07-28	55.20	55.78	54.81	55.66	110884
2015-07-29	55.61	56.09	55.43	56.03	158257
2015-07-30	55.98	56.07	55.35	56.01	82478
2015-07-31	56.18	56.42	55.97	56.04	126714
2015-08-03	56.10	56.23	55.63	55.87	205615
2015-08-04	55.93	56.03	55.53	55.71	83475
2015-08-05	56.02	56.28	55.79	55.89	130191
2015-08-06	56.02	56.02	54.76	55.14	130608
2015-08-07	55.07	55.14	54.54	54.97	79484
2015-08-10	55.38	55.67	55.31	55.62	145419
2015-08-11	55.13	55.27	54.72	54.99	104580
2015-08-12	54.58	55.04	53.84	54.94	230873
2015-08-13	54.99	55.16	54.78	54.90	189344
2015-08-14	54.92	55.07	54.69	55.04	131355
2015-08-17	54.94	55.34	54.74	55.30	94853
2015-08-18	55.30	55.38	55.02	55.05	75557
2015-08-19	54.78	55.01	54.26	54.64	152342
2015-08-20	54.18	54.21	52.96	53.00	138686
2015-08-21	52.47	52.61	51.44	51.44	330764
2015-08-24	48.46	51.09	31.85	49.45	1012970
2015-08-25	50.43	51.26	49.04	49.10	209057
2015-08-26	50.08	50.89	49.09	50.86	155571
2015-08-27	51.36	52.18	50.98	52.01	142909
2015-08-28	51.80	52.41	51.80	52.31	407592
2015-08-31	52.12	52.30	51.61	51.78	83008
2015-09-01	50.46	51.31	49.98	50.25	436734
2015-09-02	50.75	51.08	50.21	51.08	160295
2015-09-03	51.23	51.84	51.01	51.20	151305
2015-09-04	50.69	50.80	50.18	50.65	76034
2015-09-08	51.30	51.86	51.16	51.83	163971
2015-09-09	52.33	52.44	51.33	51.43	80599
2015-09-10	51.34	51.95	51.18	51.66	154708
2015-09-11	51.46	51.73	51.24	51.73	47392
2015-09-14	51.72	51.72	51.43	51.60	45578
2015-09-15	51.78	52.17	51.60	52.11	52459
2015-09-16	52.10	52.43	51.90	52.40	80044
2015-09-17	52.37	53.32	52.37	52.64	82818
2015-09-18	51.92	52.51	51.92	52.06	65425
2015-09-21	52.30	52.57	51.70	51.82	66039
2015-09-22	51.14	51.18	50.50	50.88	76320
2015-09-23	50.91	51.10	50.60	50.73	157008
2015-09-24	50.27	50.42	49.62	50.34	160630
2015-09-25	50.86	50.89	49.51	49.84	81722
2015-09-28	49.48	49.50	47.58	47.66	231569
2015-09-29	47.82	48.17	46.95	47.32	290542
2015-09-30	47.95	48.71	47.89	48.69	96773
2015-10-01	48.81	48.98	48.25	48.98	72369
2015-10-02	48.46	49.74	48.10	49.74	81966
2015-10-05	50.08	50.57	50.08	50.51	112511
2015-10-06	50.49	50.64	49.66	49.96	98053
2015-10-07	50.29	50.53	49.87	50.53	75025
2015-10-08	50.37	51.04	50.15	50.92	53479
2015-10-09	51.01	51.25	50.85	51.06	81491
2015-10-12	51.12	51.17	50.86	51.05	66262
2015-10-13	50.85	51.30	50.48	50.55	56467
2015-10-14	50.72	50.98	50.43	50.58	123253
2015-10-15	50.65	51.48	50.65	51.48	58973
2015-10-16	51.53	51.73	51.35	51.71	44689
2015-10-19	51.63	51.87	51.37	51.80	83784
2015-10-20	51.71	51.97	51.36	51.52	66178
2015-10-21	51.75	51.75	50.70	50.86	46649
2015-10-22	51.04	51.33	50.66	50.90	163997
2015-10-23	51.34	51.78	51.29	51.59	73307
2015-10-26	51.57	51.81	51.37	51.77	71730
2015-10-27	51.59	51.86	51.44	51.68	75944
2015-10-28	51.76	52.43	51.42	52.43	83639
2015-10-29	51.94	52.04	51.63	51.75	50281
2015-10-30	52.05	52.44	52.05	52.12	70000
2015-11-02	52.31	53.05	52.30	53.00	151963
2015-11-03	52.92	53.23	52.71	53.01	187516
2015-11-04	53.15	53.31	52.95	53.11	85619
2015-11-05	53.39	53.40	52.76	53.09	44546
2015-11-06	53.03	53.27	52.65	53.22	67992
2015-11-09	53.10	53.17	52.38	52.73	55110
2015-11-10	52.46	52.74	52.27	52.67	53430
2015-11-11	52.82	52.88	52.42	52.47	60596
2015-11-12	52.12	52.29	51.65	51.65	53113
2015-11-13	51.51	51.90	51.02	51.06	62217
2015-11-16	50.79	51.30	50.53	51.28	70765
2015-11-17	51.41	51.86	51.29	51.42	73437
2015-11-18	51.59	52.39	51.55	52.39	52736
2015-11-19	52.34	52.46	52.14	52.23	80683
2015-11-20	52.45	52.66	52.41	52.46	61126
2015-11-23	52.49	52.71	52.35	52.47	57515
2015-11-24	52.20	52.80	52.10	52.65	57113
2015-11-25	52.73	52.90	52.66	52.81	128952
2015-11-27	52.81	52.98	52.75	52.96	39369
2015-11-30	53.01	53.03	52.46	52.51	57919
2015-12-01	52.62	53.07	52.43	53.07	73292
2015-12-02	53.05	53.08	52.29	52.40	78544
2015-12-03	52.59	52.63	51.24	51.52	70625
2015-12-04	51.62	52.37	51.57	52.30	48213
2015-12-07	52.28	52.28	51.39	51.61	78132
2015-12-08	51.08	51.71	51.00	51.65	59137
2015-12-09	51.48	51.92	50.84	51.08	52994
2015-12-10	51.09	51.76	51.09	51.45	58086
2015-12-11	50.85	50.95	50.06	50.12	417105
2015-12-14	50.15	50.24	49.43	50.15	147699
2015-12-15	50.55	50.90	50.52	50.72	87402
2015-12-16	50.99	51.62	50.73	51.52	61742
2015-12-17	51.67	51.67	50.78	50.78	56646
2015-12-18	50.64	50.68	50.10	50.15	97759
2015-12-21	50.39	50.59	50.12	50.42	72990
2015-12-22	50.65	51.07	50.46	50.95	103203
2015-12-23	51.16	51.55	51.16	51.55	53568
2015-12-24	51.50	51.69	51.40	51.52	28612
2015-12-28	51.33	51.39	51.00	51.35	114644
2015-12-29	51.64	51.89	51.63	51.86	88226
2015-12-30	51.77	51.85	51.48	51.48	51354
2015-12-31	51.31	51.55	51.11	51.13	115148
2016-01-04	50.27	50.27	49.60	50.18	79649
2016-01-05	50.31	50.34	49.81	50.06	148847
2016-01-06	49.35	49.63	48.87	49.25	313158
2016-01-07	48.32	48.77	47.78	47.90	333581
2016-01-08	48.24	48.38	47.16	47.22	133503
2016-01-11	47.35	47.58	46.40	47.07	131423
2016-01-12	47.55	47.81	46.84	47.54	141908
2016-01-13	47.87	47.87	45.61	45.86	168612
2016-01-14	46.00	46.94	44.98	46.70	201798
2016-01-15	45.41	46.05	45.03	45.96	287948
2016-01-19	46.44	46.56	45.08	45.52	894464
2016-01-20	44.93	45.94	43.72	45.54	324596
2016-01-21	45.65	46.32	45.29	45.79	150588
2016-01-22	46.55	47.00	46.42	46.84	113137
2016-01-25	46.71	46.76	46.06	46.08	55098
2016-01-26	46.34	46.75	45.93	46.70	138082
2016-01-27	46.62	46.90	45.65	45.94	116017
2016-01-28	46.71	46.86	45.84	46.31	188356
2016-01-29	46.33	47.26	46.31	47.19	127738
2016-02-01	47.06	47.76	46.76	47.59	51272
2016-02-02	47.16	47.16	46.31	46.51	86350
2016-02-03	46.83	46.83	45.59	46.57	222471
2016-02-04	46.48	46.92	46.14	46.68	157070
2016-02-05	46.24	46.24	44.47	44.59	77324
2016-02-08	43.99	43.99	42.43	43.03	285553
2016-02-09	42.48	43.56	42.36	42.94	331497
2016-02-10	43.29	44.07	43.11	43.11	136968
2016-02-11	42.54	43.00	42.23	42.76	228488
2016-02-12	43.22	43.59	42.94	43.54	337391
2016-02-16	44.28	44.62	44.00	44.61	118286
2016-02-17	44.98	46.05	44.98	46.01	76442
2016-02-18	46.10	46.10	45.45	45.55	64442
2016-02-19	45.39	45.73	45.11	45.69	118351
2016-02-22	46.21	46.49	46.18	46.47	82641
2016-02-23	46.36	46.49	45.90	45.91	56293
2016-02-24	45.44	46.26	44.93	46.24	109763
2016-02-25	46.33	46.86	45.98	46.86	58091
2016-02-26	47.34	47.45	47.02	47.22	57244
2016-02-29	47.19	47.38	46.83	46.91	91921
2016-03-01	47.27	48.01	47.03	48.01	64653
2016-03-02	47.92	48.28	47.82	48.28	68008
2016-03-03	48.28	48.28	48.28	48.46	132822
2016-03-04	48.67	49.00	48.47	48.73	98612
2016-03-07	48.47	48.91	48.29	48.77	84537
2016-03-08	48.46	48.46	47.81	47.86	103037
2016-03-09	48.03	48.23	47.88	48.23	80731
2016-03-10	48.23	48.23	48.23	48.04	74933
2016-03-11	48.04	48.04	48.04	49.11	63582
2016-03-14	48.94	49.19	48.78	49.14	27791
2016-03-15	49.16	49.16	49.16	48.65	38211
2016-03-16	48.54	49.29	48.54	49.22	101475
2016-03-17	49.16	49.36	48.85	49.28	32749
2016-03-18	49.51	49.70	49.41	49.60	66114
2016-03-21	49.56	49.81	49.53	49.74	27081
2016-03-22	49.50	49.99	49.50	49.88	87976
2016-03-23	49.66	49.69	49.13	49.18	91078
2016-03-24	49.18	49.18	49.18	49.08	79310
2016-03-28	49.18	49.32	48.99	49.21	51482
2016-03-29	49.07	49.80	49.01	49.96	38022
2016-03-30	50.20	50.29	49.90	50.02	43318
2016-03-31	50.02	50.20	49.94	50.04	119334
2016-04-01	49.70	50.37	49.59	50.33	32207
2016-04-04	50.29	50.29	50.00	50.06	52336
2016-04-05	50.06	50.06	50.06	49.43	50931
2016-04-06	49.56	50.23	49.51	50.23	53026
2016-04-07	50.02	50.02	49.48	49.66	44756
2016-04-08	50.02	50.06	49.52	49.65	74411
2016-04-11	49.90	50.02	49.38	49.39	50129
2016-04-12	49.52	49.83	49.22	49.72	71028
2016-04-13	50.04	50.38	50.00	50.35	86035
2016-04-14	50.37	50.50	50.26	50.33	51176
2016-04-15	50.31	50.32	50.07	50.26	78101
2016-04-18	50.10	50.67	50.01	50.62	105273
2016-04-19	50.76	50.96	50.51	50.83	69765
2016-04-20	50.91	51.24	50.76	51.03	58551
2016-04-21	51.21	51.34	50.92	51.01	51167
2016-04-22	50.90	51.18	50.69	51.01	32206
2016-04-25	50.86	50.93	50.67	50.84	40970
2016-04-26	50.98	51.18	50.91	51.06	63668
2016-04-27	50.96	51.32	50.81	51.23	46142
2016-04-28	51.43	51.88	51.18	51.27	120059
2016-04-29	51.11	51.11	50.51	50.86	85450
2016-05-02	50.95	51.27	50.85	51.26	50978
2016-05-03	50.80	50.85	50.30	50.52	85471
2016-05-04	50.25	50.35	49.94	50.16	61002
2016-05-05	50.41	50.55	50.18	50.27	42227
2016-05-06	50.08	50.53	50.03	50.52	41814
2016-05-09	50.43	50.92	50.43	50.74	64098
2016-05-10	50.82	51.35	50.78	51.35	169394
2016-05-11	51.21	51.40	50.81	50.81	43246
2016-05-12	51.05	51.06	50.37	50.63	31359
2016-05-13	50.47	50.77	50.18	50.31	89664
2016-05-16	50.30	50.74	50.30	50.61	38773
2016-05-17	50.58	50.59	49.80	49.96	34910
2016-05-18	49.83	50.32	49.71	50.05	47691
2016-05-19	49.80	50.02	49.47	49.82	47257
2016-05-20	49.96	50.35	49.96	50.22	38726
2016-05-23	50.19	50.41	50.19	50.26	36754
2016-05-24	50.57	51.15	50.49	51.10	32232
2016-05-25	51.47	51.55	51.38	51.45	41124
2016-05-26	51.47	51.50	51.33	51.43	36717
2016-05-27	51.42	51.75	51.42	51.70	23406
2016-05-31	51.81	51.85	51.50	51.76	21833
2016-06-01	51.54	51.92	51.46	51.91	31944
2016-06-02	51.79	52.32	51.79	52.30	44518
2016-06-03	52.20	52.20	51.73	52.03	29086
2016-06-06	51.92	52.16	51.85	52.11	56874
2016-06-07	52.09	52.35	52.06	52.18	70565
2016-06-08	52.18	52.25	52.06	52.19	42369
2016-06-09	52.01	52.02	51.74	51.91	23794
2016-06-10	51.42	51.42	51.01	51.14	27316
2016-06-13	50.97	51.15	50.47	50.49	61680
2016-06-14	50.36	50.51	49.96	50.26	41026
2016-06-15	50.38	50.71	50.32	50.39	29724
2016-06-16	50.05	50.45	49.72	50.41	62399
2016-06-17	50.44	50.44	50.08	50.23	51568
2016-06-20	50.79	51.16	50.70	50.74	32508
2016-06-21	50.82	50.83	50.62	50.63	45664
2016-06-22	50.63	50.81	50.37	50.37	27821
2016-06-23	50.81	51.21	50.78	51.17	36527
2016-06-24	49.19	49.95	48.94	49.03	215012
2016-06-27	48.63	48.63	47.45	47.66	68404
2016-06-28	48.21	48.72	48.21	48.72	50086
2016-06-29	49.15	49.92	49.15	49.84	45257
2016-06-30	50.04	50.52	49.80	50.52	42526
2016-07-01	50.61	50.92	50.56	50.71	76616
2016-07-05	50.55	50.55	50.05	50.24	91453
2016-07-06	50.07	50.75	50.00	50.74	37751
2016-07-07	50.88	51.11	50.78	50.93	25406
2016-07-08	51.29	51.84	51.22	51.75	43091
2016-07-11	51.94	52.18	51.94	52.05	69411
2016-07-12	52.40	52.63	52.33	52.52	47700
2016-07-13	52.61	52.70	52.29	52.41	61232
2016-07-14	52.63	52.67	52.36	52.47	67562
2016-07-15	52.63	52.63	52.25	52.35	71888
2016-07-18	52.44	52.71	52.40	52.70	31004
2016-07-19	52.60	52.70	52.53	52.64	18141
2016-07-20	52.83	53.17	52.74	53.10	33854
2016-07-21	53.08	53.15	52.73	52.86	42784
2016-07-22	52.71	53.01	52.65	52.98	47570
2016-07-25	53.00	53.06	52.87	53.01	44561
2016-07-26	53.07	53.30	52.94	53.16	59852
2016-07-27	53.17	53.17	52.70	52.93	22895
2016-07-28	53.04	53.16	52.78	53.03	21636
2016-07-29	53.05	53.32	52.93	53.28	35758
2016-08-01	53.25	53.41	53.10	53.20	55088
2016-08-02	53.25	53.26	52.42	52.68	49312
2016-08-03	52.74	53.03	52.74	53.01	43776
2016-08-04	53.14	53.45	53.11	53.36	29321
2016-08-05	53.80	54.04	53.70	53.91	37346
2016-08-08	53.93	53.93	53.70	53.80	29741
2016-08-09	53.82	54.09	53.80	53.94	58655
2016-08-10	53.94	53.94	53.71	53.78	18130
2016-08-11	53.88	54.08	53.88	54.03	40455
2016-08-12	53.96	54.12	53.93	54.10	19589
2016-08-15	54.16	54.43	54.16	54.37	35929
2016-08-16	54.10	54.16	53.94	54.01	51644
2016-08-17	54.00	54.00	53.61	53.92	24584
2016-08-18	53.90	54.12	53.88	54.05	27040
2016-08-19	53.86	54.11	53.68	54.11	17514
2016-08-22	54.00	54.18	53.99	54.10	19095
2016-08-23	54.26	54.37	54.13	54.13	80868
2016-08-24	54.13	54.19	53.56	53.57	24506
2016-08-25	53.57	53.81	53.56	53.63	37148
2016-08-26	53.66	53.95	53.33	53.60	28886
2016-08-29	53.60	53.90	53.60	53.77	37050
2016-08-30	53.80	53.85	53.50	53.64	56371
2016-08-31	53.53	53.75	53.39	53.75	32761
2016-09-01	53.74	53.85	53.40	53.82	40205
2016-09-02	54.04	54.14	53.95	54.11	48175
2016-09-06	54.21	54.34	54.05	54.34	213705
2016-09-07	54.30	54.59	54.30	54.59	110299
2016-09-08	54.37	54.38	54.12	54.23	50496
2016-09-09	53.77	53.77	52.81	52.81	50054
2016-09-12	52.56	53.66	52.56	53.59	34454
2016-09-13	53.24	53.26	52.71	53.08	40772
2016-09-14	53.04	53.38	52.92	53.09	30172
2016-09-15	53.09	53.76	53.08	53.69	20277
2016-09-16	53.57	53.66	53.40	53.64	16891
2016-09-19	53.71	53.96	53.57	53.60	18537
2016-09-20	53.82	53.85	53.55	53.53	21429
2016-09-21	53.64	54.15	53.46	54.09	50391
2016-09-22	54.29	54.55	54.29	54.48	24940
2016-09-23	54.48	54.59	54.35	54.42	16801
2016-09-26	54.09	54.09	53.86	53.98	25341
2016-09-27	53.93	54.38	53.87	54.37	23791
2016-09-28	54.40	54.57	54.09	54.57	17618
2016-09-29	54.46	54.51	53.85	53.95	24669
2016-09-30	54.09	54.46	53.99	54.30	24071
2016-10-03	54.26	54.32	54.05	54.32	30111
2016-10-04	54.36	54.43	53.84	54.02	43396
2016-10-05	54.18	54.39	54.18	54.27	35457
2016-10-06	53.97	53.97	53.68	53.89	15552
2016-10-07	53.93	53.93	53.45	53.72	30521
2016-10-10	53.88	54.11	53.88	53.99	19332
2016-10-11	53.91	53.91	52.91	53.08	18634
2016-10-12	53.04	53.17	52.92	53.06	17925
2016-10-13	52.73	52.96	52.38	52.90	28309
2016-10-14	53.02	53.30	52.78	52.78	43462
2016-10-17	52.75	52.87	52.65	52.65	31264
2016-10-18	53.14	53.35	53.10	53.21	21403
2016-10-19	53.35	53.49	53.22	53.43	49728
2016-10-20	53.36	53.45	53.12	53.41	26323
2016-10-21	53.22	53.64	53.10	53.64	20992
2016-10-24	53.84	53.93	53.68	53.74	112531
2016-10-25	53.59	53.59	53.15	53.17	114281
2016-10-26	53.02	53.11	52.74	52.86	25672
2016-10-27	53.08	53.08	52.60	52.61	35401
2016-10-28	52.31	52.70	52.30	52.37	19054
2016-10-31	52.37	52.44	52.26	52.34	25817
2016-11-01	52.29	52.30	51.56	51.91	74192
2016-11-02	51.97	52.04	51.44	51.63	168973
2016-11-03	51.60	51.62	50.94	50.98	33091
2016-11-04	50.78	51.28	50.78	50.92	41264
2016-11-07	51.61	52.37	51.61	52.19	64045
2016-11-08	52.08	52.76	51.98	52.53	65435
2016-11-09	52.37	53.30	52.34	53.19	265385
2016-11-10	53.41	53.67	52.56	53.01	428559
2016-11-11	52.75	53.02	52.58	53.01	69688
2016-11-14	53.07	53.13	52.69	52.82	82317
2016-11-15	52.99	53.18	52.84	53.08	137787
2016-11-16	52.91	53.17	52.91	53.08	24964
2016-11-17	53.09	53.57	53.09	53.54	113093
2016-11-18	53.61	53.61	53.33	53.35	54596
2016-11-21	53.57	53.74	53.53	53.73	52457
2016-11-22	53.80	53.80	53.43	53.71	87204
2016-11-23	53.57	53.92	53.50	53.92	71067
2016-11-25	53.96	54.10	53.95	54.10	10124
2016-11-28	53.94	53.97	53.61	53.66	47381
2016-11-29	53.68	54.19	53.68	53.97	48802
2016-11-30	54.19	54.27	53.65	53.73	76845
2016-12-01	53.76	53.76	52.71	52.82	98730
2016-12-02	52.73	53.02	52.73	52.89	32247
2016-12-05	53.14	53.57	53.14	53.50	67396
2016-12-06	53.58	53.74	53.42	53.74	29709
2016-12-07	53.62	54.22	53.39	54.13	48038
2016-12-08	54.14	54.48	54.05	54.40	57332
2016-12-09	54.50	54.67	54.48	54.57	47896
2016-12-12	54.57	54.62	54.09	54.11	35463
2016-12-13	54.33	54.54	54.32	54.47	29922
2016-12-14	54.37	54.56	54.00	54.09	61832
2016-12-15	54.24	54.62	54.19	54.46	49772
2016-12-16	54.60	54.68	54.36	54.46	35216
2016-12-19	54.47	54.80	54.43	54.54	56400
2016-12-20	54.69	54.77	54.61	54.66	71940
2016-12-21	54.65	54.71	54.56	54.56	47603
2016-12-22	54.53	54.53	54.18	54.27	20238
2016-12-23	54.28	54.51	54.28	54.51	39321
2016-12-27	54.57	54.83	54.57	54.65	47866
2016-12-28	54.73	54.73	54.17	54.20	29119
2016-12-29	54.25	54.43	54.16	54.30	42310
2016-12-30	54.36	54.36	54.00	54.13	51912
2017-01-03	54.57	54.73	54.23	54.46	157635
2017-01-04	54.55	55.25	54.55	55.19	100296
2017-01-05	55.16	55.23	54.91	55.10	82309
2017-01-06	55.19	55.37	55.03	55.21	68336
2017-01-09	55.16	55.23	54.97	55.08	58001
2017-01-10	55.15	55.41	55.15	55.26	21604
2017-01-11	55.18	55.32	54.75	55.04	44355
2017-01-12	54.95	54.96	54.47	54.93	40089
2017-01-13	54.98	55.27	54.98	55.16	42987
2017-01-17	55.00	55.00	54.70	54.81	63363
2017-01-18	54.90	54.98	54.78	54.97	80214
2017-01-19	54.91	55.03	54.71	54.79	30548
2017-01-20	54.94	55.17	54.90	55.05	52192
2017-01-23	55.10	55.12	54.72	54.99	76462
2017-01-24	55.13	55.47	55.10	55.42	52276
2017-01-25	55.64	55.86	55.64	55.81	130444
2017-01-26	55.94	56.03	55.87	55.89	78830
2017-01-27	55.87	55.87	55.53	55.64	85046
2017-01-30	55.42	55.45	54.86	55.22	67309
2017-01-31	55.13	55.57	55.13	55.57	118944
2017-02-01	55.73	55.80	55.32	55.55	36337
2017-02-02	55.42	55.78	55.41	55.61	48273
2017-02-03	55.84	56.08	55.84	56.05	44029
2017-02-06	55.94	55.96	55.70	55.88	36917
2017-02-07	55.92	56.08	55.79	55.87	63383
2017-02-08	55.81	56.03	55.65	56.03	74222
2017-02-09	55.90	56.39	55.90	56.33	47001
2017-02-10	56.36	56.51	56.32	56.37	102703
2017-02-13	56.57	56.72	56.56	56.66	56536
2017-02-14	56.66	57.03	56.60	57.03	36373
2017-02-15	57.02	57.44	56.97	57.35	150566
2017-02-16	57.32	57.38	56.65	56.86	68450
2017-02-17	57.05	57.61	57.05	57.60	65371
2017-02-21	57.52	57.91	57.50	57.84	67310
2017-02-22	57.75	57.77	57.63	57.69	39060
2017-02-23	57.86	57.90	57.40	57.50	48963
2017-02-24	57.11	57.29	57.09	57.29	35182
2017-02-27	57.25	57.36	57.14	57.34	98651
2017-02-28	57.19	57.19	56.87	56.91	62195
2017-03-01	57.32	57.79	57.32	57.73	76159
2017-03-02	57.66	57.66	57.36	57.39	83492
2017-03-03	57.35	57.62	57.28	57.60	41110
2017-03-06	57.40	57.47	57.17	57.35	101648
2017-03-07	57.19	57.29	57.01	57.02	40209
2017-03-08	57.05	57.24	56.97	56.99	57181
2017-03-09	56.99	57.18	56.75	57.05	41572
2017-03-10	57.33	57.52	57.14	57.33	26287
2017-03-13	57.45	57.50	57.36	57.50	30003
2017-03-14	57.36	57.36	57.03	57.18	39830
2017-03-15	57.26	57.87	57.26	57.74	40592
2017-03-16	57.91	57.91	57.72	57.81	33272
2017-03-17	57.94	57.94	57.70	57.77	66376
2017-03-20	57.75	57.78	57.45	57.56	27912
2017-03-21	57.74	57.74	56.51	56.56	48842
2017-03-22	56.56	56.81	56.46	56.61	86073
2017-03-23	56.62	57.05	56.60	56.75	27421
2017-03-24	56.89	57.04	56.57	56.78	32054
2017-03-27	56.54	56.98	56.28	56.90	48586
2017-03-28	56.81	57.35	56.80	57.29	39167
2017-03-29	57.19	57.51	57.12	57.44	63370
2017-03-30	57.41	57.59	57.38	57.51	36920
2017-03-31	57.45	57.54	57.37	57.38	33138
2017-04-03	57.51	57.51	56.80	57.08	126731
2017-04-04	57.00	57.10	56.89	57.10	51947
2017-04-05	57.18	57.41	56.72	56.75	55870
2017-04-06	56.84	57.06	56.67	56.94	99772
2017-04-07	56.90	57.11	56.78	56.93	32824
2017-04-10	56.98	57.19	56.79	56.92	37763
2017-04-11	56.87	56.94	56.49	56.94	40141
2017-04-12	56.83	56.98	56.73	56.82	44937
2017-04-13	56.70	56.89	56.48	56.48	143230
2017-04-17	56.62	56.90	56.50	56.86	35868
2017-04-18	56.74	56.88	56.58	56.85	59398
2017-04-19	56.95	57.17	56.84	56.92	37789
2017-04-20	57.15	57.65	57.12	57.60	41884
2017-04-21	57.57	57.58	57.29	57.43	64599
2017-04-24	57.99	58.24	57.92	58.18	41571
2017-04-25	58.40	58.66	58.40	58.58	76370
2017-04-26	58.60	58.83	58.50	58.63	55602
2017-04-27	58.79	59.12	58.79	58.88	53945
2017-04-28	58.68	58.68	58.31	58.48	73338
2017-05-01	58.58	58.75	58.52	58.63	125783
2017-05-02	58.76	58.81	58.48	58.81	33595
2017-05-03	58.71	58.72	58.46	58.63	40071
2017-05-04	58.60	58.79	58.43	58.68	277140
2017-05-05	58.82	59.21	58.75	59.21	43156
2017-05-08	59.12	59.12	58.72	58.86	41357
2017-05-09	58.96	59.09	58.90	59.03	48207
2017-05-10	58.97	59.19	58.91	59.17	44158
2017-05-11	58.83	58.87	58.41	58.68	39766
2017-05-12	58.66	58.66	58.53	58.56	30947
2017-05-15	58.71	59.16	58.71	59.05	45919
2017-05-16	59.17	59.18	58.95	59.17	136641
2017-05-17	58.59	58.68	58.02	58.02	100500
2017-05-18	58.06	58.55	57.95	58.40	36218
2017-05-19	58.55	58.92	58.55	58.68	37248
2017-05-22	58.81	59.09	58.81	59.07	38189
2017-05-23	59.13	59.13	58.97	59.05	41115
2017-05-24	59.06	59.38	59.06	59.36	31614
2017-05-25	59.48	59.69	59.43	59.64	299679
2017-05-26	59.59	59.60	59.45	59.55	33000
2017-05-30	59.44	59.50	59.27	59.32	49954
2017-05-31	59.41	59.44	59.02	59.39	163859
2017-06-01	59.52	60.09	59.41	60.09	641328
2017-06-02	60.17	60.39	60.00	60.37	502722
2017-06-05	60.32	60.32	60.11	60.19	85180
2017-06-06	60.00	60.07	59.87	59.94	292911
2017-06-07	60.02	60.17	59.86	60.02	32179
2017-06-08	60.00	60.05	59.70	60.02	100081
2017-06-09	60.07	60.24	59.18	59.42	56480
2017-06-12	59.49	59.49	59.16	59.32	36340
2017-06-13	59.54	59.81	59.51	59.72	20328
2017-06-14	59.80	59.89	59.47	59.66	148330
2017-06-15	59.29	59.66	59.18	59.61	51158
2017-06-16	59.60	59.60	59.24	59.55	83571
2017-06-19	59.81	60.17	59.77	60.14	38860
2017-06-20	60.06	60.06	59.78	59.78	37522
2017-06-21	59.89	60.14	59.89	59.94	38450
2017-06-22	59.97	60.34	59.88	60.23	22440
2017-06-23	60.22	60.42	60.09	60.42	23230
2017-06-26	60.62	60.66	60.26	60.38	55378
2017-06-27	60.33	60.33	59.67	59.70	220549
2017-06-28	59.85	60.34	59.84	60.29	42853
2017-06-29	60.24	60.24	59.06	59.52	163521
2017-06-30	59.70	59.84	59.61	59.69	40445
2017-07-03	59.88	59.93	59.50	59.50	26658
2017-07-05	59.59	59.80	59.43	59.72	60566
2017-07-06	59.48	59.48	58.86	58.96	55905
2017-07-07	59.10	59.44	59.06	59.38	173748
2017-07-10	59.42	59.50	59.30	59.32	40556
2017-07-11	59.24	59.58	59.17	59.49	46702
2017-07-12	59.85	60.11	59.81	60.04	92751
2017-07-13	60.19	60.39	60.00	60.36	73359
2017-07-14	60.37	60.61	60.37	60.50	40833
2017-07-17	60.57	60.66	60.46	60.54	62532
2017-07-18	60.48	60.49	60.26	60.48	30755
2017-07-19	60.57	60.84	60.50	60.82	117577
2017-07-20	60.95	60.96	60.71	60.87	36834
2017-07-21	60.84	61.05	60.83	61.00	33962
2017-07-24	61.03	61.12	60.87	61.05	46309
2017-07-25	61.29	61.37	61.16	61.32	39789
2017-07-26	61.41	61.45	61.26	61.27	207738
2017-07-27	61.45	61.45	60.61	61.12	26735
2017-07-28	60.99	61.14	60.72	60.84	28515
2017-07-31	61.04	61.04	60.72	60.84	30241
2017-08-01	61.00	61.00	60.81	60.83	49052
2017-08-02	60.81	60.81	60.23	60.63	47817
2017-08-03	60.60	60.72	60.25	60.28	204297
2017-08-04	60.48	60.50	60.33	60.49	48178
2017-08-07	60.62	60.85	60.57	60.77	29631
2017-08-08	60.76	60.97	60.44	60.55	36982
2017-08-09	60.32	60.42	60.18	60.42	37543
2017-08-10	60.18	60.18	59.28	59.30	48841
2017-08-11	59.20	59.52	59.20	59.44	24622
2017-08-14	59.88	60.22	59.87	60.06	32256
2017-08-15	60.29	60.29	60.08	60.12	46744
2017-08-16	60.28	60.53	60.26	60.38	26044
2017-08-17	60.29	60.38	59.46	59.47	47954
2017-08-18	59.45	59.73	59.23	59.47	27244
2017-08-21	59.45	59.65	59.35	59.64	23151
2017-08-22	59.74	60.57	59.74	60.54	34414
2017-08-23	60.37	60.64	60.37	60.52	101171
2017-08-24	60.69	60.76	60.35	60.50	37781
2017-08-25	60.76	60.86	60.50	60.52	37856
2017-08-28	60.78	60.83	60.49	60.67	25009
2017-08-29	60.30	60.68	60.30	60.66	35705
2017-08-30	60.61	61.10	60.61	61.06	39600
2017-08-31	61.20	61.57	61.05	61.51	30363
2017-09-01	61.72	61.85	61.60	61.81	22545
2017-09-05	61.66	61.80	61.11	61.46	28188
2017-09-06	61.77	61.84	61.44	61.76	46930
2017-09-07	61.90	62.32	61.90	62.31	34815
2017-09-08	62.20	62.60	62.14	62.56	23152
2017-09-11	62.78	63.29	62.78	63.26	36599
2017-09-12	63.35	63.52	63.26	63.52	31559
2017-09-13	63.42	63.48	63.28	63.40	83063
2017-09-14	63.28	63.37	63.14	63.35	748193
2017-09-15	63.33	63.33	63.11	63.21	26704
2017-09-18	63.35	63.47	63.15	63.31	62321
2017-09-19	63.39	63.42	63.29	63.39	37157
2017-09-20	63.45	63.57	63.20	63.43	23156
2017-09-21	63.48	63.48	63.10	63.30	33462
2017-09-22	63.29	63.53	63.29	63.51	22232
2017-09-25	63.37	63.37	62.89	63.07	22230
2017-09-26	63.09	63.14	62.79	62.79	106147
2017-09-27	63.06	63.30	62.89	63.16	39939
2017-09-28	63.32	63.60	63.32	63.53	39876
2017-09-29	63.67	63.87	63.65	63.85	45099
2017-10-02	63.98	64.26	63.91	64.26	88415
2017-10-03	64.29	64.35	64.20	64.34	39633
2017-10-04	64.28	64.48	64.23	64.43	44762
2017-10-05	64.51	64.76	64.49	64.69	31059
2017-10-06	64.59	64.76	64.53	64.76	46621
2017-10-09	64.88	64.94	64.70	64.75	582047
2017-10-10	64.98	64.98	64.71	64.85	56239
2017-10-11	64.99	65.29	64.97	65.29	46410
2017-10-12	65.28	65.52	65.20	65.48	43741
2017-10-13	65.61	65.61	65.40	65.41	35802
2017-10-16	65.65	65.85	65.23	65.39	32421
2017-10-17	65.38	65.48	65.16	65.25	35349
2017-10-18	65.36	65.61	65.27	65.54	50440
2017-10-19	65.23	65.31	64.85	65.31	35811
2017-10-20	65.85	65.92	65.72	65.91	33689
2017-10-23	65.98	65.98	65.42	65.46	27095
2017-10-24	65.51	65.68	65.40	65.45	42473
2017-10-25	65.39	65.47	64.73	65.14	38945
2017-10-26	65.40	65.43	64.97	65.14	81057
2017-10-27	65.41	65.84	65.25	65.79	87057
2017-10-30	65.79	65.80	65.30	65.43	31262
2017-10-31	65.64	65.93	65.64	65.87	49724
2017-11-01	66.16	66.18	65.67	65.91	279229
2017-11-02	65.75	65.79	65.44	65.62	51098
2017-11-03	65.73	66.04	65.62	66.04	39236
2017-11-06	66.08	66.24	66.03	66.20	46101
2017-11-07	66.20	66.44	65.89	65.96	55587
2017-11-08	65.91	66.12	65.88	66.04	51766
2017-11-09	65.62	65.75	65.31	65.62	83955
2017-11-10	65.50	65.79	65.40	65.74	57449
2017-11-13	65.49	65.81	65.49	65.79	27711
2017-11-14	65.63	65.72	65.43	65.62	48879
2017-11-15	65.37	65.45	64.87	65.28	29711
2017-11-16	65.84	66.56	65.84	66.48	67848
2017-11-17	66.44	66.70	66.44	66.66	37811
2017-11-20	66.67	66.91	66.67	66.80	34324
2017-11-21	67.10	67.42	67.10	67.36	46575
2017-11-22	67.49	67.50	67.14	67.27	80455
2017-11-24	67.33	67.49	67.30	67.41	12392
2017-11-27	67.36	67.36	67.03	67.04	41941
2017-11-28	67.14	67.57	67.14	67.49	30330
2017-11-29	67.57	67.59	66.82	67.01	40162
2017-11-30	67.30	67.75	67.26	67.54	97894
2017-12-01	67.53	67.60	66.37	67.39	65506
2017-12-04	67.86	67.99	66.77	66.81	50784
2017-12-05	66.78	67.24	66.66	66.52	24045
2017-12-06	66.46	66.65	66.34	66.94	23712
2017-12-07	66.46	67.06	66.46	66.92	84089
2017-12-08	67.33	67.36	67.18	67.28	45171
2017-12-11	67.38	67.63	67.38	67.59	34541
2017-12-12	67.63	67.69	67.46	67.46	42664
2017-12-13	67.57	67.95	67.51	67.55	38748
2017-12-14	67.65	67.83	67.21	67.23	36895
2017-12-15	67.51	67.99	67.45	67.85	39577
2017-12-18	68.32	68.79	68.32	68.69	53372
2017-12-19	68.92	68.92	68.45	68.45	75477
2017-12-20	68.72	68.78	68.20	68.10	39613
2017-12-21	68.30	68.56	68.29	68.41	53395
2017-12-22	68.41	68.43	68.22	68.40	26916
2017-12-26	68.26	68.47	68.22	68.46	36521
2017-12-27	68.50	68.65	68.45	68.51	42069
2017-12-28	68.61	68.69	68.42	68.67	36752
2017-12-29	68.71	68.71	68.24	68.24	31252
2018-01-02	68.54	68.67	68.33	68.67	49146
2018-01-03	68.79	69.16	68.75	69.16	87109
2018-01-04	69.47	69.58	69.37	69.53	52128
2018-01-05	69.77	70.20	69.65	70.18	71645
2018-01-08	70.04	70.17	69.76	70.13	60581
2018-01-09	70.55	70.63	70.25	70.41	108366
2018-01-10	70.20	70.36	70.03	70.29	43082
2018-01-11	70.48	70.99	70.44	70.99	53264
2018-01-12	71.18	71.25	70.94	71.22	52287
2018-01-16	71.37	71.47	70.52	70.71	49972
2018-01-17	70.88	71.64	70.88	71.50	61331
2018-01-18	71.43	71.51	71.15	71.32	58869
2018-01-19	71.56	72.11	71.56	72.07	43392
2018-01-22	72.34	72.86	72.34	72.83	55265
2018-01-23	72.85	73.11	72.69	73.08	60060
2018-01-24	73.26	73.48	72.55	72.89	36876
2018-01-25	73.15	73.25	72.82	73.03	49287
2018-01-26	73.54	74.54	73.44	74.54	47035
2018-01-29	74.24	74.47	73.92	74.00	62312
2018-01-30	73.32	73.52	72.91	73.17	67383
2018-01-31	73.36	73.46	72.52	72.73	49527
2018-02-01	71.97	72.99	71.93	72.66	45107
2018-02-02	72.17	72.23	71.09	71.13	78798
2018-02-05	70.42	71.42	68.60	68.65	129692
2018-02-06	67.27	69.64	66.80	69.43	147900
2018-02-07	69.35	70.64	69.12	69.96	71646
2018-02-08	70.47	70.47	67.69	67.69	95192
2018-02-09	68.26	68.93	66.24	68.38	127447
2018-02-12	68.97	69.89	68.65	69.44	109464
2018-02-13	69.11	69.75	68.93	69.62	80609
2018-02-14	69.10	71.05	69.10	70.98	127093
2018-02-15	71.42	71.79	70.50	71.71	77966
2018-02-16	71.28	71.77	71.23	71.48	83182
2018-02-20	71.00	71.59	70.58	70.81	59909
2018-02-21	70.82	71.61	70.34	70.34	43449
2018-02-22	70.51	70.76	70.01	70.10	40512
2018-02-23	70.69	71.25	70.40	71.23	48509
2018-02-26	71.54	71.77	71.13	71.67	63494
2018-02-27	71.63	71.80	70.67	70.67	58376
2018-02-28	71.08	71.46	70.38	70.41	83597
2018-03-01	70.49	70.78	69.20	69.84	203955
2018-03-02	69.12	70.56	69.07	70.45	108219
2018-03-05	70.01	71.38	69.86	71.17	68369
2018-03-06	71.53	71.77	71.13	71.65	39134
2018-03-07	71.04	72.08	71.04	72.02	48474
2018-03-08	72.23	72.42	71.99	72.35	45794
2018-03-09	72.67	73.34	72.67	73.34	44335
2018-03-12	73.38	73.54	73.24	73.31	34292
2018-03-13	73.52	73.65	72.76	72.92	51197
2018-03-14	73.24	73.40	72.86	73.06	56617
2018-03-15	73.19	73.19	72.23	72.34	36413
2018-03-16	72.36	72.53	72.27	72.33	54943
2018-03-19	71.99	72.02	70.81	71.33	45870
2018-03-20	71.40	71.78	71.40	71.63	35870
2018-03-21	71.67	72.23	71.57	71.62	59472
2018-03-22	70.61	70.61	69.23	69.26	56315
2018-03-23	69.31	69.57	67.83	67.93	97113
2018-03-26	68.92	69.37	68.08	69.36	44921
2018-03-27	69.67	69.67	67.32	67.64	45780
2018-03-28	67.99	68.24	67.32	67.44	57274
2018-03-29	67.82	68.91	67.64	68.55	32454
2018-04-02	68.27	68.38	66.30	66.81	125623
2018-04-03	67.34	67.43	66.61	67.30	53882
2018-04-04	66.26	68.51	66.04	68.37	64744
2018-04-05	68.89	69.27	68.69	69.00	53238
2018-04-06	68.44	68.81	67.06	67.64	119767
2018-04-09	68.24	69.02	68.04	68.04	56246
2018-04-10	68.83	69.55	68.71	69.27	84665
2018-04-11	68.93	69.51	68.93	69.04	73479
2018-04-12	69.52	69.92	69.52	69.68	33355
2018-04-13	69.95	69.95	68.76	69.08	72472
2018-04-16	69.39	69.64	69.07	69.45	36361
2018-04-17	69.99	70.86	69.99	70.73	61237
2018-04-18	71.00	71.18	70.63	71.06	46400
2018-04-19	70.89	71.06	70.29	70.45	44755
2018-04-20	70.57	70.66	70.00	70.17	40234
2018-04-23	70.26	70.49	69.74	69.96	37646
2018-04-24	70.38	70.46	68.52	68.94	38166
2018-04-25	68.90	68.90	68.04	68.39	42783
2018-04-26	69.20	69.62	69.05	69.37	38598
2018-04-27	69.51	69.51	68.70	68.84	27623
2018-04-30	68.95	69.33	68.53	68.58	32242
2018-05-01	68.63	68.74	68.17	68.73	81684
2018-05-02	68.64	69.00	68.08	68.12	265787
2018-05-03	67.93	68.15	67.20	68.04	46894
2018-05-04	67.74	69.04	67.62	68.79	98095
2018-05-07	69.02	69.61	69.02	69.33	47369
2018-05-08	69.18	69.63	69.15	69.55	74457
2018-05-09	69.78	70.43	69.64	70.33	45706
2018-05-10	70.65	71.22	70.61	71.02	44951
2018-05-11	71.08	71.24	70.96	71.20	139978
2018-05-14	71.49	71.68	71.06	71.11	59501
2018-05-15	70.78	70.97	70.53	70.87	42825
2018-05-16	70.83	71.39	70.77	71.28	37337
2018-05-17	71.20	71.51	71.07	71.32	49003
2018-05-18	71.30	71.55	71.26	71.40	40100
2018-05-21	71.89	71.90	71.53	71.62	43104
2018-05-22	71.87	71.87	71.15	71.20	51595
2018-05-23	70.82	71.02	70.57	70.98	33500
2018-05-24	70.85	71.07	70.27	70.86	30940
2018-05-25	70.80	70.80	70.46	70.57	24113
2018-05-29	70.13	70.43	69.55	69.91	37471
2018-05-30	70.35	71.10	70.35	70.99	54909
2018-05-31	70.97	71.08	70.55	70.67	45740
2018-06-01	70.89	71.27	70.73	71.19	31309
2018-06-04	71.25	71.80	71.16	71.78	27598
2018-06-05	71.91	72.32	71.91	72.32	123030
2018-06-06	72.42	72.95	72.32	72.95	32976
2018-06-07	73.10	73.16	72.17	72.48	74837
2018-06-08	72.32	73.14	72.30	73.06	440441
2018-06-11	73.20	73.45	73.20	73.33	31030
2018-06-12	73.39	74.10	73.39	73.85	59057
2018-06-13	73.98	74.23	73.66	73.78	45212
2018-06-14	74.08	74.41	73.85	74.37	28396
2018-06-15	74.16	74.46	73.82	74.39	40178
2018-06-18	73.90	74.53	73.73	74.52	47670
2018-06-19	73.68	73.93	73.04	73.88	52412
2018-06-20	74.13	74.52	74.13	73.99	42484
2018-06-21	73.92	74.08	73.08	73.20	180773
2018-06-22	73.59	73.59	72.81	72.90	63019
2018-06-25	72.47	72.47	71.09	71.55	44057
2018-06-26	71.73	71.95	71.41	71.66	108191
2018-06-27	71.90	72.16	70.55	70.55	66518
2018-06-28	70.44	71.54	70.37	71.40	40646
2018-06-29	71.77	72.02	71.43	71.43	59445
2018-07-02	70.90	71.83	70.90	71.81	86533
2018-07-03	72.06	72.21	71.60	71.60	16054
2018-07-05	72.10	72.67	71.87	72.67	48251
2018-07-06	72.66	73.53	72.52	73.48	45960
2018-07-09	73.89	73.92	73.44	73.76	34425
2018-07-10	73.88	73.95	73.52	73.72	55542
2018-07-11	73.12	73.61	73.12	73.24	51315
2018-07-12	73.59	74.16	73.51	74.11	153499
2018-07-13	74.19	74.19	73.83	73.97	105696
2018-07-16	74.00	74.00	73.53	73.65	47498
2018-07-17	73.39	74.34	73.39	74.30	32764
2018-07-18	74.28	74.30	73.92	74.16	55439
2018-07-19	73.93	74.11	73.74	73.84	41035
2018-07-20	73.80	73.84	73.49	73.51	63785
2018-07-23	73.36	73.78	73.11	73.71	46580
2018-07-24	74.21	74.29	73.00	73.31	39807
2018-07-25	73.05	74.09	73.05	74.00	52391
2018-07-26	73.76	74.10	73.69	73.81	53207
2018-07-27	73.52	73.52	71.54	71.85	35028
2018-07-30	71.84	71.84	70.13	70.34	57119
2018-07-31	70.62	71.05	70.30	70.71	54716
2018-08-01	70.91	71.26	70.87	71.08	41137
2018-08-02	70.57	72.12	70.57	72.09	33429
2018-08-03	72.18	72.31	71.97	72.17	43267
2018-08-06	72.21	72.75	72.18	72.68	46084
2018-08-07	72.73	72.94	72.61	72.61	41623
2018-08-08	72.73	72.78	72.44	72.61	36629
2018-08-09	72.80	73.37	72.80	73.11	56099
2018-08-10	72.57	73.14	72.57	72.85	38119
2018-08-13	72.83	73.27	72.55	72.57	43809
2018-08-14	72.89	73.18	72.69	73.10	29797
2018-08-15	72.58	72.66	71.81	72.16	53347
2018-08-16	72.57	72.96	72.49	72.77	42258
2018-08-17	72.56	73.09	72.36	72.97	39047
2018-08-20	73.13	73.44	73.02	73.32	32752
2018-08-21	73.45	73.93	73.45	73.62	31566
2018-08-22	73.59	74.02	73.59	73.95	32548
2018-08-23	73.91	74.35	73.85	73.93	49657
2018-08-24	74.19	74.86	74.19	74.83	86562
2018-08-27	75.22	75.51	75.12	75.38	38807
2018-08-28	75.53	75.64	75.27	75.47	49758
2018-08-29	75.57	75.97	75.47	75.93	81793
2018-08-30	75.78	75.95	75.47	75.60	75428
2018-08-31	75.28	75.68	75.28	75.68	38094
2018-09-04	75.33	75.80	75.18	75.76	73582
2018-09-05	75.60	75.64	74.21	74.60	58804
2018-09-06	74.56	74.65	73.79	74.10	49934
2018-09-07	73.64	74.59	73.64	74.08	56478
2018-09-10	74.39	74.81	74.25	74.69	24244
2018-09-11	74.51	75.27	74.50	75.23	32437
2018-09-12	75.20	75.45	74.63	75.42	59894
2018-09-13	75.58	75.99	75.58	75.68	90118
2018-09-14	75.75	75.97	75.46	75.67	106755
2018-09-17	75.51	75.52	74.44	74.47	114866
2018-09-18	74.53	75.12	74.53	74.85	107296
2018-09-19	74.91	75.02	74.11	74.30	143288
2018-09-20	74.63	75.11	74.53	74.99	36298
2018-09-21	75.12	75.31	74.59	74.59	56143
2018-09-24	74.25	74.46	73.99	74.16	52145
2018-09-25	74.46	74.74	74.46	74.63	32563
2018-09-26	74.85	75.03	74.34	74.43	42220
2018-09-27	74.49	74.72	74.40	74.44	42856
2018-09-28	74.23	74.54	74.20	74.28	52338
2018-10-01	74.70	74.77	73.87	74.02	40874
2018-10-02	73.92	73.92	73.37	73.51	44477
2018-10-03	73.85	74.10	73.66	73.76	132940
2018-10-04	73.57	73.57	72.37	72.78	85318
2018-10-05	72.79	73.08	71.58	72.28	50616
2018-10-08	71.90	72.05	70.75	71.48	88824
2018-10-09	71.25	71.78	71.04	71.22	154844
2018-10-10	71.09	71.09	68.49	68.53	213511
2018-10-11	68.29	68.87	67.11	67.58	104117
2018-10-12	68.87	69.12	67.92	68.87	63714
2018-10-15	68.76	69.17	68.45	68.67	53401
2018-10-16	69.32	70.78	69.31	70.68	43524
2018-10-17	70.74	70.74	69.97	70.47	80250
2018-10-18	70.29	70.37	68.90	69.31	49167
2018-10-19	69.96	70.42	69.19	69.39	48456
2018-10-22	69.61	69.63	68.94	69.26	33021
2018-10-23	68.21	69.44	67.57	69.17	308559
2018-10-24	69.15	69.15	66.37	66.50	113010
2018-10-25	66.91	68.23	66.91	67.81	80610
2018-10-26	66.69	67.36	65.64	66.43	54583
2018-10-29	67.21	67.70	64.91	65.72	108087
2018-10-30	65.73	66.95	65.73	66.87	149711
2018-10-31	67.37	68.46	67.37	67.98	78124
2018-11-01	68.03	68.71	67.64	68.69	68487
2018-11-02	68.74	69.00	67.38	67.79	227654
2018-11-05	67.88	68.23	67.45	68.16	458711
2018-11-06	68.16	68.80	68.16	68.76	614154
2018-11-07	69.15	69.93	69.14	69.93	105821
2018-11-08	69.66	69.97	69.28	69.59	72318
2018-11-09	69.22	69.22	68.22	68.80	31848
2018-11-12	68.51	68.58	67.29	67.44	41175
2018-11-13	67.59	68.15	67.19	67.29	82833
2018-11-14	67.82	67.93	66.54	66.86	48742
2018-11-15	66.55	67.74	66.03	67.65	76507
2018-11-16	67.18	67.77	67.05	67.39	64370
2018-11-19	67.23	67.23	64.95	65.07	74144
2018-11-20	63.78	64.95	63.59	64.13	147770
2018-11-21	64.64	65.19	64.58	64.81	40827
2018-11-23	64.33	65.09	64.25	64.67	55094
2018-11-26	65.39	66.05	65.34	66.00	42531
2018-11-27	65.69	66.02	65.46	65.98	79556
2018-11-28	66.30	67.65	66.09	67.65	34162
2018-11-29	67.38	67.98	67.04	67.53	63269
2018-11-30	67.56	68.09	67.33	68.08	74107
2018-12-03	69.20	69.20	68.44	68.88	53393
2018-12-04	68.62	68.84	66.34	66.47	49207
2018-12-06	65.47	66.67	64.81	66.67	102734
2018-12-07	66.46	66.75	64.45	64.86	91421
2018-12-10	64.78	65.31	63.87	65.12	82504
2018-12-11	65.93	66.13	64.65	65.08	93071
2018-12-12	65.84	66.50	65.69	65.69	47832
2018-12-13	65.92	66.16	65.07	65.26	66420
2018-12-14	64.67	65.31	64.18	64.32	141261
2018-12-17	64.08	64.15	62.23	62.43	339916
2018-12-18	62.78	63.13	62.13	62.55	134309
2018-12-19	62.72	63.73	61.44	61.91	149864
2018-12-20	61.70	61.94	59.86	60.66	346565
2018-12-21	60.78	61.29	58.85	59.01	164903
2018-12-24	58.37	58.82	57.82	57.83	182385
2018-12-26	58.26	60.90	57.99	60.88	188517
2018-12-27	60.12	61.54	59.20	61.53	112954
2018-12-28	61.75	62.18	60.91	61.42	196545
2018-12-31	61.84	62.06	61.27	62.06	251293
2019-01-02	60.98	62.20	60.98	61.95	169604
2019-01-03	61.47	61.49	60.33	60.37	109578
2019-01-04	61.34	63.16	61.34	62.83	130037
2019-01-07	62.98	64.42	62.98	64.02	130388
2019-01-08	64.75	65.10	64.25	65.06	72932
2019-01-09	65.39	65.89	65.16	65.62	82824
2019-01-10	65.29	66.04	64.99	65.98	100620
2019-01-11	65.83	66.18	65.68	66.09	143930
2019-01-14	65.59	65.91	65.49	65.70	84610
2019-01-15	65.82	66.62	65.82	66.57	85441
2019-01-16	66.75	67.00	66.51	66.71	60942
2019-01-17	66.56	67.53	66.56	67.36	87522
2019-01-18	67.81	68.42	67.57	68.33	65979
2019-01-22	67.98	68.00	67.03	67.53	83592
2019-01-23	67.84	68.14	67.05	67.65	77680
2019-01-24	67.65	68.04	67.60	67.98	34686
2019-01-25	68.55	69.04	68.48	68.97	73193
2019-01-28	68.33	68.64	67.93	68.64	76344
2019-01-29	68.52	68.52	67.78	67.88	152140
2019-01-30	68.37	69.31	68.13	69.08	113931
2019-01-31	68.78	69.65	68.78	69.48	86050
2019-02-01	69.51	69.88	69.35	69.78	252261
2019-02-04	69.77	70.33	69.68	70.25	53363
2019-02-05	70.42	70.70	70.31	70.60	142880
2019-02-06	70.65	70.73	70.07	70.59	112075
2019-02-07	69.92	70.05	69.18	69.68	149997
2019-02-08	69.25	70.33	69.25	70.33	63710
2019-02-11	70.52	70.73	70.25	70.49	93042
2019-02-12	70.90	71.39	70.87	71.33	53756
2019-02-13	71.55	71.73	71.14	71.31	238344
2019-02-14	71.02	71.92	70.92	71.63	88769
2019-02-15	72.00	72.31	71.98	72.31	43613
2019-02-19	72.10	72.53	72.10	72.39	55133
2019-02-20	72.39	72.62	72.11	72.35	40775
2019-02-21	72.23	72.47	71.96	72.20	52439
2019-02-22	71.95	72.26	71.92	72.26	42809
2019-02-25	72.69	72.83	72.34	72.35	81622
2019-02-26	72.28	72.54	72.19	72.28	37927
2019-02-27	72.19	72.78	72.06	72.78	55633
2019-02-28	72.56	73.03	72.40	72.77	35829
2019-03-01	73.20	73.27	72.72	73.23	58468
2019-03-04	73.62	73.67	71.68	72.43	49606
2019-03-05	72.40	72.55	71.97	72.44	141270
2019-03-06	72.41	72.44	71.71	71.80	43543
2019-03-07	71.58	71.76	71.05	71.36	91831
2019-03-08	70.57	71.19	70.34	71.19	64618
2019-03-11	71.43	72.48	71.33	72.48	43053
2019-03-12	72.62	72.87	72.42	72.71	96331
2019-03-13	72.94	73.55	72.94	73.20	39525
2019-03-14	73.34	73.58	73.27	73.38	42354
2019-03-15	73.55	74.14	73.52	73.87	75136
2019-03-18	74.24	74.40	73.62	74.15	98978
2019-03-19	74.42	74.65	74.17	74.36	75098
2019-03-20	74.35	74.88	73.87	74.38	30853
2019-03-21	74.12	75.68	74.12	75.56	54387
2019-03-22	75.22	75.42	73.89	73.89	54865
2019-03-25	73.77	74.26	73.50	74.03	48184
2019-03-26	74.55	74.89	74.16	74.56	53749
2019-03-27	74.66	74.67	73.40	73.99	89691
2019-03-28	74.08	74.47	73.80	74.31	151268
2019-03-29	74.75	74.92	74.29	74.89	86983
2019-04-01	75.43	75.61	74.92	75.27	347241
2019-04-02	75.35	75.49	75.10	75.44	74625
2019-04-03	75.85	76.08	75.58	75.71	68438
2019-04-04	75.78	75.78	74.66	75.24	59240
2019-04-05	75.41	75.68	75.31	75.47	38871
2019-04-08	75.35	75.51	74.87	75.51	61442
2019-04-09	75.25	75.55	75.09	75.32	35467
2019-04-10	75.40	75.81	75.31	75.74	90507
2019-04-11	75.80	75.80	75.45	75.60	48091
2019-04-12	75.98	75.98	75.66	75.87	64322
2019-04-15	75.90	76.12	75.57	75.83	41062
2019-04-16	76.15	76.19	75.20	75.39	57449
2019-04-17	75.68	75.68	74.42	74.57	52450
2019-04-18	74.57	74.57	73.61	74.42	57514
2019-04-22	74.18	74.81	74.16	74.75	56670
2019-04-23	74.91	75.82	74.86	75.65	81889
2019-04-24	75.69	75.75	75.41	75.43	56844
2019-04-25	75.51	75.86	75.24	75.62	80418
2019-04-26	75.60	76.19	75.32	76.15	93844
2019-04-29	76.33	76.71	76.18	76.53	82061
2019-04-30	76.58	76.95	76.35	76.94	89268
2019-05-01	77.16	77.16	76.15	76.17	112386
2019-05-02	75.88	76.24	75.22	75.98	283522
2019-05-03	76.29	76.88	76.22	76.88	78327
2019-05-06	75.36	76.94	75.36	76.79	62473
2019-05-07	76.31	76.60	75.17	75.69	76733
2019-05-08	75.58	76.03	75.39	75.67	73956
2019-05-09	74.99	75.76	74.41	75.75	69292
2019-05-10	75.54	76.17	74.62	76.14	63543
2019-05-13	74.68	74.83	73.83	73.95	52311
2019-05-14	74.26	75.13	74.14	74.73	100214
2019-05-15	74.26	75.66	74.23	75.53	56494
2019-05-16	75.64	76.85	75.64	76.45	97541
2019-05-17	75.81	76.60	75.80	75.92	78705
2019-05-20	75.38	75.93	75.19	75.56	53846
2019-05-21	75.96	76.28	75.96	76.12	45230
2019-05-22	75.81	76.36	75.81	75.90	53565
2019-05-23	75.20	75.20	74.33	74.76	75804
2019-05-24	75.21	75.54	74.97	75.11	46744
2019-05-28	75.33	76.01	74.91	75.02	64799
2019-05-29	74.55	74.55	73.75	74.06	56191
2019-05-30	74.30	74.67	74.14	74.45	49400
2019-05-31	73.60	74.02	73.13	73.56	99577
2019-06-03	73.58	73.87	72.31	72.75	85206
2019-06-04	73.45	74.53	73.32	74.53	77742
2019-06-05	75.00	75.63	74.85	75.63	159334
2019-06-06	75.69	76.27	75.32	76.09	58056
2019-06-07	76.42	77.34	76.42	77.15	142561
2019-06-10	77.62	78.17	77.40	77.43	227050
2019-06-11	77.95	77.98	76.67	77.07	97178
2019-06-12	77.04	77.45	76.98	77.38	55041
2019-06-13	77.59	77.83	77.50	77.64	45650
2019-06-14	77.48	77.57	77.17	77.28	64626
2019-06-17	77.41	77.72	77.35	77.52	71679
2019-06-18	78.11	78.40	77.87	77.95	115445
2019-06-19	78.15	78.88	77.91	78.80	65289
2019-06-20	79.68	79.86	78.78	79.33	140121
2019-06-21	79.01	79.01	78.62	78.67	107804
2019-06-24	78.67	78.67	78.24	78.26	67798
2019-06-25	78.31	78.40	77.07	77.22	76681
2019-06-26	77.38	77.72	76.82	76.82	63704
2019-06-27	77.09	77.50	77.00	77.42	87491
2019-06-28	77.61	78.02	77.35	77.92	58087
2019-07-01	78.88	78.92	78.15	78.44	172896
2019-07-02	78.43	78.87	78.23	78.87	40796
2019-07-03	79.14	79.63	79.14	79.63	21732
2019-07-05	79.14	79.68	78.72	79.63	47779
2019-07-08	79.35	79.48	79.23	79.36	32583
2019-07-09	79.06	79.84	79.06	79.84	57513
2019-07-10	80.15	80.45	79.96	80.21	77310
2019-07-11	80.40	80.40	79.91	80.27	68433
2019-07-12	80.41	80.53	80.00	80.49	41896
2019-07-15	80.60	80.73	80.38	80.70	198644
2019-07-16	80.70	80.70	79.97	80.07	82189
2019-07-17	80.11	80.29	79.91	80.01	88026
2019-07-18	79.86	80.49	79.74	80.38	41729
2019-07-19	80.70	80.73	79.70	79.70	67465
2019-07-22	79.75	80.03	79.70	79.73	67205
2019-07-23	80.16	80.16	79.57	80.16	61115
2019-07-24	80.11	81.01	80.11	81.01	48850
2019-07-25	80.57	80.96	80.28	80.67	66252
2019-07-26	80.98	81.51	80.98	81.43	60140
2019-07-29	81.34	81.34	80.20	80.59	45387
2019-07-30	79.90	80.38	79.79	80.13	53369
2019-07-31	80.24	80.42	78.79	79.51	86105
2019-08-01	79.74	80.76	79.12	79.34	103066
2019-08-02	78.75	78.81	77.71	78.28	75819
2019-08-05	76.84	76.84	75.35	76.03	243483
2019-08-06	76.78	77.18	76.21	77.04	133532
2019-08-07	76.45	77.99	76.08	77.79	143727
2019-08-08	78.47	79.49	78.27	79.42	58997
2019-08-09	79.17	79.27	78.53	78.89	47824
2019-08-12	78.51	78.51	77.50	77.82	77576
2019-08-13	77.77	79.02	77.77	78.74	51415
2019-08-14	77.70	77.81	76.40	76.51	84860
2019-08-15	76.82	77.17	76.38	76.92	44932
2019-08-16	77.32	78.00	77.32	77.92	73961
2019-08-19	78.62	78.63	78.20	78.42	37662
2019-08-20	78.29	78.67	78.03	78.27	45781
2019-08-21	78.89	79.34	78.67	79.12	35596
2019-08-22	79.39	79.48	78.46	79.04	54310
2019-08-23	78.72	79.23	76.98	77.22	88317
2019-08-26	77.91	78.12	77.42	78.12	38778
2019-08-27	78.59	78.76	77.65	78.03	51831
2019-08-28	77.73	78.35	77.41	78.25	39986
2019-08-29	78.96	79.38	78.80	79.23	74461
2019-08-30	79.67	79.85	78.61	79.05	65301
2019-09-03	78.65	79.03	78.18	78.47	73213
2019-09-04	79.09	79.26	78.86	79.19	43021
2019-09-05	79.90	79.92	79.36	79.84	67367
2019-09-06	79.97	79.97	79.34	79.43	158472
2019-09-09	79.68	79.68	77.54	77.89	102246
2019-09-10	77.41	77.41	76.52	77.08	101761
2019-09-11	77.19	77.62	76.97	77.53	60290
2019-09-12	77.97	78.35	77.97	78.00	38888
2019-09-13	78.03	78.11	77.51	77.62	35653
2019-09-16	77.24	77.88	77.24	77.73	52954
2019-09-17	77.88	78.58	77.88	78.58	28113
2019-09-18	78.56	78.56	77.40	78.19	66016
2019-09-19	78.24	78.63	78.09	78.20	43688
2019-09-20	78.32	78.40	77.43	77.77	52733
2019-09-23	77.57	77.75	77.44	77.55	47742
2019-09-24	77.80	77.93	76.37	76.35	59133
2019-09-25	76.43	76.63	75.73	76.59	54577
2019-09-26	76.66	76.66	76.01	76.42	54206
2019-09-27	76.56	76.56	74.86	75.25	35885
2019-09-30	75.43	76.00	75.31	75.83	66408
2019-10-01	76.06	76.17	74.92	74.93	117313
2019-10-02	74.45	74.45	73.36	73.70	81137
2019-10-03	73.65	74.60	72.93	74.60	141164
2019-10-04	74.83	75.39	74.62	75.36	116049
2019-10-07	75.22	75.75	75.18	75.31	38471
2019-10-08	74.92	74.92	73.96	73.98	46817
2019-10-09	74.43	74.87	74.35	74.65	143871
2019-10-10	74.55	75.15	74.55	74.78	44623
2019-10-11	75.59	76.14	75.59	75.63	81099
2019-10-14	75.62	75.83	75.54	75.70	51256
2019-10-15	76.04	76.66	76.03	76.53	79179
2019-10-16	76.22	76.22	75.74	75.86	56989
2019-10-17	76.13	76.25	75.93	76.15	75888
2019-10-18	75.99	76.15	74.99	75.43	39796
2019-10-21	75.81	75.95	75.51	75.88	42545
2019-10-22	76.19	76.19	74.99	75.03	40391
2019-10-23	75.12	75.56	74.95	75.31	60252
2019-10-24	75.72	75.92	75.41	75.85	82469
2019-10-25	75.81	76.32	75.57	76.22	60319
2019-10-28	76.42	76.90	76.42	76.66	55398
2019-10-29	76.60	77.15	76.50	76.86	94499
2019-10-30	76.89	77.50	76.65	77.42	60785
2019-10-31	77.40	77.40	76.61	76.86	42072
2019-11-01	77.20	77.64	77.20	77.62	64532
2019-11-04	77.81	77.91	77.10	77.17	258894
2019-11-05	77.27	77.27	76.38	76.45	89007
2019-11-06	76.09	76.21	75.94	76.15	93248
2019-11-07	76.40	76.70	76.17	76.27	88264
2019-11-08	76.26	76.49	76.17	76.45	49480
2019-11-11	76.27	76.82	76.08	76.76	35661
2019-11-12	76.90	77.25	76.82	77.04	53704
2019-11-13	76.90	77.48	76.81	77.48	47183
2019-11-14	77.42	77.89	77.42	77.89	58857
2019-11-15	78.34	78.59	78.04	78.59	51013
2019-11-18	78.55	78.88	78.34	78.72	74368
2019-11-19	78.93	79.23	78.66	79.04	27709
2019-11-20	78.87	79.35	78.44	78.95	70571
2019-11-21	79.01	79.01	78.47	78.52	48035
2019-11-22	78.75	78.75	78.27	78.55	88050
2019-11-25	78.78	79.32	78.78	79.30	33961
2019-11-26	79.33	79.84	79.33	79.83	27276
2019-11-27	80.00	80.09	79.76	80.05	49671
2019-11-29	79.93	79.93	79.65	79.75	14053
2019-12-02	79.68	79.68	78.24	78.53	55514
2019-12-03	77.67	78.51	77.64	78.49	87387
2019-12-04	78.81	78.95	78.66	78.78	35531
2019-12-05	78.97	78.97	78.45	78.52	34523
2019-12-06	79.09	79.21	78.86	78.92	22932
2019-12-09	78.79	78.98	78.54	78.54	76713
2019-12-10	78.63	78.73	78.34	78.46	48423
2019-12-11	78.58	78.58	78.21	78.52	82362
2019-12-12	78.56	79.17	78.43	78.65	54453
2019-12-13	78.57	79.05	78.56	78.90	107834
2019-12-16	79.35	79.70	79.35	79.59	76251
2019-12-17	79.72	79.72	79.24	79.44	53277
2019-12-18	79.52	79.71	79.41	79.52	34625
2019-12-19	79.73	80.26	79.73	80.19	35061
2019-12-20	80.46	80.69	80.27	80.57	33487
2019-12-23	80.88	80.88	80.50	80.60	36061
2019-12-24	80.71	80.78	80.51	80.72	16418
2019-12-26	80.85	81.04	80.85	81.01	40037
2019-12-27	81.25	81.25	80.73	80.98	58599
2019-12-30	80.93	80.96	80.04	80.14	97097
2019-12-31	79.93	80.41	79.91	80.35	41742
2020-01-02	80.89	80.94	80.39	80.91	98661
2020-01-03	80.28	80.96	80.26	80.72	52067
2020-01-06	80.16	81.11	80.16	81.11	68414
2020-01-07	81.19	81.42	80.88	81.13	201208
2020-01-08	81.27	81.96	81.27	81.64	43245
2020-01-09	82.04	82.21	81.82	81.98	36511
2020-01-10	82.15	82.23	81.62	81.73	62838
2020-01-13	82.01	82.75	81.85	82.75	146563
2020-01-14	82.85	83.11	82.34	82.86	44214
2020-01-15	82.79	83.50	82.79	83.06	40347
2020-01-16	83.27	83.42	83.05	83.39	31894
2020-01-17	83.61	83.64	83.40	83.54	60248
2020-01-21	83.45	84.06	83.45	83.94	79513
2020-01-22	84.30	84.66	83.95	84.06	69420
2020-01-23	83.90	84.14	83.57	84.04	68820
2020-01-24	84.29	84.29	82.72	83.16	41697
2020-01-27	81.71	82.63	81.45	82.37	41217
2020-01-28	82.83	83.42	82.65	83.21	27022
2020-01-29	83.56	83.56	82.91	83.01	42891
2020-01-30	82.55	83.32	82.52	83.32	33374
2020-01-31	83.16	83.16	81.69	81.99	49216
2020-02-03	82.47	83.82	82.47	83.76	37038
2020-02-04	85.20	86.45	84.97	85.90	57793
2020-02-05	85.89	85.89	84.44	84.92	55533
2020-02-06	84.92	85.50	84.84	85.25	38275
2020-02-07	85.15	85.26	84.75	85.09	41908
2020-02-10	85.07	85.89	85.07	85.78	62041
2020-02-11	86.20	86.54	85.96	86.13	62800
2020-02-12	86.43	86.43	86.03	86.25	73170
2020-02-13	85.77	86.91	85.77	86.56	39244
2020-02-14	86.62	86.95	86.51	86.75	76556
2020-02-18	86.92	87.16	86.63	87.14	64056
2020-02-19	87.68	88.15	87.55	87.86	46924
2020-02-20	87.67	88.07	86.42	87.59	34374
2020-02-21	87.30	87.30	86.37	86.62	50346
2020-02-24	83.77	84.67	83.42	84.02	107039
2020-02-25	84.49	84.60	81.17	81.43	131905
2020-02-26	81.52	82.61	80.46	80.55	79741
2020-02-27	78.56	79.90	76.96	77.02	346318
2020-02-28	74.50	76.63	73.88	76.63	295509
2020-03-02	77.28	79.35	76.27	79.35	210988
2020-03-03	80.04	80.89	76.86	77.68	97040
2020-03-04	79.20	80.27	78.24	80.21	84884
2020-03-05	78.63	79.28	77.18	77.85	103953
2020-03-06	75.55	76.39	74.40	75.92	188093
2020-03-09	69.98	72.36	69.00	69.78	397098
2020-03-10	71.76	72.64	68.89	72.64	159904
2020-03-11	70.70	71.18	67.62	68.71	199808
2020-03-12	63.40	65.60	54.50	61.99	708591
2020-03-13	65.11	65.69	60.98	65.69	229135
2020-03-16	57.10	61.37	56.38	57.25	256390
2020-03-17	58.11	60.60	55.74	60.09	226988
2020-03-18	55.46	57.61	53.10	55.66	198747
2020-03-19	55.34	59.21	54.49	58.04	239626
2020-03-20	58.77	59.93	56.31	56.45	218151
2020-03-23	56.20	56.58	53.85	55.38	386649
2020-03-24	57.57	60.34	57.57	60.26	150829
2020-03-25	60.27	63.04	59.67	60.63	189897
2020-03-26	60.77	63.49	60.77	63.40	252718
2020-03-27	61.41	63.24	60.97	61.94	145423
2020-03-30	62.40	63.81	62.28	63.80	109977
2020-03-31	63.53	64.05	62.47	63.01	127030
2020-04-01	60.54	61.79	59.65	60.23	187470
2020-04-02	59.80	61.21	59.41	60.68	188473
2020-04-03	60.62	60.99	59.31	60.12	80609
2020-04-06	62.15	64.42	61.89	64.11	165525
2020-04-07	65.85	66.04	63.75	63.83	250483
2020-04-08	64.34	66.13	63.85	65.84	67983
2020-04-09	66.42	67.65	66.42	67.08	144717
2020-04-13	66.99	67.23	65.64	67.11	116742
2020-04-14	68.45	69.50	68.43	69.24	106979
2020-04-15	67.85	68.79	67.65	68.43	131333
2020-04-16	68.82	69.67	68.43	69.14	76067
2020-04-17	70.65	70.65	69.83	70.61	90720
2020-04-20	69.97	71.47	69.97	70.57	105805
2020-04-21	69.65	69.83	67.97	68.24	74008
2020-04-22	69.38	70.63	69.22	70.29	90137
2020-04-23	70.32	71.11	69.94	69.94	161860
2020-04-24	70.27	71.39	69.98	71.19	53437
2020-04-27	71.81	73.02	71.81	72.80	37916
2020-04-28	73.68	73.68	71.63	71.87	62597
2020-04-29	73.15	74.06	72.81	73.75	48362
2020-04-30	73.31	73.46	72.33	72.64	86492
2020-05-01	71.13	71.51	70.19	70.60	91490
2020-05-04	70.16	71.22	70.08	71.12	100351
2020-05-05	71.90	73.26	71.90	72.60	51519
2020-05-06	72.78	73.46	72.54	72.82	232112
2020-05-07	74.16	75.23	74.16	74.68	68356
2020-05-08	75.25	75.87	75.05	75.39	63280
2020-05-11	74.94	76.45	74.94	76.10	58785
2020-05-12	76.29	76.91	75.06	75.06	120068
2020-05-13	75.48	76.23	73.56	74.87	102516
2020-05-14	74.13	75.22	73.54	75.21	58990
2020-05-15	74.82	75.93	74.59	75.86	47478
2020-05-18	77.32	78.00	77.09	77.09	89129
2020-05-19	76.94	77.70	76.79	76.79	65851
2020-05-20	77.69	78.43	77.67	77.96	79041
2020-05-21	77.91	78.00	76.94	77.62	34387
2020-05-22	77.54	78.20	77.24	78.20	44642
2020-05-26	79.61	79.61	77.79	77.84	58777
2020-05-27	78.04	78.18	75.59	78.18	252078
2020-05-28	78.20	79.70	78.20	78.58	71720
2020-05-29	78.84	80.81	78.84	80.81	43435
2020-06-01	80.53	81.82	80.50	81.50	59261
2020-06-02	81.81	82.09	80.84	82.09	50928
2020-06-03	82.36	82.69	82.22	82.46	70225
2020-06-04	81.97	82.55	80.73	81.27	94963
2020-06-05	81.91	82.41	81.25	82.27	144458
2020-06-08	82.42	82.71	81.81	82.71	40000
2020-06-09	82.27	82.84	82.01	82.37	40515
2020-06-10	82.78	83.27	82.22	82.74	59684
2020-06-11	80.95	81.49	78.67	78.75	69159
2020-06-12	80.69	80.70	77.83	79.24	67954
2020-06-15	77.99	80.84	77.99	80.75	51100
2020-06-16	82.68	82.68	81.63	82.45	28526
2020-06-17	82.54	83.21	82.50	82.65	98805
2020-06-18	82.33	83.43	82.33	83.40	76490
2020-06-19	84.31	84.31	82.84	83.13	29845
2020-06-22	83.17	84.24	83.17	84.21	101178
2020-06-23	84.86	85.43	84.19	84.27	32383
2020-06-24	83.64	84.39	81.38	82.18	64382
2020-06-25	81.97	83.61	81.59	83.57	56466
2020-06-26	83.63	83.63	81.92	82.36	52413
2020-06-29	82.55	82.55	80.88	82.35	68742
2020-06-30	82.61	84.09	82.61	83.79	72215
2020-07-01	83.80	85.16	83.74	84.72	180477
2020-07-02	85.85	86.04	85.36	85.50	147463
2020-07-06	86.85	87.52	86.03	86.57	72348
2020-07-07	86.40	87.74	86.35	86.61	61741
2020-07-08	87.20	88.28	87.14	88.27	56797
2020-07-09	88.84	89.00	86.95	88.54	56204
2020-07-10	88.53	88.62	87.81	88.62	297510
2020-07-13	89.44	89.75	85.54	85.59	73500
2020-07-14	85.31	86.47	83.58	86.46	52309
2020-07-15	87.10	87.58	86.25	87.52	94074
2020-07-16	86.56	87.02	85.88	86.78	58100
2020-07-17	87.33	87.87	86.75	87.75	33755
2020-07-20	87.77	90.20	87.77	90.01	55830
2020-07-21	90.48	90.72	89.07	89.29	64237
2020-07-22	89.38	90.19	89.00	89.78	40555
2020-07-23	89.86	90.56	87.62	88.15	41488
2020-07-24	87.11	87.44	85.93	86.79	35456
2020-07-27	87.31	88.54	87.02	88.54	49079
2020-07-28	88.22	88.78	87.59	87.64	43374
2020-07-29	88.12	89.58	88.12	89.27	77932
2020-07-30	88.61	89.64	88.16	89.44	159660
2020-07-31	89.80	89.94	88.63	89.79	48887
2020-08-03	90.42	91.79	90.42	91.62	64477
2020-08-04	91.67	92.22	91.32	92.03	73092
2020-08-05	92.51	92.73	92.01	92.51	33198
2020-08-06	92.26	92.40	91.45	92.06	78613
2020-08-07	91.71	91.86	89.67	90.55	46527
2020-08-10	90.49	90.49	88.68	89.40	77874
2020-08-11	89.12	89.65	87.85	87.96	81421
2020-08-12	88.61	89.80	88.61	89.31	36435
2020-08-13	89.35	90.86	89.35	90.31	36597
2020-08-14	90.42	90.63	89.53	89.83	26867
2020-08-17	90.30	91.57	90.30	91.43	44536
2020-08-18	91.92	92.14	91.30	91.94	55573
2020-08-19	91.99	92.37	91.61	91.66	32256
2020-08-20	91.11	93.08	91.11	92.91	35614
2020-08-21	93.11	93.11	92.55	92.69	39298
2020-08-24	93.51	93.59	91.91	92.51	47920
2020-08-25	92.25	93.07	92.02	93.07	81259
2020-08-26	93.20	95.03	93.20	94.80	107453
2020-08-27	95.02	95.70	94.12	94.96	89196
2020-08-28	95.41	95.73	95.22	95.61	92200
2020-08-31	95.64	97.03	95.52	96.85	38777
2020-09-01	98.18	100.04	97.97	100.04	179647
2020-09-02	100.90	100.90	97.80	100.04	282938
2020-09-03	98.11	98.11	93.86	94.70	106056
2020-09-04	94.17	94.84	89.56	92.55	61867
2020-09-08	89.92	91.56	89.22	89.82	70506
2020-09-09	91.45	92.99	91.30	92.53	72093
2020-09-10	93.52	94.34	91.35	91.72	60441
2020-09-11	92.35	92.42	90.23	91.11	70298
2020-09-14	92.09	93.03	91.67	92.88	66482
2020-09-15	93.80	94.14	93.21	93.70	46383
2020-09-16	93.81	94.48	93.21	93.28	79769
2020-09-17	91.17	92.49	91.17	92.49	101530
2020-09-18	93.10	93.29	91.14	92.75	76408
2020-09-21	91.04	93.06	90.58	93.06	65330
2020-09-22	93.46	94.85	92.79	94.83	37793
2020-09-23	94.71	95.34	92.74	92.71	90941
2020-09-24	91.92	92.82	90.86	91.77	73088
2020-09-25	91.96	94.11	91.83	93.94	92227
2020-09-28	95.42	96.19	94.95	95.62	64236
2020-09-29	95.66	96.52	95.66	95.75	31322
2020-09-30	95.71	97.20	95.71	96.64	53361
2020-10-01	97.61	98.55	97.41	98.35	87752
2020-10-02	96.22	98.62	96.22	97.71	45347
2020-10-05	98.87	99.75	98.87	99.71	66613
2020-10-06	99.97	100.53	98.37	98.60	48764
2020-10-07	99.63	100.61	99.63	100.08	51806
2020-10-08	101.14	101.14	100.39	100.58	76915
2020-10-09	101.29	102.26	101.29	102.26	91237
2020-10-12	103.17	103.35	102.62	102.85	73606
2020-10-13	102.75	104.08	102.75	103.80	82975
2020-10-14	104.21	104.29	102.28	102.87	56093
2020-10-15	101.13	102.74	100.80	102.67	83812
2020-10-16	103.57	103.84	102.54	102.60	41644
2020-10-19	103.11	103.81	101.47	101.73	68862
2020-10-20	101.99	102.33	101.13	101.14	50174
2020-10-21	102.72	103.46	101.54	101.54	70229
2020-10-22	102.01	102.72	100.93	102.57	41737
2020-10-23	102.69	103.71	102.25	103.70	68823
2020-10-26	102.88	103.90	100.55	101.68	110407
2020-10-27	101.97	102.44	101.58	101.96	58138
2020-10-28	100.25	100.54	99.19	99.78	93032
2020-10-29	99.71	99.71	98.59	98.93	723163
2020-10-30	98.18	98.63	94.87	95.53	150906
2020-11-02	96.36	97.33	95.13	96.47	241858
2020-11-03	97.20	98.68	96.85	98.36	162554
2020-11-04	100.62	103.59	100.49	103.17	178375
2020-11-05	104.72	105.71	104.50	105.58	760231
2020-11-06	105.83	108.17	105.38	107.96	75653
2020-11-09	107.79	107.79	103.01	103.04	110361
2020-11-10	102.56	102.56	98.87	101.21	173682
2020-11-11	102.38	103.67	101.90	103.54	67722
2020-11-12	103.75	105.01	103.45	103.80	82153
2020-11-13	104.64	104.79	103.21	103.88	36812
2020-11-16	103.73	104.89	103.52	104.44	54010
2020-11-17	104.52	105.77	104.15	105.42	134103
2020-11-18	105.49	106.39	105.20	105.41	64162
2020-11-19	105.47	107.35	105.34	107.28	51236
2020-11-20	107.45	108.68	107.44	107.99	62313
2020-11-23	109.08	109.79	108.34	109.37	40364
2020-11-24	109.94	110.04	108.60	109.59	72625
2020-11-25	109.50	111.45	109.50	111.43	56582
2020-11-27	112.19	113.08	112.19	113.05	26263
2020-11-30	113.48	113.78	110.04	112.87	57371
2020-12-01	113.59	113.59	111.27	111.85	76520
2020-12-02	110.75	112.15	109.73	112.15	63145
2020-12-03	112.75	114.12	112.75	113.42	48920
2020-12-04	113.84	114.77	113.72	114.69	159380
2020-12-07	114.69	116.02	114.69	115.87	69849
2020-12-08	115.48	117.33	115.48	116.96	63051
2020-12-09	117.35	117.46	113.87	114.48	133296
2020-12-10	113.75	117.59	113.75	117.51	68417
2020-12-11	117.35	117.75	115.92	117.29	88639
2020-12-14	118.14	118.53	116.78	116.78	71060
2020-12-15	117.85	118.49	117.37	118.22	76985
2020-12-16	118.30	119.15	117.82	118.99	57994
2020-12-17	119.79	121.68	119.79	121.63	76835
2020-12-18	122.04	122.48	121.00	121.88	78175
2020-12-21	120.84	122.72	119.94	122.68	74793
2020-12-22	123.17	124.08	122.26	123.94	66991
2020-12-23	124.20	124.20	122.58	122.73	102407
2020-12-24	122.99	123.26	121.95	122.24	34429
2020-12-28	123.10	123.10	118.70	118.70	79779
2020-12-29	119.80	120.34	117.81	118.68	63435
2020-12-30	119.16	119.70	118.98	119.23	55905
2020-12-31	119.23	119.27	118.10	118.31	55799
2021-01-04	118.87	119.06	114.80	116.54	234875
2021-01-05	116.25	118.70	116.23	118.64	74128
2021-01-06	117.69	119.79	116.82	118.18	419604
2021-01-07	119.36	122.44	119.36	122.44	74560
2021-01-08	123.07	124.33	121.80	123.35	80373
2021-01-11	122.57	125.45	122.21	124.69	75930
2021-01-12	125.20	126.96	125.20	126.87	74249
2021-01-13	127.05	127.63	126.08	126.14	62181
2021-01-14	126.65	127.48	125.21	125.30	64781
2021-01-15	125.59	125.91	123.12	124.23	106974
2021-01-19	125.33	125.76	124.49	125.64	166187
2021-01-20	126.90	127.35	126.26	127.06	102417
2021-01-21	127.97	128.00	126.96	127.29	65043
2021-01-22	126.67	127.68	126.40	127.51	65433
2021-01-25	128.48	129.52	124.22	127.69	102738
2021-01-26	128.13	128.53	125.26	125.40	94060
2021-01-27	123.12	124.25	120.20	121.01	119148
2021-01-28	122.33	125.27	122.33	123.99	86112
2021-01-29	123.99	124.37	120.75	122.66	119474
2021-02-01	124.26	125.57	122.69	125.31	106889
2021-02-02	127.05	128.57	127.05	128.33	111911
2021-02-03	129.25	129.25	127.25	128.10	84670
2021-02-04	128.85	129.62	128.37	129.39	92003
2021-02-05	130.00	132.37	130.00	132.37	126320
2021-02-08	133.32	133.81	132.63	133.36	137345
2021-02-09	133.04	134.49	133.04	133.97	181214
2021-02-10	135.31	135.54	132.19	134.50	135651
2021-02-11	135.41	136.07	133.75	134.86	87699
2021-02-12	134.24	136.07	133.74	135.98	66850
2021-02-16	136.64	137.06	134.00	135.16	87778
2021-02-17	134.26	134.26	131.55	133.56	103801
2021-02-18	132.28	133.29	130.79	132.62	49666
2021-02-19	133.44	135.28	133.44	134.53	100368
2021-02-22	133.57	134.08	130.35	130.42	80400
2021-02-23	127.16	131.41	122.61	130.78	250237
2021-02-24	130.59	131.85	129.06	130.83	367750
2021-02-25	130.11	130.99	124.25	125.03	179336
2021-02-26	126.58	128.11	124.07	127.01	380122
2021-03-01	129.56	131.41	128.69	131.20	117391
2021-03-02	132.06	132.06	129.39	129.47	184252
2021-03-03	129.38	129.53	123.61	123.99	165471
2021-03-04	123.20	124.09	116.44	118.90	205178
2021-03-05	119.90	119.90	112.00	119.80	207604
2021-03-08	120.38	121.03	116.52	116.52	96178
2021-03-09	120.21	122.24	119.84	121.47	151820
2021-03-10	123.43	124.48	122.00	122.31	177092
2021-03-11	123.95	127.54	123.95	127.34	142402
2021-03-12	125.46	127.97	124.17	127.80	76428
2021-03-15	127.50	128.41	126.67	128.36	108878
2021-03-16	129.00	129.61	125.53	126.75	80158
2021-03-17	125.01	128.07	124.00	127.40	97109
2021-03-18	125.84	125.84	122.23	122.36	84136
2021-03-19	122.42	124.33	121.64	123.86	68238
2021-03-22	124.13	124.96	122.80	124.19	114918
2021-03-23	123.75	123.79	120.59	121.04	115537
2021-03-24	121.54	121.54	116.56	116.57	90236
2021-03-25	114.79	117.40	113.91	117.13	140902
2021-03-26	117.50	118.58	115.09	118.10	99116
2021-03-29	117.41	118.26	115.30	115.90	82237
2021-03-30	115.40	117.21	114.75	116.71	130174
2021-03-31	117.89	119.84	117.89	119.15	102126
2021-04-01	120.60	121.48	120.52	121.26	171922
2021-04-05	122.73	122.73	120.86	121.96	67260
2021-04-06	122.26	124.53	122.26	123.72	83925
2021-04-07	124.00	124.28	122.62	122.99	47394
2021-04-08	123.98	125.02	123.66	125.00	74235
2021-04-09	124.91	125.35	124.17	125.30	57309
2021-04-12	125.24	125.56	124.06	125.13	51579
2021-04-13	125.42	126.81	125.19	126.52	88765
2021-04-14	126.81	127.89	125.20	125.38	75193
2021-04-15	127.09	128.26	126.82	127.81	44127
2021-04-16	128.21	128.21	126.09	126.73	120738
2021-04-19	126.15	126.61	123.87	124.68	70869
2021-04-20	124.38	124.38	121.13	122.10	112422
2021-04-21	121.81	123.90	121.21	123.84	94113
2021-04-22	124.04	125.35	122.54	123.21	73062
2021-04-23	124.51	126.31	124.51	126.25	49457
2021-04-26	126.46	127.67	125.95	127.63	165732
2021-04-27	127.63	127.72	126.64	127.02	36925
2021-04-28	126.25	126.96	125.21	126.72	76872
2021-04-29	127.65	127.65	124.10	125.69	91503
2021-04-30	124.39	125.54	123.77	124.00	64473
2021-05-03	125.11	125.11	122.86	123.02	113612
2021-05-04	121.94	122.16	118.40	120.65	111489
2021-05-05	121.48	120.76	118.70	119.11	112204
2021-05-06	118.08	118.08	114.74	116.27	186533
2021-05-07	117.39	118.80	117.04	117.54	96323
2021-05-10	117.19	117.19	114.27	114.34	104877
2021-05-11	111.48	115.25	110.84	114.92	344391
2021-05-12	113.24	113.91	110.49	110.70	140473
2021-05-13	111.70	112.54	108.79	110.48	275155
2021-05-14	111.73	114.47	111.48	114.16	63835
2021-05-17	113.51	113.96	112.38	113.90	123397
2021-05-18	114.32	115.88	114.08	114.09	69355
2021-05-19	111.59	113.78	111.21	113.76	129279
2021-05-20	114.14	116.42	114.14	116.10	52009
2021-05-21	117.06	117.49	115.96	115.98	80002
2021-05-24	116.96	118.94	116.80	118.43	99843
2021-05-25	118.93	119.50	118.31	118.36	100708
2021-05-26	118.83	119.92	118.83	119.74	192115
2021-05-27	120.03	120.82	119.07	120.69	85122
2021-05-28	121.07	121.77	121.00	121.01	64182
2021-06-01	122.11	122.11	120.27	121.30	71503
2021-06-02	121.25	121.75	120.35	121.42	77158
2021-06-03	120.20	120.48	118.89	119.33	65371
2021-06-04	120.29	121.01	120.29	120.90	47968
2021-06-07	121.04	121.85	120.40	121.66	44239
2021-06-08	122.26	122.58	121.22	122.20	50851
2021-06-09	122.66	122.84	121.73	121.79	59013
2021-06-10	121.92	122.91	121.43	122.80	46907
2021-06-11	123.11	124.12	123.11	124.10	379349
2021-06-14	124.19	124.88	124.08	124.27	27151
2021-06-15	123.92	123.92	122.68	123.07	79990
2021-06-16	122.97	123.52	121.28	122.59	53735
2021-06-17	122.13	124.18	122.13	123.99	46010
2021-06-18	123.00	124.21	123.00	123.45	46333
2021-06-21	123.33	124.24	122.12	123.98	69507
2021-06-22	124.04	125.10	123.67	124.94	40214
2021-06-23	124.90	126.27	124.90	125.98	97552
2021-06-24	126.87	127.46	126.59	126.77	48359
2021-06-25	127.15	127.28	126.22	127.04	52919
2021-06-28	127.51	128.06	127.28	128.05	38980
2021-06-29	128.18	128.63	127.93	128.38	32937
2021-06-30	128.18	128.24	127.41	127.47	217351
2021-07-01	127.75	127.99	126.31	127.21	80048
2021-07-02	127.69	128.16	127.04	127.41	84653
2021-07-06	127.67	128.20	126.81	127.71	41690
2021-07-07	128.33	128.33	125.98	126.24	112830
2021-07-08	123.28	125.58	122.85	124.85	124386
2021-07-09	125.37	127.05	125.10	126.97	184689
2021-07-12	127.19	127.19	126.17	126.48	26428
2021-07-13	126.39	126.39	124.87	124.98	31543
2021-07-14	125.84	125.84	122.56	122.58	37131
2021-07-15	122.31	123.29	120.37	121.31	66786
2021-07-16	122.12	122.12	120.17	120.33	37514
2021-07-19	118.25	120.22	117.87	120.00	60824
2021-07-20	120.50	123.73	119.99	123.18	98300
2021-07-21	123.45	124.93	123.17	124.93	61510
2021-07-22	124.79	125.52	124.62	125.32	30293
2021-07-23	127.31	128.47	126.93	128.25	54380
2021-07-26	127.84	128.43	127.30	127.93	39152
2021-07-27	127.44	127.44	124.16	126.18	52373
2021-07-28	126.50	128.57	126.50	128.23	58849
2021-07-29	128.51	129.30	128.14	128.33	27471
2021-07-30	126.87	128.21	126.79	126.84	36039
2021-08-02	127.63	127.78	126.62	126.62	72815
2021-08-03	126.92	127.17	125.57	127.13	46411
2021-08-04	126.94	128.41	126.91	128.25	31605
2021-08-05	128.14	129.41	128.12	129.00	46480
2021-08-06	129.32	130.14	127.96	128.57	29293
2021-08-09	128.40	129.43	127.71	129.21	51340
2021-08-10	129.48	129.96	127.86	128.06	70340
2021-08-11	128.67	128.67	126.54	127.66	27850
2021-08-12	127.57	128.36	127.18	128.05	25206
2021-08-13	128.14	128.43	127.66	127.79	23490
2021-08-16	127.13	127.18	124.77	126.14	55023
2021-08-17	124.89	125.14	123.86	124.88	68017
2021-08-18	124.84	126.07	124.34	124.40	192314
2021-08-19	123.13	124.59	122.91	123.66	73642
2021-08-20	123.85	124.90	123.85	124.90	38147
2021-08-23	125.64	127.52	125.57	127.45	49736
2021-08-24	128.00	129.11	128.00	129.00	38903
2021-08-25	128.98	130.12	128.98	129.99	155893
2021-08-26	129.90	130.39	128.48	128.66	31784
2021-08-27	128.69	130.31	128.69	130.03	39806
2021-08-30	130.40	130.67	129.37	130.39	25855
2021-08-31	129.68	129.75	128.95	128.97	45662
2021-09-01	129.22	130.18	129.22	129.51	32640
2021-09-02	130.15	131.01	130.14	130.57	38812
2021-09-03	130.32	131.45	130.32	131.29	26082
2021-09-07	131.63	131.63	130.47	130.81	52910
2021-09-08	130.17	130.17	128.26	128.73	44521
2021-09-09	128.84	130.06	128.52	129.19	43246
2021-09-10	129.96	130.19	128.24	128.27	88003
2021-09-13	128.98	128.98	125.95	127.31	31760
2021-09-14	127.82	128.19	126.38	126.65	31570
2021-09-15	126.72	128.15	126.19	128.14	71360
2021-09-16	127.73	129.04	127.48	128.96	28785
2021-09-17	128.75	128.75	127.69	128.59	39712
2021-09-20	125.27	126.62	123.70	125.44	91640
2021-09-21	126.26	127.09	125.46	126.51	43691
2021-09-22	126.65	129.11	126.65	128.44	35478
2021-09-23	129.41	130.42	128.99	130.30	91762
2021-09-24	129.28	130.49	128.86	130.41	53600
2021-09-27	129.82	129.82	128.34	128.75	42155
2021-09-28	127.02	127.02	123.96	124.21	47523
2021-09-29	124.99	125.34	123.49	123.49	446393
2021-09-30	124.02	124.66	123.07	123.40	33717
2021-10-01	124.21	125.14	122.52	124.83	67341
2021-10-04	124.20	124.20	120.69	121.62	79663
2021-10-05	122.28	124.11	122.28	123.32	27072
2021-10-06	122.02	125.14	122.02	124.70	60976
2021-10-07	126.26	128.13	126.26	126.91	54705
2021-10-08	127.34	127.36	125.64	125.71	26869
2021-10-11	125.39	126.73	124.88	124.88	20270
2021-10-12	125.25	126.13	124.70	125.60	35188
2021-10-13	126.16	127.23	126.00	127.16	29207
2021-10-14	128.96	129.76	128.96	129.33	27593
2021-10-15	130.22	130.22	129.51	129.67	16462
2021-10-18	129.23	130.94	129.23	130.85	36878
2021-10-19	131.56	132.67	131.00	131.79	36194
2021-10-20	132.16	132.56	131.27	131.83	50198
2021-10-21	131.63	133.14	131.63	132.88	24607
2021-10-22	131.12	131.21	129.46	130.09	25121
2021-10-25	130.29	131.34	129.84	130.86	39219
2021-10-26	131.89	132.56	130.07	130.60	52155
2021-10-27	130.28	130.64	127.90	127.93	39337
2021-10-28	128.47	130.06	128.18	130.06	29908
2021-10-29	129.69	130.96	129.62	130.72	59585
2021-11-01	131.08	131.70	130.78	131.70	48630
2021-11-02	131.59	132.01	130.63	131.35	84282
2021-11-03	131.42	132.55	131.21	132.47	104647
2021-11-04	132.59	134.07	132.59	133.47	61508
2021-11-05	134.43	134.72	132.80	133.79	114651
2021-11-08	134.52	135.80	134.51	135.34	33788
2021-11-09	136.14	136.42	134.31	136.03	38557
2021-11-10	134.37	134.78	131.07	131.62	93191
2021-11-11	132.67	133.18	132.45	132.52	60971
2021-11-12	133.29	134.74	133.12	134.73	19272
2021-11-15	134.78	134.78	133.06	133.53	50109
2021-11-16	133.46	135.26	133.45	135.06	57604
2021-11-17	134.88	135.08	133.81	134.07	37137
2021-11-18	134.60	134.72	132.87	133.87	24885
2021-11-19	134.01	134.45	132.43	132.49	36935
2021-11-22	132.81	132.81	126.87	127.78	51072
2021-11-23	126.75	127.86	124.02	126.23	262595
2021-11-24	125.23	127.66	124.74	127.61	33671
2021-11-26	125.92	127.18	124.99	125.94	39933
2021-11-29	127.71	127.92	125.36	126.94	98977
2021-11-30	126.36	127.24	122.54	123.63	92288
2021-12-01	125.58	125.58	118.41	118.44	53662
2021-12-02	118.43	121.19	118.01	120.62	85231
2021-12-03	122.49	122.49	117.17	118.94	88377
2021-12-06	118.68	120.17	116.03	119.95	69729
2021-12-07	122.61	125.30	122.61	124.59	41396
2021-12-08	124.85	127.09	123.61	126.51	36367
2021-12-09	126.12	126.71	122.97	123.16	34868
2021-12-10	123.98	124.81	121.18	121.88	107388
2021-12-13	121.59	122.01	118.97	119.67	35067
2021-12-14	117.79	119.03	116.28	117.57	175752
2021-12-15	117.35	120.02	115.64	119.87	95268
2021-12-16	121.00	121.00	115.30	116.17	93939
2021-12-17	115.21	118.50	114.13	117.88	69790
2021-12-20	115.65	116.79	115.18	116.30	124227
2021-12-21	117.99	120.25	117.29	120.17	62556
2021-12-22	120.04	121.43	119.82	121.24	56573
2021-12-23	121.61	122.63	121.05	122.34	50426
2021-12-27	122.54	124.41	122.54	124.37	35152
2021-12-28	124.37	124.49	122.36	122.65	47749
2021-12-29	122.48	122.68	121.25	122.48	42605
2021-12-30	122.35	124.12	122.35	122.90	62879
2021-12-31	122.72	123.46	122.45	122.51	31198
2022-01-03	122.85	123.16	120.69	121.69	61794
2022-01-04	121.97	121.97	118.53	120.16	94073
2022-01-05	119.38	120.15	115.22	115.27	122204
2022-01-06	114.90	116.85	113.29	115.70	174300
2022-01-07	115.46	116.77	113.85	114.76	112776
2022-01-10	113.16	114.63	110.49	114.58	176058
2022-01-11	114.46	117.26	113.94	117.19	67343
2022-01-12	118.01	118.58	116.05	116.89	146836
2022-01-13	117.14	117.20	112.72	112.94	115035
2022-01-14	111.78	113.34	110.93	113.08	180143
2022-01-18	111.40	111.99	109.13	109.35	354845
2022-01-19	110.00	110.69	107.99	108.09	122622
2022-01-20	108.90	110.95	106.49	106.60	167708
2022-01-21	105.86	107.10	103.63	103.85	258790
2022-01-24	101.13	104.72	97.48	104.69	298378
2022-01-25	102.44	103.41	100.59	101.48	305375
2022-01-26	103.76	105.12	99.72	100.35	185958
2022-01-27	102.00	102.82	98.46	98.80	427944
2022-01-28	98.81	101.54	97.05	101.52	262927
2022-01-31	101.75	106.43	101.75	106.37	96340
2022-02-01	107.00	108.32	105.33	108.24	131585
2022-02-02	108.44	108.44	106.01	107.06	121000
2022-02-03	104.26	105.53	102.88	103.07	122481
2022-02-04	103.81	107.24	103.55	106.31	150998
2022-02-07	106.37	108.10	106.37	106.65	116963
2022-02-08	106.03	108.80	105.72	108.65	128956
2022-02-09	109.63	111.81	109.62	111.73	107872
2022-02-10	109.90	113.66	109.60	110.30	225173
2022-02-11	110.35	110.96	105.98	106.86	174610
2022-02-14	106.65	108.10	105.62	106.51	135245
2022-02-15	108.18	110.23	107.97	110.13	73171
2022-02-16	108.59	109.81	108.25	109.38	78013
2022-02-17	108.09	108.43	105.52	105.72	107293
2022-02-18	105.58	106.40	103.45	104.03	137527
2022-02-22	103.30	104.92	101.44	102.34	89245
2022-02-23	103.37	103.65	99.42	99.49	211541
2022-02-24	96.03	103.77	95.93	103.56	233208
2022-02-25	103.33	104.94	101.70	104.82	281237
2022-02-28	104.05	106.59	103.90	105.64	107345
2022-03-01	105.80	106.06	103.17	103.78	186068
2022-03-02	104.43	106.15	103.52	105.77	169361
2022-03-03	105.90	106.08	102.38	102.87	107670
2022-03-04	102.06	102.97	99.45	100.18	143369
2022-03-07	100.62	101.04	96.08	96.19	263412
2022-03-08	96.15	99.39	95.24	97.03	348164
2022-03-09	99.30	101.01	99.26	100.48	88499
2022-03-10	99.33	100.11	98.30	99.95	75921
2022-03-11	100.58	100.85	97.50	97.55	67574
2022-03-14	97.38	97.96	94.60	95.18	100175
2022-03-15	95.81	98.03	95.25	97.93	152769
2022-03-16	99.39	101.90	98.60	101.87	63710
2022-03-17	101.30	104.28	101.01	104.21	58287
2022-03-18	103.51	106.81	103.51	106.70	109197
2022-03-21	106.42	106.58	104.59	105.83	250644
2022-03-22	106.00	108.25	106.00	107.74	48919
2022-03-23	106.88	108.56	106.38	106.86	95210
2022-03-24	107.48	109.04	106.52	108.96	25900
2022-03-25	108.88	108.88	107.12	108.25	34943
2022-03-28	108.13	109.30	107.57	109.30	41162
2022-03-29	110.24	111.87	109.39	111.58	40775
2022-03-30	111.07	112.01	109.70	110.31	50358
2022-03-31	110.21	110.94	109.05	109.08	53158
2022-04-01	109.42	110.27	108.81	109.75	42496
2022-04-04	110.02	110.99	109.89	110.92	44590
2022-04-05	110.68	111.13	107.60	107.85	31100
2022-04-06	106.63	106.64	104.76	105.87	86808
2022-04-07	105.62	106.83	104.39	106.27	58883
2022-04-08	106.14	106.73	105.43	105.54	36398
2022-04-11	104.31	105.53	103.83	104.29	71244
2022-04-12	105.92	107.18	103.83	104.22	182534
2022-04-13	104.54	107.55	104.54	107.32	36605
2022-04-14	107.22	107.56	105.74	105.74	68062
2022-04-18	105.35	105.38	103.66	104.26	50551
2022-04-19	104.18	106.61	104.18	106.39	94394
2022-04-20	107.01	107.01	104.99	105.15	95144
2022-04-21	106.29	106.83	101.37	101.73	69836
2022-04-22	101.27	102.12	99.21	99.24	63253
2022-04-25	98.33	100.68	98.25	100.66	97201
2022-04-26	99.91	100.20	97.25	97.27	68539
2022-04-27	97.48	99.00	96.76	97.34	90422
2022-04-28	98.31	100.17	96.51	99.63	246316
2022-04-29	99.14	101.02	96.03	96.11	75310
2022-05-02	96.10	97.10	94.66	97.10	76101
2022-05-03	97.02	97.60	95.87	96.47	76185
2022-05-04	97.02	99.33	94.13	99.16	89482
2022-05-05	97.89	97.99	93.15	94.14	42712
2022-05-06	93.41	93.58	90.10	91.82	72120
2022-05-09	89.96	90.24	85.39	85.79	71600
2022-05-10	87.53	88.01	84.06	86.25	152809
2022-05-11	85.66	88.22	84.31	84.47	131100
2022-05-12	83.59	86.64	83.01	85.29	124009
2022-05-13	87.04	89.96	87.04	89.59	73225
2022-05-16	89.01	89.77	87.63	87.77	93736
2022-05-17	89.49	89.88	87.87	89.68	67315
2022-05-18	88.69	89.19	85.64	86.00	85332
2022-05-19	85.39	88.39	85.28	87.22	100588
2022-05-20	88.51	88.51	84.73	87.17	94310
2022-05-23	87.59	88.21	86.43	88.03	66629
2022-05-24	86.98	86.98	84.68	85.79	41295
2022-05-25	85.53	88.28	85.53	87.72	49386
2022-05-26	87.58	90.53	87.58	90.12	37383
2022-05-27	91.27	93.29	91.27	93.28	66542
2022-05-31	93.22	93.22	91.04	91.50	57072
2022-06-01	92.15	92.32	89.66	90.80	65386
2022-06-02	90.77	93.93	90.77	93.86	46726
2022-06-03	92.47	93.22	91.78	92.22	155565
2022-06-06	93.80	93.80	92.30	92.62	34714
2022-06-07	91.70	94.37	91.70	94.26	49284
2022-06-08	93.95	94.58	92.92	93.25	31219
2022-06-09	92.66	93.06	90.38	90.38	36005
2022-06-10	88.63	88.88	87.00	87.35	49488
2022-06-13	84.32	84.85	82.19	82.47	61078
2022-06-14	82.98	83.22	81.39	82.18	77607
2022-06-15	83.05	84.71	82.28	83.74	58807
2022-06-16	81.40	81.49	79.37	79.92	45578
2022-06-17	80.19	81.37	79.51	80.88	67892
2022-06-21	81.98	83.70	81.98	82.97	42310
2022-06-22	81.61	83.36	81.30	82.39	40194
2022-06-23	82.98	83.66	82.42	83.38	40414
2022-06-24	84.14	85.98	84.14	85.94	41075
2022-06-27	85.86	86.18	85.28	85.95	28900
2022-06-28	86.49	87.04	83.88	84.15	29939
2022-06-29	84.04	84.08	82.87	83.37	146080
2022-06-30	82.22	82.98	81.24	82.15	67918
2022-07-01	81.90	83.23	81.40	83.13	49041
2022-07-05	81.93	83.67	81.39	83.67	75746
2022-07-06	83.40	84.25	82.58	83.34	46259
2022-07-07	83.93	85.37	83.93	85.23	31627
2022-07-08	84.66	85.73	84.18	85.21	33691
2022-07-11	84.59	84.87	83.69	83.84	21536
2022-07-12	83.69	84.52	82.64	83.01	33511
2022-07-13	81.61	83.32	81.61	82.68	51135
2022-07-14	81.56	81.94	80.55	81.79	46614
2022-07-15	82.56	83.39	82.11	83.37	52542
2022-07-18	84.41	84.72	82.92	83.14	42697
2022-07-19	84.01	85.23	83.98	85.13	29387
2022-07-20	85.43	86.81	85.43	86.53	43031
2022-07-21	86.23	87.21	85.57	87.18	25454
2022-07-22	87.38	87.78	85.25	85.74	20872
2022-07-25	85.92	86.43	85.16	86.29	27661
2022-07-26	85.94	86.10	84.86	85.04	28229
2022-07-27	86.02	87.80	85.91	87.46	29298
2022-07-28	87.74	88.78	87.17	88.69	19080
2022-07-29	88.72	89.68	88.72	89.61	21089
2022-08-01	88.97	89.44	88.44	89.22	114878
2022-08-02	89.20	90.88	89.09	90.03	19933
2022-08-03	90.23	91.40	90.22	91.26	55515
2022-08-04	91.14	91.14	90.29	90.68	16154
2022-08-05	89.54	91.50	89.51	91.28	36902
2022-08-08	91.81	92.86	91.41	91.62	32809
2022-08-09	91.33	91.33	90.45	90.75	37216
2022-08-10	92.50	93.19	92.40	93.11	23552
2022-08-11	94.03	94.56	92.77	92.93	32463
2022-08-12	93.48	94.48	93.12	94.48	38593
2022-08-15	93.73	94.96	93.73	94.86	91040
2022-08-16	94.43	94.95	93.68	94.67	131782
2022-08-17	93.78	93.98	92.83	93.37	29965
2022-08-18	93.46	94.32	93.24	94.08	20948
2022-08-19	93.09	93.09	92.25	92.51	47770
2022-08-22	91.14	91.69	90.61	90.81	32472
2022-08-23	91.00	91.92	91.00	91.21	47076
2022-08-24	91.35	92.52	91.35	92.10	30776
2022-08-25	92.63	93.72	92.59	93.72	33108
2022-08-26	93.61	93.61	90.75	90.75	26909
2022-08-29	89.83	90.99	89.71	90.23	23148
2022-08-30	90.67	90.67	88.69	89.17	28963
2022-08-31	89.46	89.47	88.57	88.75	50382
2022-09-01	87.65	87.65	86.19	87.63	119709
2022-09-02	88.62	88.93	86.76	87.14	27192
2022-09-06	87.53	87.53	86.33	86.55	213242
2022-09-07	86.38	88.31	86.25	88.13	38248
2022-09-08	87.66	89.38	87.66	89.38	23796
2022-09-09	90.28	91.54	90.28	91.31	33830
2022-09-12	91.84	92.23	91.52	92.19	54959
2022-09-13	89.90	90.67	89.00	89.23	46455
2022-09-14	89.46	90.47	89.27	90.42	27501
2022-09-15	89.77	90.76	88.81	89.08	50585
2022-09-16	87.58	87.76	86.67	87.23	34333
2022-09-19	86.28	87.70	86.23	87.58	50995
2022-09-20	87.10	87.18	86.14	86.48	22017
2022-09-21	86.77	87.40	85.07	85.16	18294
2022-09-22	84.81	84.84	82.84	82.94	32715
2022-09-23	81.76	81.76	80.25	81.18	173853
2022-09-26	80.89	81.98	80.01	80.29	58546
2022-09-27	81.29	81.97	80.22	80.90	54691
2022-09-28	81.49	83.62	81.36	83.24	43050
2022-09-29	82.32	82.44	80.67	81.37	29956
2022-09-30	81.28	82.78	80.90	81.03	58070
2022-10-03	81.85	83.40	81.46	83.05	39694
2022-10-04	84.70	86.34	84.70	86.34	130549
2022-10-05	85.24	86.51	84.53	86.15	16591
2022-10-06	85.93	86.84	85.41	85.73	34191
2022-10-07	84.50	84.50	82.73	83.16	20821
2022-10-10	83.26	83.26	81.36	82.09	33720
2022-10-11	81.41	82.51	79.98	81.20	76573
2022-10-12	81.15	81.46	80.33	81.13	35413
2022-10-13	78.88	82.65	78.50	82.31	58294
2022-10-14	83.04	83.30	79.47	79.49	141130
2022-10-17	81.19	82.50	81.19	82.07	30328
2022-10-18	84.03	84.48	82.75	83.75	26278
2022-10-19	83.13	83.47	82.14	82.73	35871
2022-10-20	83.00	84.04	82.46	82.70	51640
2022-10-21	82.64	84.47	81.98	84.38	25896
2022-10-24	84.67	85.01	83.63	84.77	25792
2022-10-25	84.96	86.92	84.96	86.80	26904
2022-10-26	86.24	88.21	86.24	86.59	45696
2022-10-27	87.03	87.37	86.32	86.43	58631
2022-10-28	86.51	87.71	86.19	87.65	69317
2022-10-31	87.09	87.34	86.75	86.96	26440
2022-11-01	88.34	88.34	87.30	87.32	64929
2022-11-02	86.99	87.75	84.96	84.98	35750
2022-11-03	84.06	85.64	83.94	84.71	28973
2022-11-04	85.77	85.77	82.89	84.10	36046
2022-11-07	84.64	84.64	83.83	84.35	20999
2022-11-08	84.61	85.30	83.49	84.48	36516
2022-11-09	83.79	83.81	82.33	82.48	18716
2022-11-10	85.75	86.80	85.32	86.80	25208
2022-11-11	86.92	87.35	86.25	86.75	18604
2022-11-14	86.37	87.45	86.21	86.23	21650
2022-11-15	87.90	87.90	86.88	87.42	31674
2022-11-16	86.89	87.09	85.56	85.63	50199
2022-11-17	84.20	85.20	83.96	84.93	58447
2022-11-18	85.88	85.88	84.64	85.08	21707
2022-11-21	84.53	84.60	83.96	84.31	26038
2022-11-22	84.81	85.32	83.99	85.26	65418
2022-11-23	85.25	86.10	85.20	85.95	27650
2022-11-25	85.80	86.13	85.67	85.96	12279
2022-11-28	85.40	85.76	84.33	84.46	25043
2022-11-29	84.57	84.81	84.15	84.22	34422
2022-11-30	83.69	86.22	83.22	86.22	37454
2022-12-01	86.43	86.61	85.64	86.39	73767
2022-12-02	84.71	86.51	84.71	86.39	18843
2022-12-05	85.71	85.75	83.69	83.90	27076
2022-12-06	83.92	83.95	82.23	82.77	25474
2022-12-07	82.58	83.44	82.58	82.98	29024
2022-12-08	83.36	84.16	83.00	83.65	36999
2022-12-09	83.23	83.57	82.53	82.57	38607
2022-12-12	82.55	83.46	82.55	83.46	30219
2022-12-13	85.88	85.88	83.47	83.67	23237
2022-12-14	83.71	84.38	82.86	83.62	35454
2022-12-15	82.30	82.43	80.89	81.21	31874
2022-12-16	80.45	80.84	79.75	80.42	42581
2022-12-19	80.14	80.14	78.62	78.87	50965
2022-12-20	78.60	79.67	78.54	79.28	50713
2022-12-21	79.83	80.83	79.29	80.42	40818
2022-12-22	79.69	79.69	77.94	78.70	102626
2022-12-23	78.48	78.79	77.92	78.74	67602
2022-12-27	78.65	78.71	77.90	78.06	40038
2022-12-28	77.89	78.21	77.01	77.07	84201
2022-12-29	77.75	79.11	77.54	78.82	53842
2022-12-30	78.19	78.70	77.75	78.68	35064
2023-01-03	79.60	79.64	77.24	77.68	26601
2023-01-04	78.30	78.70	77.91	78.43	56012
2023-01-05	77.71	77.71	76.82	76.89	42803
2023-01-06	77.69	78.85	76.89	78.58	38651
2023-01-09	79.17	79.74	78.62	78.88	30215
2023-01-10	78.42	79.68	78.40	79.68	38983
2023-01-11	80.10	81.29	79.93	81.29	29067
2023-01-12	81.50	82.03	80.27	82.02	22905
2023-01-13	81.19	82.51	81.19	82.47	46598
2023-01-17	82.33	82.92	82.07	82.72	21057
2023-01-18	83.13	83.50	81.27	81.31	38152
2023-01-19	80.63	80.81	79.77	80.06	34713
2023-01-20	80.58	81.83	79.96	81.83	17689
2023-01-23	82.05	83.56	81.95	83.47	33420
2023-01-24	83.02	83.32	82.16	83.15	30317
2023-01-25	81.92	83.45	81.36	83.44	54831
2023-01-26	84.23	84.60	83.32	84.33	38054
2023-01-27	84.07	85.43	84.07	85.00	19381
2023-01-30	84.18	84.91	83.28	83.31	35054
2023-01-31	83.53	85.05	83.53	85.05	15825
2023-02-01	84.93	87.00	84.55	86.64	20292
2023-02-02	87.60	88.39	86.96	87.96	28184
2023-02-03	86.33	87.69	86.30	86.43	30436
2023-02-06	85.61	86.53	85.54	85.78	27225
2023-02-07	85.54	86.87	84.84	86.72	40158
2023-02-08	86.62	86.82	85.59	85.74	32743
2023-02-09	86.36	86.59	84.59	84.65	34063
2023-02-10	84.09	84.74	83.91	84.73	50449
2023-02-13	84.96	85.73	84.46	85.64	26786
2023-02-14	85.08	86.80	85.08	86.52	21978
2023-02-15	85.96	87.86	85.96	87.76	61708
2023-02-16	86.53	87.32	86.10	86.37	18333
2023-02-17	86.07	86.07	85.04	85.54	15463
2023-02-21	84.47	84.74	83.42	83.46	24240
2023-02-22	83.55	84.10	83.24	83.64	34301
2023-02-23	84.35	84.42	83.18	84.28	19932
2023-02-24	83.39	83.78	82.98	83.65	17762
2023-02-27	84.21	84.61	83.67	83.98	22717
2023-02-28	83.74	84.24	83.58	83.58	16708
2023-03-01	83.47	83.71	83.10	83.38	23468
2023-03-02	82.57	84.25	82.27	84.03	14002
2023-03-03	84.40	85.84	84.22	85.80	28953
2023-03-06	86.01	86.23	85.33	85.55	27100
2023-03-07	85.37	85.85	84.64	84.68	20205
2023-03-08	84.70	84.73	83.95	84.45	20375
2023-03-09	84.53	84.95	82.33	82.33	20515
2023-03-10	82.06	82.06	79.57	80.03	23499
2023-03-13	79.14	80.84	78.76	79.66	35998
2023-03-14	80.61	81.38	80.08	80.93	44868
2023-03-15	79.49	79.89	78.87	79.87	25353
2023-03-16	79.65	81.36	79.33	81.21	50574
2023-03-17	80.67	81.03	79.78	80.07	16870
2023-03-20	80.03	80.72	79.82	80.61	14579
2023-03-21	81.43	82.53	81.43	82.41	58472
2023-03-22	82.39	82.41	80.40	80.40	21523
2023-03-23	80.69	81.93	79.93	80.45	34687
2023-03-24	79.83	80.00	78.86	79.91	19803
2023-03-27	80.49	81.10	79.91	80.20	24090
2023-03-28	80.20	80.34	79.59	80.04	14701
2023-03-29	80.97	81.66	80.85	81.50	32813
2023-03-30	82.40	82.88	81.97	82.33	21113
2023-03-31	82.85	84.15	82.85	84.05	28870
2023-04-03	83.72	83.86	83.00	83.84	28627
2023-04-04	83.93	84.04	82.53	82.64	21201
2023-04-05	82.20	82.36	80.49	81.14	15779
2023-04-06	80.61	81.24	80.11	80.97	17864
2023-04-10	80.34	81.72	80.17	81.68	35288
2023-04-11	81.76	82.34	81.71	81.90	15948
2023-04-12	82.72	82.72	81.41	81.41	22329
2023-04-13	81.88	82.75	81.80	82.43	20817
2023-04-14	82.15	82.84	81.52	82.21	28168
2023-04-17	82.25	82.84	82.25	82.84	36677
2023-04-18	83.55	83.64	82.89	83.22	16330
2023-04-19	82.65	83.44	82.50	83.30	44531
2023-04-20	82.30	82.97	82.18	82.36	25800
2023-04-21	82.26	82.52	81.87	82.43	21913
2023-04-24	82.48	82.75	81.70	82.06	21960
2023-04-25	81.49	81.49	79.68	79.68	26650
2023-04-26	79.89	80.31	78.94	79.27	27723
2023-04-27	79.09	79.70	78.49	79.65	16728
2023-04-28	79.10	80.04	78.98	80.03	17256
2023-05-01	80.20	80.88	80.20	80.54	57301
2023-05-02	80.65	80.65	79.39	79.72	41860
2023-05-03	79.88	81.15	79.77	79.88	22269
2023-05-04	79.51	79.62	78.81	79.22	28566
2023-05-05	79.90	81.13	79.90	80.80	10245
2023-05-08	81.35	81.97	80.96	81.84	21527
2023-05-09	81.40	81.97	81.40	81.76	13305
2023-05-10	81.73	81.73	80.71	81.61	26560
2023-05-11	81.10	81.10	80.44	80.71	42812
2023-05-12	80.96	81.13	79.66	80.09	27422
2023-05-15	80.23	80.95	80.02	80.90	21580
2023-05-16	80.42	80.48	79.92	80.00	29290
2023-05-17	80.31	81.58	79.96	81.33	33692
2023-05-18	81.44	82.78	81.44	82.58	66275
2023-05-19	82.64	82.71	81.76	82.02	23739
2023-05-22	81.89	82.75	81.89	82.42	22387
2023-05-23	82.04	82.70	81.24	81.44	34332
2023-05-24	80.77	80.96	80.25	80.73	36069
2023-05-25	80.78	80.78	79.57	80.01	18357
2023-05-26	80.25	81.42	80.25	81.11	23773
2023-05-30	81.81	82.01	80.84	81.26	23020
2023-05-31	80.76	81.35	80.47	81.35	22805
2023-06-01	81.16	82.67	80.77	82.35	22170
2023-06-02	83.50	84.21	83.28	84.17	23755
2023-06-05	83.88	84.67	83.54	84.17	14240
2023-06-06	84.00	85.84	84.00	85.77	58732
2023-06-07	85.92	86.31	85.25	85.32	29891
2023-06-08	84.80	85.76	84.80	85.71	54295
2023-06-09	86.22	86.58	85.24	85.66	20123
2023-06-12	85.88	86.72	85.76	86.60	15002
2023-06-13	87.00	87.95	87.00	87.91	43544
2023-06-14	87.88	87.94	86.64	87.67	21675
2023-06-15	87.15	88.96	87.15	88.80	32655
2023-06-16	89.12	89.12	87.92	88.17	32531
2023-06-20	87.59	87.96	86.46	87.14	64656
2023-06-21	86.75	87.14	86.03	86.44	52232
2023-06-22	85.98	86.60	85.82	86.16	23971
2023-06-23	85.24	85.70	85.06	85.09	15670
2023-06-26	85.26	86.26	84.93	84.88	36046
2023-06-27	85.31	86.50	84.96	86.25	26114
2023-06-28	85.91	87.62	85.91	87.24	17201
2023-06-29	86.87	87.45	86.59	86.85	20237
2023-06-30	87.79	88.41	87.79	88.17	18018
2023-07-03	88.25	88.55	88.08	88.55	9761
2023-07-05	88.10	88.10	87.52	87.71	19746
2023-07-06	86.68	86.68	85.36	86.17	30415
2023-07-07	86.20	87.69	86.20	86.89	19412
2023-07-10	86.94	88.81	86.94	88.77	35211
2023-07-11	88.89	90.49	88.76	90.47	125946
2023-07-12	91.67	91.67	90.38	90.88	18312
2023-07-13	91.73	92.66	91.67	92.42	17737
2023-07-14	92.47	92.73	91.17	91.33	68587
2023-07-17	91.07	93.18	91.07	92.92	88040
2023-07-18	92.96	94.45	92.96	94.30	164998
2023-07-19	94.11	94.21	92.67	93.04	28244
2023-07-20	92.19	92.19	91.05	91.19	94483
2023-07-21	91.85	92.40	91.11	91.47	34347
2023-07-24	91.44	91.68	90.26	90.56	26173
2023-07-25	90.71	91.45	90.71	90.96	35363
2023-07-26	90.37	91.25	90.34	91.05	126078
2023-07-27	92.11	92.38	90.12	90.44	69981
2023-07-28	91.45	92.88	91.45	92.70	46880
2023-07-31	93.80	95.44	93.77	95.44	30012
2023-08-01	94.20	94.20	93.58	93.87	50343
2023-08-02	92.58	92.93	91.04	91.84	155847
2023-08-03	91.40	92.19	91.40	91.57	21885
2023-08-04	91.72	91.81	90.40	90.47	61638
2023-08-07	91.00	91.00	90.05	90.73	33014
2023-08-08	89.65	89.65	88.45	89.59	106264
2023-08-09	89.56	89.56	87.93	88.05	21436
2023-08-10	88.67	89.26	87.49	87.77	20415
2023-08-11	87.17	87.40	86.80	87.01	35415
2023-08-14	86.67	87.59	86.40	87.59	15401
2023-08-15	87.13	87.13	85.91	86.10	19784
2023-08-16	85.84	86.08	85.00	85.00	65944
2023-08-17	85.38	85.38	83.54	83.58	24023
2023-08-18	82.54	84.20	82.54	83.86	28005
2023-08-21	84.37	84.54	83.50	84.18	43520
2023-08-22	84.88	85.00	84.21	84.43	25460
2023-08-23	84.42	86.08	84.42	85.72	61686
2023-08-24	86.00	86.20	84.06	84.06	26693
2023-08-25	84.40	85.05	83.37	84.50	32677
2023-08-28	84.96	85.74	84.96	85.29	21585
2023-08-29	85.18	87.30	85.18	87.30	38580
2023-08-30	87.12	88.20	87.09	87.91	27462
2023-08-31	88.19	88.83	88.15	88.29	26075
2023-09-01	89.01	89.31	88.56	88.83	56067
2023-09-05	89.09	89.09	88.15	88.47	43507
2023-09-06	88.41	88.97	87.63	88.08	27808
2023-09-07	87.27	87.89	86.63	87.73	28069
2023-09-08	88.10	88.37	87.64	87.89	23490
2023-09-11	88.51	88.85	88.24	88.84	14747
2023-09-12	88.28	88.92	87.51	87.51	41838
2023-09-13	87.41	87.52	86.49	86.82	31393
2023-09-14	87.30	87.38	86.54	87.17	15525
2023-09-15	86.72	86.72	85.78	85.99	125235
2023-09-18	85.74	86.44	85.70	85.84	49406
2023-09-19	85.68	85.68	84.51	85.41	35789
2023-09-20	85.58	86.05	84.11	84.11	40813
2023-09-21	83.09	83.09	81.79	81.73	23914
2023-09-22	82.22	82.46	81.65	81.65	24280
2023-09-25	81.10	82.51	81.10	82.31	187400
2023-09-26	81.99	82.43	81.23	81.38	30055
2023-09-27	81.89	83.55	81.89	83.19	53774
2023-09-28	83.10	84.62	82.94	84.05	20466
2023-09-29	84.94	85.32	83.78	83.98	30520
2023-10-02	83.64	84.26	82.86	83.19	15993
2023-10-03	82.37	82.42	80.51	80.82	38152
2023-10-04	81.12	81.99	80.80	81.85	20221
2023-10-05	81.26	81.52	80.05	80.89	38194
2023-10-06	80.02	83.06	80.02	82.81	97543
2023-10-09	82.07	83.50	81.86	83.46	26028
2023-10-10	84.20	85.31	84.20	84.65	19096
2023-10-11	85.10	85.48	84.31	85.07	19961
2023-10-12	85.00	85.00	83.13	83.49	29603
2023-10-13	83.82	83.82	81.40	81.60	24332
2023-10-16	82.09	83.57	81.87	83.34	32260
2023-10-17	82.55	84.52	82.55	83.93	77045
2023-10-18	83.06	83.06	81.25	81.44	28903
2023-10-19	81.52	81.56	80.03	80.24	23552
2023-10-20	79.95	79.95	78.67	78.96	19535
2023-10-23	78.30	79.96	77.89	79.13	23228
2023-10-24	79.57	80.72	79.53	80.28	22311
2023-10-25	79.40	79.40	77.36	77.39	23338
2023-10-26	77.77	78.18	76.38	76.71	25855
2023-10-27	77.16	77.36	76.12	76.38	27822
2023-10-30	76.73	77.02	75.74	76.32	28588
2023-10-31	76.51	77.16	75.94	76.88	16996
2023-11-01	77.06	77.61	76.35	77.48	19449
2023-11-02	78.90	79.56	78.90	79.54	92967
2023-11-03	80.67	82.59	80.67	82.23	21401
2023-11-06	82.42	82.42	80.85	81.51	31895
2023-11-07	81.44	82.79	81.42	82.58	24476
2023-11-08	82.43	82.45	81.32	81.62	46727
2023-11-09	82.16	82.29	80.32	80.47	22136
2023-11-10	80.84	82.22	80.76	82.11	21405
2023-11-13	81.55	82.61	81.55	82.42	19257
2023-11-14	84.19	86.05	84.19	85.91	19478
2023-11-15	86.51	87.20	85.81	85.85	30648
2023-11-16	85.62	85.62	84.77	85.28	22602
2023-11-17	85.63	86.20	85.43	86.03	16910
2023-11-20	85.99	87.17	85.99	86.75	21336
2023-11-21	86.64	86.75	86.07	86.50	15719
2023-11-22	86.89	87.35	86.70	87.06	12772
2023-11-24	86.93	87.49	86.91	87.33	6289
2023-11-27	86.88	87.72	86.83	87.57	18606
2023-11-28	87.18	87.45	86.65	87.05	25733
2023-11-29	87.52	88.53	87.52	87.77	24644
2023-11-30	88.18	88.18	87.24	87.62	16634
2023-12-01	88.20	91.03	88.03	91.03	17206
2023-12-04	90.92	91.54	90.31	91.18	18925
2023-12-05	90.63	90.84	89.94	90.44	22815
2023-12-06	91.03	91.79	90.11	90.16	18423
2023-12-07	90.28	90.86	89.83	90.48	15644
2023-12-08	90.57	91.79	90.54	91.39	42183
2023-12-11	91.48	92.82	91.48	92.64	15749
2023-12-12	92.22	92.89	91.88	92.71	12864
2023-12-13	92.97	94.70	92.19	94.70	27249
2023-12-14	95.43	96.59	95.19	96.59	36452
2023-12-15	96.35	96.59	95.12	95.58	16775
2023-12-18	95.64	96.25	95.45	96.03	19052
2023-12-19	96.29	97.06	96.29	96.93	18117
2023-12-20	96.11	96.77	94.04	94.04	44000
2023-12-21	95.28	95.75	94.75	95.65	36045
2023-12-22	96.05	96.51	95.87	96.24	33657
2023-12-26	96.55	97.16	96.48	96.92	12367
2023-12-27	97.08	97.28	96.48	96.85	26693
2023-12-28	96.96	97.37	96.88	97.15	23740
2023-12-29	96.81	97.07	95.51	95.89	19779
2024-01-02	94.53	94.53	92.61	92.99	48197
2024-01-03	91.75	91.88	90.86	90.87	41057
2024-01-04	90.55	91.58	90.41	90.62	18338
2024-01-05	90.29	91.36	90.29	90.56	65465
2024-01-08	90.99	92.87	90.99	92.87	21515
2024-01-09	91.97	93.22	91.97	93.00	14043
2024-01-10	93.01	93.69	92.42	93.44	14852
2024-01-11	93.44	93.68	92.22	93.33	16874
2024-01-12	93.36	94.01	92.75	92.88	10875
2024-01-16	92.17	93.13	91.90	92.45	23696
2024-01-17	91.62	91.67	90.56	91.67	13906
2024-01-18	92.36	92.46	91.32	92.30	17871
2024-01-19	92.69	93.51	91.90	93.50	19292
2024-01-22	94.47	95.73	94.47	95.12	51601
2024-01-23	95.44	95.44	94.37	94.96	21664
2024-01-24	95.58	95.58	93.44	93.50	23992
2024-01-25	94.44	94.44	93.55	94.09	24658
2024-01-26	94.00	94.77	94.00	94.18	9379
2024-01-29	94.29	96.68	94.29	96.68	12858
2024-01-30	96.29	96.30	95.58	95.94	14270
2024-01-31	95.40	95.53	93.58	93.58	14776
2024-02-01	94.42	95.49	93.70	95.47	25217
2024-02-02	95.22	97.26	95.13	96.98	127747
2024-02-05	96.83	96.83	95.32	95.91	53054
2024-02-06	95.76	95.92	95.24	95.81	23364
2024-02-07	96.05	97.29	95.93	96.85	23416
2024-02-08	97.25	99.02	97.25	98.87	13672
2024-02-09	99.38	100.33	99.38	100.25	23503
2024-02-12	100.19	101.30	99.90	100.17	18804
2024-02-13	97.38	98.70	97.06	97.64	28256
2024-02-14	98.91	100.82	98.69	100.80	21175
2024-02-15	101.41	102.41	100.91	102.37	14045
2024-02-16	101.00	101.48	100.43	100.44	89348
2024-02-20	99.73	99.74	97.95	98.82	30466
2024-02-21	97.33	98.00	96.84	97.76	28557
2024-02-22	99.51	99.74	98.86	99.38	15824
2024-02-23	99.93	100.58	99.46	99.80	13637
2024-02-26	99.92	100.75	99.92	100.45	12210
2024-02-27	101.09	102.18	101.09	102.18	28010
2024-02-28	101.55	102.27	101.52	102.00	11224
2024-02-29	102.36	102.76	101.80	102.65	12479
2024-03-01	102.36	104.12	102.28	103.90	10442
2024-03-04	104.60	104.60	103.39	103.92	20193
2024-03-05	102.48	102.48	100.55	101.14	30304
2024-03-06	102.86	103.55	102.36	102.68	34565
2024-03-07	103.46	104.03	102.88	104.03	17528
2024-03-08	104.61	106.37	103.58	104.18	23177
2024-03-11	103.89	103.91	103.08	103.25	13358
2024-03-12	103.34	104.51	103.11	104.51	10835
2024-03-13	104.23	105.09	104.23	104.26	34357
2024-03-14	104.24	104.24	102.44	102.92	18670
2024-03-15	102.47	102.69	101.72	101.93	11305
2024-03-18	102.47	103.00	101.75	102.58	9172
2024-03-19	101.94	103.37	101.55	103.37	18662
2024-03-20	102.98	105.30	102.98	104.91	28614
2024-03-21	105.92	107.42	105.92	106.61	19638
2024-03-22	106.11	106.53	105.42	105.78	18063
2024-03-25	105.45	106.81	105.45	106.55	13700
2024-03-26	107.15	107.33	106.39	106.39	23075
2024-03-27	107.40	107.40	105.43	106.16	8826
2024-03-28	106.14	106.51	105.72	105.80	11265
2024-04-01	106.01	106.01	104.49	104.72	23649
2024-04-02	102.85	103.43	102.35	103.43	13113
2024-04-03	102.80	104.20	102.80	103.66	22614
2024-04-04	104.61	104.96	101.79	101.79	4916
2024-04-05	101.52	103.87	101.52	103.22	40835
2024-04-08	103.42	103.66	103.01	103.66	8986
2024-04-09	103.61	103.69	102.39	103.34	35479
2024-04-10	101.21	102.41	101.21	101.90	26428
2024-04-11	102.07	103.16	101.48	103.01	13360
2024-04-12	102.22	102.22	100.33	100.66	16422
2024-04-15	101.41	101.64	97.78	97.94	20381
2024-04-16	97.84	98.71	97.37	98.25	19051
2024-04-17	98.98	98.98	97.47	97.47	23139
2024-04-18	97.80	98.73	96.93	97.09	22052
2024-04-19	96.84	97.37	95.16	95.70	25625
2024-04-22	96.29	97.13	95.47	96.60	11864
2024-04-23	99.01	99.54	98.73	99.38	12067
2024-04-24	100.10	100.10	98.57	99.24	9277
2024-04-25	98.07	99.79	97.80	99.64	15443
2024-04-26	99.72	101.34	99.72	100.99	11614
2024-04-29	101.43	101.65	100.99	101.35	12219
2024-04-30	100.51	100.91	99.03	99.03	10517
2024-05-01	98.48	100.68	98.11	98.70	22514
2024-05-02	99.68	100.50	98.77	100.25	13964
2024-05-03	102.12	102.51	101.35	101.62	7792
2024-05-06	102.47	103.67	102.47	103.62	20815
2024-05-07	103.79	103.97	103.38	103.46	8394
2024-05-08	102.19	103.06	102.19	103.03	10755
2024-05-09	102.09	103.17	101.73	103.17	16521
2024-05-10	103.63	103.63	102.28	102.49	5697
2024-05-13	103.08	103.08	102.24	102.27	18603
2024-05-14	102.42	103.39	102.42	103.04	6865
2024-05-15	104.18	105.19	103.97	105.15	17598
2024-05-16	104.77	105.14	103.76	103.76	10696
2024-05-17	103.80	104.18	103.36	103.71	7074
2024-05-20	103.73	104.34	103.72	104.31	8252
2024-05-21	104.23	104.25	103.95	104.17	12149
2024-05-22	104.10	104.35	103.27	103.59	13761
2024-05-23	104.09	104.09	101.64	101.71	14231
2024-05-24	102.44	103.42	102.30	103.20	4853
2024-05-28	103.61	103.61	101.93	102.45	8348
2024-05-29	101.26	101.75	101.24	101.24	6519
2024-05-30	100.93	101.04	100.37	100.62	10212
2024-05-31	100.39	100.39	97.81	99.62	12127
2024-06-03	100.36	100.36	98.18	99.37	141727
2024-06-04	98.70	99.01	98.01	98.38	13221
2024-06-05	99.16	100.14	98.78	99.99	12898
2024-06-06	100.14	100.44	99.46	99.78	7797
2024-06-07	98.73	98.77	98.12	98.15	7201
2024-06-10	97.62	99.38	97.62	99.38	9810
2024-06-11	98.52	98.87	98.04	98.71	7375
2024-06-12	100.58	101.16	100.36	100.72	13363
2024-06-13	100.36	100.63	98.99	99.45	29259
2024-06-14	98.57	98.78	97.90	98.42	12239
2024-06-17	98.12	99.41	97.89	99.18	16653
2024-06-18	99.10	100.14	99.10	99.99	9176
2024-06-20	99.98	100.58	99.18	99.30	13879
2024-06-21	99.06	99.36	98.19	99.36	23101
2024-06-24	99.10	99.70	99.07	99.08	24055
2024-06-25	99.04	99.39	98.99	99.28	9530
2024-06-26	98.73	99.00	98.46	98.68	23497
2024-06-27	98.59	99.44	98.59	99.40	14439
2024-06-28	99.66	100.18	99.15	99.33	10107
2024-07-01	99.66	99.66	98.75	99.22	7281
2024-07-02	98.85	99.73	98.85	99.51	20570
2024-07-03	99.57	100.18	99.57	99.97	7572
2024-07-05	99.77	100.27	99.77	100.27	3240
2024-07-08	100.52	100.76	100.34	100.50	14073
2024-07-09	100.36	100.86	99.97	99.99	7843
2024-07-10	100.23	100.57	99.28	100.57	13813
2024-07-11	101.01	101.72	101.01	101.09	14562
2024-07-12	101.33	102.61	101.33	102.19	11414
2024-07-15	102.41	103.41	102.41	102.78	14825
2024-07-16	103.27	104.53	103.27	104.32	11194
2024-07-17	103.01	103.77	101.46	101.53	15265
2024-07-18	101.84	102.78	99.81	100.17	13705
2024-07-19	99.83	100.55	99.83	100.17	14082
2024-07-22	100.91	101.39	100.02	101.24	18875
2024-07-23	101.15	102.33	101.15	101.87	26752
2024-07-24	100.72	100.72	98.01	98.06	10202
2024-07-25	97.94	99.56	97.33	97.81	14445
2024-07-26	99.64	100.26	99.23	99.68	14975
2024-07-29	100.40	100.40	99.40	99.58	10357
2024-07-30	99.76	100.14	97.40	98.22	10264
2024-07-31	99.85	101.43	99.58	100.16	18315
2024-08-01	100.19	100.25	96.61	97.16	15849
2024-08-02	95.07	95.07	92.97	94.06	19060
2024-08-05	88.74	93.51	88.74	92.33	23524
2024-08-06	93.87	95.54	92.94	94.36	20040
2024-08-07	94.96	95.06	92.33	92.33	28958
2024-08-08	93.50	96.24	93.16	96.23	32313
2024-08-09	96.09	96.68	95.76	96.63	32189
2024-08-12	96.78	96.92	95.90	95.91	19466
2024-08-13	96.71	98.57	96.71	98.46	11513
2024-08-14	98.86	99.40	98.50	99.01	8297
2024-08-15	100.13	101.10	100.13	100.97	34876
2024-08-16	100.50	101.10	100.50	100.96	5371
2024-08-19	100.91	102.15	100.86	102.15	11076
2024-08-20	102.15	102.24	100.86	101.30	57365
2024-08-21	101.67	102.89	101.67	102.84	22094
2024-08-22	102.85	103.19	101.85	101.85	14876
2024-08-23	102.55	103.72	102.48	103.70	17514
2024-08-26	103.88	104.17	103.26	103.26	14316
2024-08-27	102.68	103.58	102.68	103.19	14402
2024-08-28	102.85	102.88	101.58	102.08	22549
2024-08-29	102.78	103.62	102.19	102.19	101700
2024-08-30	102.97	103.55	102.27	103.54	19573
2024-09-03	103.08	103.18	100.28	100.32	21917
2024-09-04	99.91	100.72	99.56	100.18	15667
2024-09-05	99.95	100.44	99.12	99.69	23018
2024-09-06	100.33	100.83	98.42	98.69	16997
2024-09-09	99.49	100.88	99.49	100.49	9620
2024-09-10	100.90	101.00	99.57	100.70	10854
2024-09-11	100.07	102.52	99.22	102.52	12578
2024-09-12	102.13	103.99	102.13	103.85	15576
2024-09-13	104.15	105.74	104.15	105.32	9342
2024-09-16	105.53	106.06	105.24	106.06	85600
2024-09-17	106.53	107.22	106.53	106.93	10635
2024-09-18	107.10	108.65	106.70	107.06	20544
2024-09-19	109.29	109.58	109.00	109.23	9555
2024-09-20	109.48	110.60	109.24	110.55	11009
2024-09-23	110.92	111.31	110.21	110.33	15515
2024-09-24	110.46	110.46	109.53	110.11	8168
2024-09-25	110.16	110.60	110.06	110.07	20364
2024-09-26	111.20	111.20	109.35	109.53	10254
2024-09-27	109.99	110.21	109.68	109.80	8072
2024-09-30	109.42	110.29	109.42	110.19	8108
2024-10-01	109.41	109.57	108.36	109.13	8298
2024-10-02	108.58	109.46	108.41	109.39	20473
2024-10-03	109.09	110.06	109.01	109.30	10846
2024-10-04	110.30	111.34	110.15	111.34	7545
2024-10-07	111.03	111.03	109.70	110.22	10485
2024-10-08	110.42	111.41	110.42	111.26	9058
2024-10-09	111.16	112.10	111.12	111.93	10475
2024-10-10	111.14	112.12	111.07	112.05	8991
2024-10-11	112.40	113.64	112.40	113.64	9059
2024-10-14	113.73	114.16	113.55	114.05	7447
2024-10-15	113.92	114.04	113.38	113.38	7843
2024-10-16	113.49	114.49	113.35	114.43	7307
2024-10-17	115.00	115.00	113.97	114.03	6358
2024-10-18	114.07	114.61	114.07	114.55	8086
2024-10-21	114.45	115.20	113.68	114.29	13266
2024-10-22	113.52	113.62	113.12	113.28	12729
2024-10-23	112.57	113.25	111.80	112.32	9226
2024-10-24	112.55	112.89	112.13	112.57	5157
2024-10-25	113.02	113.56	112.11	112.45	7465
2024-10-28	113.22	113.57	113.22	113.46	8531
2024-10-29	113.66	114.24	113.66	114.24	6485
2024-10-30	114.13	115.22	113.77	114.36	5901
2024-10-31	113.79	113.79	111.73	111.73	13754
2024-11-01	112.41	112.51	111.24	111.44	44949
2024-11-04	110.37	111.06	110.15	110.35	16932
2024-11-05	111.39	114.07	111.39	113.98	32135
2024-11-06	117.19	118.46	116.44	118.46	19836
2024-11-07	119.92	121.76	119.92	121.71	15199
2024-11-08	121.85	124.45	121.85	124.45	33234
2024-11-11	125.73	126.25	124.43	125.80	21535
2024-11-12	124.90	124.98	123.72	124.09	11563
2024-11-13	124.99	125.52	123.22	123.22	22836
2024-11-14	123.19	123.42	121.23	121.30	17437
2024-11-15	120.81	120.96	119.98	120.86	15628
2024-11-18	121.02	122.00	119.95	121.27	7795
2024-11-19	120.13	124.62	120.13	124.45	17147
2024-11-20	124.88	124.88	123.24	124.44	20838
2024-11-21	124.94	127.11	124.93	126.18	39314
2024-11-22	126.39	128.47	126.39	128.47	20079
2024-11-25	130.47	130.47	127.91	128.23	14502
2024-11-26	128.30	128.93	128.04	128.62	18845
2024-11-27	128.41	128.46	126.39	127.78	11018
2024-11-29	128.38	128.83	128.27	128.49	5027
2024-12-02	128.43	128.98	127.58	127.58	37060
2024-12-03	128.90	129.21	128.03	129.07	8018
2024-12-04	130.19	130.83	129.51	130.57	20070
2024-12-05	130.57	131.95	130.56	130.70	18780
2024-12-06	131.17	132.00	131.11	131.90	10104
2024-12-09	131.94	131.94	127.22	127.33	20914
2024-12-10	126.76	127.37	124.14	124.26	32022
2024-12-11	125.86	126.74	124.58	126.38	13814
2024-12-12	125.68	126.64	125.02	125.21	16204
2024-12-13	125.32	125.61	124.15	124.64	41319
2024-12-16	124.73	126.73	124.73	126.62	18097
2024-12-17	125.38	125.38	124.23	124.94	38763
2024-12-18	124.86	125.23	118.10	118.87	35145
2024-12-19	120.29	121.44	119.29	119.81	54445
2024-12-20	118.33	123.47	118.33	123.33	25604
2024-12-23	123.12	123.20	121.62	123.10	13010
2024-12-24	123.25	124.33	123.25	124.33	6586
2024-12-26	123.75	124.75	123.62	124.50	9318
2024-12-27	123.93	123.93	121.43	122.05	14946
2024-12-30	120.00	121.78	119.39	120.67	10102
2024-12-31	121.23	121.49	119.37	119.51	14782
2025-01-02	120.76	121.69	119.31	121.23	12742
2025-01-03	122.15	124.79	122.15	124.79	10313
2025-01-06	126.20	126.36	124.82	125.13	11212
2025-01-07	125.12	125.12	120.82	121.95	20849
2025-01-08	121.38	122.21	120.12	121.71	13438
2025-01-10	120.39	121.32	118.92	120.82	17366
2025-01-13	118.58	119.37	118.01	119.36	12072
2025-01-14	121.15	122.57	120.85	121.38	16848
2025-01-15	124.30	125.15	123.72	124.53	17071
2025-01-16	125.11	126.91	125.11	126.25	13930
2025-01-17	127.28	128.10	127.25	127.56	14554
2025-01-21	129.32	130.15	127.48	129.58	38681
2025-01-22	130.71	131.42	130.52	131.26	12520
2025-01-23	130.45	132.36	130.19	132.10	19417
2025-01-24	132.60	133.04	131.58	132.04	18655
2025-01-27	125.78	127.37	124.07	125.57	28627
2025-01-28	126.46	129.61	124.94	129.19	21207
2025-01-29	129.37	130.37	128.50	129.58	21117
2025-01-30	131.02	132.59	131.02	132.05	18079
2025-01-31	132.56	133.55	131.13	131.42	75647
2025-02-03	127.04	130.94	127.04	130.51	34883
2025-02-04	132.86	134.31	132.65	134.01	42450
2025-02-05	134.00	135.19	133.43	135.19	106173
2025-02-06	134.76	135.82	134.22	135.82	17799
2025-02-07	136.67	137.97	135.63	135.63	28380
2025-02-10	137.37	137.79	136.42	137.44	24943
2025-02-11	136.52	136.52	134.73	134.97	29694
2025-02-12	133.24	135.92	133.24	135.53	17446
2025-02-13	139.64	140.38	137.39	139.99	37293
2025-02-14	139.97	142.33	138.94	142.25	21897
2025-02-18	142.99	143.53	142.09	143.53	43362
2025-02-19	143.37	143.37	140.41	140.74	33994
2025-02-20	139.34	139.34	134.01	136.27	55310
2025-02-21	136.51	136.57	129.91	129.99	26113
2025-02-24	129.82	130.22	125.71	127.34	105277
2025-02-25	126.52	126.52	122.02	124.56	37742
2025-02-26	124.61	126.67	123.65	124.98	73944
2025-02-27	126.86	127.27	121.48	121.48	20141
2025-02-28	120.24	122.68	119.98	122.68	18722
2025-03-03	124.35	125.05	118.66	119.30	48283
2025-03-04	116.76	120.36	114.19	117.61	54520
2025-03-05	118.37	119.67	113.63	119.21	93893
2025-03-06	116.58	117.47	112.25	112.25	22430
2025-03-07	111.35	112.82	107.97	112.11	63502
2025-03-10	109.37	109.47	105.28	106.21	31551
2025-03-11	106.43	109.83	106.40	108.49	109144
2025-03-12	112.46	112.82	109.79	111.52	37971
2025-03-13	111.32	111.32	107.86	108.49	17693
2025-03-14	110.87	113.21	110.87	112.90	13525
2025-03-17	114.50	116.59	113.31	115.62	36931
2025-03-18	114.69	114.82	112.16	113.02	30269
2025-03-19	113.59	117.22	113.05	115.97	27842
2025-03-20	114.98	117.55	114.85	115.86	13818
2025-03-21	114.29	116.80	113.91	116.44	10857
2025-03-24	118.92	121.31	118.84	120.95	21407
2025-03-25	121.75	121.86	120.66	121.22	11516
2025-03-26	120.89	121.01	117.51	117.96	11090
2025-03-27	116.93	117.43	114.55	114.57	13062
2025-03-28	114.90	115.02	111.71	112.15	9871
2025-03-31	109.35	112.03	108.11	111.74	22765
2025-04-01	111.86	113.39	110.47	113.12	40484
2025-04-02	111.33	115.81	111.33	115.60	9831
2025-04-03	109.45	110.33	107.62	107.82	45146
2025-04-04	103.26	103.26	97.33	99.20	24088
2025-04-07	94.46	104.46	94.13	100.25	56059
2025-04-08	105.45	106.16	97.88	99.57	55670
2025-04-09	98.62	111.93	97.82	111.57	35015
2025-04-10	108.19	109.15	104.30	106.90	30577
2025-04-11	106.69	107.72	104.55	107.72	17752
2025-04-14	110.76	111.15	107.73	108.97	19224
2025-04-15	108.94	111.06	108.94	110.66	11888
2025-04-16	109.29	109.74	107.11	108.22	13699
2025-04-17	108.88	109.68	108.11	108.94	33703
2025-04-21	107.67	107.68	103.59	104.82	11430
2025-04-22	106.52	108.57	106.42	108.37	13007
2025-04-23	112.85	114.68	111.39	111.85	16990
2025-04-24	112.55	116.49	112.01	116.19	30996
2025-04-25	116.33	117.63	116.02	117.53	67963
2025-04-28	117.92	118.56	116.30	118.28	25455
2025-04-29	118.23	119.45	118.04	119.34	29116
2025-04-30	115.76	119.19	115.32	119.06	15548
2025-05-01	121.08	121.88	120.03	120.52	30188
2025-05-02	123.15	125.80	123.15	125.52	19955
2025-05-05	124.58	126.17	124.01	125.36	27337
2025-05-06	122.06	123.68	121.97	123.11	14551
2025-05-07	123.25	123.69	122.08	123.19	15084
2025-05-08	125.51	127.30	125.40	126.31	16851
2025-05-09	126.95	127.01	125.39	125.80	29257
2025-05-12	131.01	131.01	128.40	130.33	32711
2025-05-13	130.76	134.72	130.76	133.86	26452
2025-05-14	134.04	134.18	133.46	134.08	14963
2025-05-15	133.49	134.02	132.22	133.47	14744
2025-05-16	133.71	135.09	133.71	135.03	17259
2025-05-19	132.22	135.40	132.22	135.37	13307
2025-05-20	134.77	135.36	134.58	134.94	21773
2025-05-21	133.49	135.46	132.20	132.33	16212
2025-05-22	132.55	133.87	132.20	132.40	30155
2025-05-23	130.75	134.13	130.75	133.29	21710
2025-05-27	135.32	136.58	134.80	136.58	18449
2025-05-28	136.65	136.81	135.84	136.39	10361
2025-05-29	137.82	137.86	134.88	135.09	23124
2025-05-30	134.63	137.46	134.41	137.28	21770
2025-06-02	138.06	138.69	135.85	138.50	26548
2025-06-03	140.00	140.00	138.76	139.70	41287
2025-06-04	139.49	140.57	138.84	139.89	32204
2025-06-05	140.15	141.36	137.81	138.58	13975
2025-06-06	139.61	140.48	139.19	140.18	18021
2025-06-09	139.95	140.07	138.31	139.12	16872
2025-06-10	138.47	138.66	136.91	138.00	15380
2025-06-11	138.84	139.92	138.61	139.38	51708
2025-06-12	138.60	139.51	138.60	139.51	12074
2025-06-13	137.22	139.25	137.22	137.52	14759
2025-06-16	138.89	140.90	138.89	140.37	15589
2025-06-17	139.36	140.11	138.43	139.36	10080
2025-06-18	139.25	140.20	138.87	139.78	12328
2025-06-20	140.37	140.48	138.53	138.90	9261
2025-06-23	138.77	141.00	137.50	141.00	22959
2025-06-24	142.33	143.78	142.33	143.40	23129
2025-06-25	144.43	144.60	141.38	141.68	46424
2025-06-26	142.39	143.76	142.10	143.76	9490
2025-06-27	144.08	144.66	142.47	142.47	19746
2025-06-30	144.48	145.10	143.98	144.91	86767
2025-07-01	144.34	144.34	140.26	141.57	43351
2025-07-02	141.48	142.44	141.24	142.05	26671
2025-07-03	142.64	143.86	142.34	143.86	23058
2025-07-07	143.15	144.51	142.77	144.50	37291
2025-07-08	145.06	145.08	142.24	143.22	19562
2025-07-09	144.42	144.75	143.11	144.28	29693
2025-07-10	144.91	144.91	142.45	143.69	14440
2025-07-11	142.61	143.88	142.61	142.84	14056
2025-07-14	143.23	145.93	143.23	145.75	13837
2025-07-15	146.21	146.21	144.82	144.97	32578
2025-07-16	145.52	146.25	144.21	146.12	9663
2025-07-17	146.44	147.84	146.44	147.74	21093
2025-07-18	148.52	149.26	148.05	148.76	14480
2025-07-21	149.48	149.48	147.23	147.23	21890
2025-07-22	146.75	146.75	144.31	145.90	23254
2025-07-23	148.00	149.80	148.00	149.66	44174
2025-07-24	149.43	149.57	148.66	148.79	22057
2025-07-25	149.13	150.59	149.13	150.58	27267
2025-07-28	150.71	150.73	149.58	150.43	20675
2025-07-29	151.37	151.83	149.08	149.27	12590
2025-07-30	149.22	151.16	149.22	150.83	15056
2025-07-31	152.58	154.12	151.78	152.22	20910
2025-08-01	148.97	150.57	146.48	149.18	59796
2025-08-04	150.63	152.93	150.23	152.75	44102
2025-08-05	153.79	153.83	150.59	151.49	75118
2025-08-06	151.54	152.91	150.47	152.86	22459
2025-08-07	155.29	155.78	152.57	154.10	39737
2025-08-08	155.39	155.52	153.34	154.00	35377
2025-08-11	153.86	154.63	152.92	153.03	31484
2025-08-12	154.18	155.58	153.50	155.44	33289
2025-08-13	156.29	156.29	151.84	153.93	35199
2025-08-14	152.25	152.87	150.90	151.04	23487
2025-08-15	150.98	150.98	148.90	150.98	20781
2025-08-18	150.44	151.59	150.41	151.29	24739
2025-08-19	150.85	150.85	146.89	147.29	65132
2025-08-20	146.19	147.38	142.97	146.79	33494
2025-08-21	147.05	148.07	146.58	146.79	7617
2025-08-22	146.97	151.02	146.44	149.47	23178
2025-08-25	149.74	150.16	148.99	149.16	21228
2025-08-26	149.36	151.30	149.36	150.95	15690
2025-08-27	151.60	151.60	150.48	150.61	40526
2025-08-28	152.47	153.55	151.64	153.55	88539
2025-08-29	152.82	152.82	150.07	150.80	16419
2025-09-02	147.48	149.38	146.75	149.36	40173
2025-09-03	149.71	150.84	148.52	149.53	24891
2025-09-04	149.99	150.78	149.44	150.64	19510
2025-09-05	152.49	152.49	148.29	150.80	20834
2025-09-08	152.70	154.28	152.63	153.88	24396
2025-09-09	154.20	155.28	153.43	155.19	39996
2025-09-10	156.83	158.10	156.78	157.26	25403
2025-09-11	158.30	159.42	158.06	158.76	32713
2025-09-12	159.58	159.62	158.40	158.75	10265
2025-09-15	159.67	160.73	159.55	160.61	23004
2025-09-16	160.61	160.61	158.76	159.88	70095
2025-09-17	159.66	160.23	157.42	159.87	24617
2025-09-18	161.32	163.40	160.81	162.76	53576
2025-09-19	163.41	165.08	162.38	164.64	18846
2025-09-22	164.41	166.32	163.77	166.21	35807
2025-09-23	166.33	167.04	165.09	165.23	54477
2025-09-24	166.30	166.44	163.47	163.74	39698

Explore More About FPX

Coins representing dividend payouts and trends

FPX Dividend History

Discover First Trust US'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

FPX Stock Split History

Discover First Trust US'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

FPX Historical Prices

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

Web Analytics