FTA Historical Prices

Summary

Key Stock Metrics

72.16

(April 16, 2024)

52-Week Low

83.93

(November 25, 2024)

52-Week High

83.93

(November 25, 2024)

All-Time High

74.83

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-05-11	29.98	29.98	29.98	29.98	100
2007-05-17	30.22	30.22	30.22	30.22	500
2007-05-22	30.57	30.57	30.57	30.57	200
2007-05-23	30.50	30.51	30.50	30.51	2100
2007-05-24	30.42	30.42	30.42	30.42	2000
2007-06-05	30.61	30.61	30.58	30.59	1900
2007-06-06	30.24	30.27	30.24	30.27	600
2007-06-08	29.90	29.92	29.90	29.92	400
2007-06-12	29.74	29.74	29.74	29.74	100
2007-06-13	29.90	29.90	29.90	29.90	200
2007-06-14	30.34	30.34	30.34	30.34	200
2007-06-15	30.62	30.62	30.61	30.61	1200
2007-06-18	30.54	30.54	30.54	30.54	100
2007-06-20	30.38	30.38	30.08	30.08	600
2007-06-21	30.32	30.32	30.32	30.32	300
2007-06-22	30.13	30.14	30.13	30.14	1300
2007-06-26	29.78	29.78	29.78	29.78	400
2007-06-29	30.13	30.16	30.13	30.16	1500
2007-07-02	30.26	30.26	30.24	30.24	200
2007-07-06	30.51	30.55	30.51	30.55	44200
2007-07-10	30.21	30.21	30.21	30.21	1400
2007-07-11	30.10	30.24	30.10	30.24	5700
2007-07-16	30.90	30.92	30.76	30.76	4500
2007-07-17	30.84	30.84	30.73	30.73	900
2007-07-19	30.76	30.76	30.75	30.75	400
2007-07-20	30.54	30.54	30.37	30.40	6200
2007-07-23	30.52	30.52	30.50	30.50	600
2007-07-24	30.11	30.11	29.71	29.71	1800
2007-07-25	29.90	29.90	29.47	29.70	500
2007-07-26	29.29	29.31	28.62	28.83	12000
2007-07-27	28.65	28.78	28.65	28.73	4100
2007-07-30	28.69	28.69	28.69	28.69	200
2007-07-31	28.88	28.88	28.88	28.88	200
2007-08-01	28.37	28.40	28.12	28.12	1500
2007-08-02	28.45	28.45	28.45	28.45	1100
2007-08-06	27.44	27.98	27.44	27.98	10600
2007-08-07	28.19	28.19	28.19	28.19	5000
2007-08-08	28.23	28.23	28.23	28.23	1800
2007-08-09	27.69	27.69	27.69	27.69	800
2007-08-10	27.57	27.57	27.53	27.53	1500
2007-08-13	28.09	28.09	28.09	28.09	300
2007-08-15	27.42	27.42	27.11	27.11	500
2007-08-16	26.48	26.48	26.25	26.25	500
2007-08-17	27.44	27.57	27.43	27.43	700
2007-08-20	27.80	27.80	27.80	27.80	300
2007-08-21	27.70	27.74	27.70	27.74	600
2007-08-22	28.12	28.12	28.12	28.12	300
2007-08-23	28.15	28.15	28.15	28.15	400
2007-08-27	28.19	28.25	28.19	28.25	3700
2007-08-28	27.78	27.78	27.78	27.78	300
2007-09-04	28.33	28.33	28.33	28.33	1100
2007-09-05	28.01	28.01	27.95	27.95	300
2007-09-06	28.01	28.08	27.92	28.08	2700
2007-09-10	27.34	27.34	27.34	27.34	900
2007-09-11	27.62	27.62	27.62	27.62	500
2007-09-12	27.60	27.60	27.60	27.60	100
2007-09-13	27.78	27.78	27.73	27.73	5200
2007-09-14	27.65	27.65	27.65	27.65	600
2007-09-17	27.74	27.74	27.72	27.72	1200
2007-09-19	28.85	28.85	28.75	28.75	1200
2007-09-20	28.78	28.78	28.56	28.56	4700
2007-09-21	28.69	28.70	28.66	28.66	1800
2007-09-24	28.53	28.53	28.31	28.31	10800
2007-09-25	28.21	28.21	28.21	28.21	2900
2007-09-26	28.38	28.50	28.28	28.34	2000
2007-09-27	28.55	28.55	28.52	28.52	2200
2007-09-28	28.46	28.46	28.46	28.46	100
2007-10-01	28.77	28.77	28.77	28.77	300
2007-10-03	28.81	28.81	28.81	28.81	800
2007-10-04	28.84	28.84	28.84	28.84	100
2007-10-08	29.16	29.16	29.05	29.05	800
2007-10-09	29.06	29.06	29.06	29.06	900
2007-10-10	29.10	29.20	29.05	29.20	1300
2007-10-11	29.31	29.34	29.30	29.30	1000
2007-10-12	29.11	29.11	29.11	29.11	100
2007-10-15	29.77	29.77	28.75	28.75	10600
2007-10-18	28.25	28.32	28.25	28.30	2100
2007-10-19	28.22	28.22	27.97	27.97	2000
2007-10-23	27.71	27.71	27.71	27.71	900
2007-10-24	27.70	27.78	27.70	27.78	2000
2007-10-25	27.71	27.71	27.71	27.71	300
2007-10-26	27.99	27.99	27.99	27.99	300
2007-10-29	28.29	28.29	28.26	28.26	3200
2007-10-30	28.14	28.14	28.13	28.13	1800
2007-10-31	28.12	28.19	28.12	28.19	1600
2007-11-01	27.94	27.94	27.62	27.62	8100
2007-11-02	27.39	27.39	27.39	27.39	100
2007-11-05	27.31	27.33	27.31	27.31	7900
2007-11-06	27.46	27.46	27.42	27.42	400
2007-11-07	27.40	27.40	26.85	26.85	7800
2007-11-09	26.65	26.82	26.65	26.80	5800
2007-11-13	26.89	27.18	26.80	27.18	5300
2007-11-14	27.29	27.29	27.06	27.06	2800
2007-11-15	26.89	26.89	26.64	26.64	800
2007-11-16	26.54	26.54	26.41	26.41	700
2007-11-19	26.16	26.16	25.97	25.97	2200
2007-11-20	26.25	26.25	26.01	26.01	2300
2007-11-21	26.00	26.00	25.80	25.80	2000
2007-11-23	25.90	25.90	25.90	25.90	200
2007-11-28	26.20	26.55	26.20	26.55	400
2007-12-03	26.90	26.90	26.75	26.75	200
2007-12-04	26.61	26.63	26.54	26.62	1900
2007-12-05	26.87	26.88	26.87	26.88	700
2007-12-07	27.45	27.45	27.45	27.45	500
2007-12-10	27.66	27.71	27.66	27.71	600
2007-12-11	27.50	27.50	27.50	27.50	10000
2007-12-12	26.79	26.79	26.76	26.76	400
2007-12-13	26.62	26.84	26.62	26.84	3100
2007-12-14	26.69	26.71	26.43	26.43	5700
2007-12-17	26.36	26.36	26.14	26.14	400
2007-12-18	26.16	26.16	25.98	25.98	1300
2007-12-19	26.20	26.23	26.07	26.23	2500
2007-12-20	25.99	26.20	25.92	26.14	1000
2007-12-21	26.15	26.37	26.15	26.37	1400
2007-12-24	26.61	26.61	26.59	26.59	9600
2007-12-26	26.54	26.54	26.52	26.52	3200
2007-12-27	26.42	26.42	26.30	26.30	9300
2007-12-28	26.28	26.37	26.28	26.37	1500
2007-12-31	26.08	26.20	26.08	26.20	2400
2008-01-02	26.10	26.10	25.70	25.70	600
2008-01-03	25.80	25.80	25.46	25.46	3600
2008-01-04	24.89	24.89	24.83	24.83	2100
2008-01-07	24.89	25.06	24.76	25.03	2200
2008-01-08	25.08	25.08	24.27	24.27	1200
2008-01-09	24.20	24.44	23.94	24.39	900
2008-01-10	24.53	24.99	24.53	24.99	10100
2008-01-11	24.75	24.80	24.66	24.66	51900
2008-01-14	24.83	24.84	24.75	24.84	7600
2008-01-15	24.54	24.54	24.23	24.23	7300
2008-01-16	24.25	24.70	24.25	24.70	11500
2008-01-17	23.88	23.88	23.74	23.83	38100
2008-01-18	23.81	23.81	23.42	23.42	9400
2008-01-22	23.10	23.76	22.94	23.76	2500
2008-01-23	23.76	24.91	23.61	24.91	44400
2008-01-24	25.01	25.01	24.70	24.86	21300
2008-01-25	24.82	24.93	24.50	24.61	4400
2008-01-28	24.44	25.19	24.36	25.19	9600
2008-01-29	25.42	25.62	25.42	25.62	2200
2008-01-30	25.60	25.66	25.47	25.66	64600
2008-01-31	25.09	26.34	25.09	26.21	39000
2008-02-01	26.33	26.69	26.33	26.69	9200
2008-02-04	26.43	26.43	26.22	26.31	16100
2008-02-05	25.84	25.84	25.67	25.68	4800
2008-02-06	25.82	25.82	25.23	25.23	19400
2008-02-07	25.24	25.35	25.24	25.35	15700
2008-02-08	25.47	25.47	25.20	25.38	12300
2008-02-11	25.02	25.47	25.02	25.43	34800
2008-02-12	25.64	25.64	25.36	25.36	5600
2008-02-13	25.84	25.84	25.57	25.57	900
2008-02-14	25.65	25.65	25.38	25.46	36900
2008-02-15	25.25	25.25	25.24	25.24	400
2008-02-19	25.70	25.70	25.38	25.59	1600
2008-02-20	25.32	25.57	25.31	25.57	4100
2008-02-22	25.00	25.26	24.92	25.26	40400
2008-02-25	25.29	25.70	25.29	25.59	11000
2008-02-26	25.95	26.14	25.93	26.14	16000
2008-02-27	26.21	26.21	26.08	26.08	1000
2008-02-28	25.87	25.87	25.50	25.56	6900
2008-02-29	25.25	25.25	24.67	24.67	14500
2008-03-03	24.51	24.51	24.44	24.44	15600
2008-03-04	24.21	24.39	24.17	24.17	3100
2008-03-05	24.65	24.88	24.55	24.56	13400
2008-03-07	23.72	23.99	23.63	23.79	29000
2008-03-10	23.62	23.62	23.43	23.44	11900
2008-03-13	23.71	24.27	23.71	24.27	6700
2008-03-14	24.26	24.26	23.58	23.58	7800
2008-03-17	22.99	22.99	22.92	22.92	10400
2008-03-18	23.60	24.10	23.56	24.10	32000
2008-03-19	24.00	24.00	23.71	23.71	800
2008-03-20	23.72	24.34	23.72	24.33	3900
2008-03-24	24.50	25.03	24.50	25.03	15200
2008-03-25	25.01	25.01	24.72	24.93	12200
2008-03-26	24.54	24.54	24.41	24.42	14100
2008-03-27	24.65	24.65	24.15	24.15	10200
2008-03-28	24.04	24.04	23.80	23.80	1000
2008-03-31	23.80	24.09	23.80	24.02	3100
2008-04-01	24.46	24.86	24.46	24.86	300
2008-04-03	25.07	25.17	25.04	25.17	300
2008-04-04	25.27	25.27	25.05	25.05	900
2008-04-07	25.33	25.38	25.17	25.18	2200
2008-04-08	25.00	25.03	25.00	25.03	1300
2008-04-09	24.72	24.72	24.72	24.72	100
2008-04-11	24.63	24.63	24.40	24.40	300
2008-04-15	24.20	24.37	24.20	24.37	1020
2008-04-16	24.70	24.85	24.70	24.85	7124
2008-04-18	25.46	25.46	25.46	25.46	400
2008-04-21	25.36	25.36	25.25	25.25	1041
2008-04-22	24.96	24.97	24.96	24.96	4560
2008-04-23	24.94	24.94	24.76	24.86	2741
2008-04-25	25.26	25.45	25.26	25.40	675
2008-04-28	25.43	25.53	25.43	25.52	1509
2008-04-29	25.48	25.50	25.39	25.50	14206
2008-04-30	25.49	25.49	25.28	25.28	7831
2008-05-01	26.01	26.01	26.01	26.01	4665
2008-05-02	26.13	26.40	25.93	25.93	25338
2008-05-05	25.82	25.82	25.79	25.79	1768
2008-05-06	25.75	25.95	25.75	25.95	9115
2008-05-07	26.04	26.04	25.57	25.57	950
2008-05-08	25.64	25.68	25.56	25.62	32687
2008-05-09	25.62	25.62	25.54	25.54	2430
2008-05-12	25.67	25.98	25.67	25.98	496
2008-05-13	26.04	26.04	26.02	26.03	521
2008-05-14	26.30	26.30	26.30	26.30	7200
2008-05-15	26.26	26.41	26.22	26.41	1287
2008-05-16	26.61	26.61	26.36	26.50	12949
2008-05-19	26.71	26.71	26.71	26.71	100
2008-05-20	26.27	26.30	26.24	26.24	4400
2008-05-21	26.22	26.22	25.94	25.94	2493
2008-05-22	26.00	26.00	26.00	26.00	893
2008-05-23	25.86	25.86	25.50	25.53	12021
2008-05-27	25.70	25.70	25.68	25.68	815
2008-05-28	25.72	25.72	25.72	25.72	1200
2008-05-30	26.07	26.09	26.05	26.09	6000
2008-06-02	25.79	25.79	25.67	25.79	11508
2008-06-03	25.74	25.74	25.48	25.67	2785
2008-06-05	25.89	26.03	25.86	26.03	2727
2008-06-06	25.81	25.81	25.31	25.31	969
2008-06-09	25.41	25.41	25.14	25.21	7659
2008-06-10	25.15	25.20	25.15	25.17	4020
2008-06-11	24.81	24.83	24.75	24.75	7800
2008-06-12	24.87	24.87	24.67	24.67	1220
2008-06-13	24.84	24.93	24.84	24.90	1929
2008-06-16	24.95	25.14	24.95	25.14	1100
2008-06-17	25.06	25.06	24.95	24.99	4300
2008-06-18	24.45	24.60	24.45	24.53	1615
2008-06-19	24.42	24.56	24.42	24.56	3265
2008-06-20	24.35	24.40	24.16	24.19	10116
2008-06-23	23.98	23.98	23.86	23.86	2300
2008-06-24	23.82	23.86	23.81	23.81	865
2008-06-25	23.86	24.24	23.86	24.22	7113
2008-06-26	23.90	23.90	23.59	23.59	1509
2008-06-27	23.11	23.16	23.11	23.16	1400
2008-06-30	23.31	23.39	23.27	23.39	4161
2008-07-01	22.87	23.20	22.87	23.20	144986
2008-07-02	23.79	23.79	22.90	22.90	1320
2008-07-03	22.95	22.95	22.71	22.85	2520
2008-07-07	22.89	22.89	22.73	22.73	380
2008-07-08	22.55	22.91	22.51	22.91	9463
2008-07-09	23.07	23.07	22.38	22.38	3469
2008-07-10	22.34	22.34	22.06	22.25	2365
2008-07-11	21.70	22.15	21.52	21.91	17080
2008-07-14	21.59	21.77	21.35	21.35	3662
2008-07-15	21.39	21.42	21.36	21.36	3084
2008-07-16	21.87	21.87	21.87	21.87	737
2008-07-17	22.56	22.75	22.56	22.68	2968
2008-07-18	22.66	22.75	22.65	22.74	2032
2008-07-21	23.04	23.04	22.71	22.78	3095
2008-07-22	22.29	23.23	22.29	23.23	11703
2008-07-23	23.72	23.72	23.43	23.54	3889
2008-07-24	23.53	23.56	22.94	22.94	5800
2008-07-25	23.01	23.01	22.67	22.75	2800
2008-07-28	22.63	22.63	22.43	22.43	3642
2008-07-29	22.78	23.05	22.73	23.05	13026
2008-07-30	23.20	23.38	23.19	23.32	38792
2008-07-31	23.45	23.45	23.21	23.21	21784
2008-08-01	23.02	23.21	22.99	23.07	3048
2008-08-05	23.59	23.59	23.59	23.59	130
2008-08-06	23.60	23.86	23.58	23.86	7128
2008-08-07	23.54	23.54	23.26	23.26	3889
2008-08-08	23.83	23.86	23.78	23.86	1525
2008-08-11	24.86	24.90	24.47	24.54	2216
2008-08-12	24.39	24.39	24.10	24.15	400
2008-08-13	23.56	23.80	23.56	23.80	485
2008-08-14	24.31	24.35	24.12	24.14	7944
2008-08-15	24.49	24.49	24.48	24.48	1489
2008-08-18	24.27	24.37	24.03	24.03	3230
2008-08-19	23.68	23.68	23.48	23.48	8225
2008-08-20	23.40	23.50	23.34	23.50	4276
2008-08-21	23.26	23.55	23.26	23.55	6447
2008-08-25	23.97	23.97	23.40	23.40	4070
2008-08-26	25.25	25.25	23.30	23.32	3090
2008-08-27	23.53	23.84	23.50	23.72	44806
2008-08-28	23.90	24.19	23.90	24.19	6309
2008-08-29	24.26	24.28	24.07	24.09	41900
2008-09-02	24.59	24.59	24.22	24.25	5447
2008-09-03	24.45	24.45	24.30	24.36	2748
2008-09-04	24.20	24.20	23.77	23.84	4894
2008-09-05	25.51	25.51	23.48	23.73	3256
2008-09-08	26.58	26.58	24.43	24.83	1611
2008-09-09	24.55	24.55	24.35	24.35	38592
2008-09-10	23.98	24.17	23.98	24.14	1550
2008-09-11	23.94	24.19	23.80	24.19	2226
2008-09-12	24.41	24.41	24.28	24.28	2173
2008-09-15	23.36	24.01	23.36	23.67	9105
2008-09-16	22.85	23.69	22.85	23.69	2204
2008-09-17	23.03	23.03	22.62	22.62	1629
2008-09-18	22.35	23.50	22.26	23.50	3885
2008-09-19	26.48	26.50	23.51	24.76	4118
2008-09-22	23.87	24.17	23.46	23.46	4668
2008-09-23	23.60	23.60	23.10	23.10	2584
2008-09-24	23.09	23.26	23.07	23.23	3605
2008-09-25	23.12	23.47	23.03	23.43	5299
2008-09-26	22.85	23.40	22.85	23.40	10379
2008-09-29	22.36	22.36	21.73	21.80	3620
2008-09-30	21.58	21.93	21.58	21.92	1800
2008-10-01	23.50	23.50	21.68	22.82	25328
2008-10-02	24.38	24.38	21.51	21.51	20034
2008-10-03	21.76	21.94	21.14	21.15	5464
2008-10-06	20.49	20.54	19.78	20.54	4702
2008-10-07	20.34	20.34	19.32	19.32	6208
2008-10-08	18.02	19.39	18.02	19.14	18549
2008-10-09	21.15	21.15	17.77	17.77	6318
2008-10-10	17.10	17.76	15.67	16.97	13824
2008-10-13	19.67	19.67	17.43	18.28	4152
2008-10-14	19.70	19.70	18.78	18.88	10318
2008-10-15	17.94	17.94	17.09	17.09	1438
2008-10-16	17.10	17.13	15.91	17.07	8010
2008-10-17	17.97	18.35	17.17	17.57	28250
2008-10-20	18.73	18.73	17.92	17.92	8398
2008-10-21	18.08	18.23	17.49	17.49	16694
2008-10-22	17.14	17.17	16.00	16.00	15991
2008-10-23	16.52	16.85	15.65	15.87	7052
2008-10-24	14.17	15.96	14.17	15.95	7060
2008-10-27	15.69	15.79	15.69	15.79	525
2008-10-28	15.56	16.80	15.12	16.80	466679
2008-10-29	17.14	17.32	17.06	17.06	3700
2008-10-30	17.29	17.29	17.12	17.12	4600
2008-10-31	17.38	17.86	17.36	17.81	18226
2008-11-03	18.07	18.07	17.50	17.71	7824
2008-11-04	18.12	18.49	18.12	18.33	12700
2008-11-05	18.21	18.21	17.75	17.76	15016
2008-11-06	17.44	17.44	16.47	16.47	16225
2008-11-07	16.86	16.89	16.77	16.77	2729
2008-11-10	17.06	17.06	16.44	16.49	16411
2008-11-11	15.97	16.34	15.75	16.13	3809
2008-11-12	15.66	15.66	15.26	15.26	3185
2008-11-13	15.10	15.55	14.48	15.51	9346
2008-11-14	16.26	16.26	16.26	16.26	216
2008-11-17	15.09	15.62	15.07	15.35	25495
2008-11-18	15.07	15.39	14.86	14.86	10635
2008-11-19	14.99	14.99	14.06	14.13	7016
2008-11-20	13.77	13.92	13.26	13.27	7397
2008-11-21	13.10	13.53	12.66	13.53	42721
2008-11-24	14.69	14.82	14.60	14.82	1451
2008-11-25	15.01	15.07	14.74	15.03	4086
2008-11-26	14.89	15.73	14.89	15.73	16500
2008-11-28	15.75	15.75	15.71	15.71	1441
2008-12-01	14.95	14.95	14.80	14.80	503
2008-12-02	14.68	15.05	14.68	15.03	13273
2008-12-03	14.92	15.23	14.92	15.23	1319
2008-12-04	15.55	15.57	15.14	15.15	13270
2008-12-05	14.47	15.19	14.43	15.19	14751
2008-12-08	16.08	16.28	15.91	16.16	4232
2008-12-09	16.20	16.26	16.05	16.05	7255
2008-12-10	16.07	16.27	15.86	16.06	8386
2008-12-11	16.23	16.25	16.15	16.15	20403
2008-12-12	15.36	15.66	15.03	15.57	22114
2008-12-15	15.80	15.93	15.80	15.93	368
2008-12-16	15.88	16.24	15.73	16.24	12590
2008-12-17	15.96	16.55	15.96	16.53	2543
2008-12-18	16.66	16.66	16.02	16.16	7470
2008-12-19	16.41	16.41	16.13	16.13	9647
2008-12-22	16.14	16.14	15.52	15.75	20179
2008-12-23	15.71	15.76	15.30	15.30	60507
2008-12-24	15.27	15.40	15.27	15.37	4243
2008-12-29	15.50	15.50	15.23	15.31	2573
2008-12-30	15.62	15.76	15.61	15.74	3455
2008-12-31	16.09	16.38	16.09	16.38	12874
2009-01-02	16.68	16.91	16.68	16.88	3428
2009-01-05	16.86	17.11	16.86	17.01	2221
2009-01-06	17.38	17.54	17.28	17.41	36667
2009-01-07	17.05	17.13	16.78	16.78	9245
2009-01-08	16.69	16.93	16.64	16.93	1300
2009-01-09	16.83	16.83	16.52	16.54	3230
2009-01-12	15.84	15.90	15.68	15.71	4866
2009-01-13	15.83	15.84	15.61	15.77	6369
2009-01-14	15.32	15.32	14.92	14.96	10102
2009-01-15	14.93	15.03	14.58	15.03	2493
2009-01-20	14.57	14.66	14.50	14.50	2146
2009-01-21	14.52	14.52	14.51	14.51	1438
2009-01-22	14.81	14.91	14.56	14.66	15894
2009-01-23	14.36	15.03	14.36	14.82	6837
2009-01-26	15.19	15.29	14.95	15.00	13161
2009-01-27	15.00	15.16	14.94	15.07	2648
2009-01-28	15.27	15.80	15.27	15.67	14234
2009-01-29	15.30	15.30	15.09	15.09	3623
2009-01-30	14.69	14.70	14.64	14.64	1049
2009-02-02	14.37	14.37	14.26	14.29	930
2009-02-03	14.39	14.60	14.26	14.60	1860
2009-02-04	14.83	14.83	14.52	14.52	3900
2009-02-05	14.75	14.88	14.75	14.84	4997
2009-02-06	15.11	15.40	15.11	15.35	2953
2009-02-09	15.27	15.51	15.27	15.40	1834
2009-02-10	15.35	15.35	14.43	14.43	8008
2009-02-11	14.58	14.58	14.50	14.56	3805
2009-02-12	14.24	14.59	14.16	14.59	6419
2009-02-13	14.57	14.57	14.45	14.47	2426
2009-02-17	13.80	13.80	13.59	13.71	12050
2009-02-18	13.53	13.65	13.35	13.46	7425
2009-02-19	13.42	13.54	13.42	13.47	9165
2009-02-20	12.82	13.13	12.79	12.94	14831
2009-02-23	12.61	12.62	12.29	12.33	131311
2009-02-24	12.59	13.02	12.48	13.02	19332
2009-02-25	12.77	13.11	12.60	12.93	28874
2009-02-26	13.04	13.09	12.66	12.74	9319
2009-02-27	12.47	12.48	12.47	12.48	1599
2009-03-02	11.91	11.91	11.55	11.57	24569
2009-03-03	11.33	11.58	11.31	11.58	1608
2009-03-04	11.82	11.96	11.82	11.93	2575
2009-03-05	11.68	11.68	11.13	11.22	27511
2009-03-06	11.19	11.19	10.80	11.15	13131
2009-03-09	10.98	11.26	10.98	11.20	2554
2009-03-11	12.03	12.25	11.98	12.06	8943
2009-03-12	12.23	12.54	12.23	12.54	5767
2009-03-13	12.78	12.78	12.69	12.69	2318
2009-03-16	13.00	13.10	13.00	13.09	1979
2009-03-17	12.73	12.73	12.73	12.73	200
2009-03-18	13.66	13.66	13.61	13.61	2000
2009-03-19	13.84	13.86	13.77	13.78	1412
2009-03-20	13.47	13.47	13.18	13.25	2112
2009-03-23	13.59	14.31	13.59	14.31	8679
2009-03-24	14.17	14.38	14.13	14.13	862
2009-03-25	14.33	14.33	13.80	14.29	9546
2009-03-26	14.49	14.81	14.49	14.79	5033
2009-03-27	14.59	14.59	14.43	14.43	605
2009-03-30	13.74	13.74	13.48	13.48	5126
2009-03-31	13.92	13.92	13.87	13.87	6978
2009-04-01	13.78	14.18	13.73	14.15	5051
2009-04-02	14.66	15.18	14.66	14.95	5436
2009-04-03	15.02	15.20	15.02	15.20	12045
2009-04-06	15.01	15.01	14.89	14.90	5400
2009-04-07	14.79	14.79	14.57	14.58	9256
2009-04-08	14.76	14.79	14.66	14.79	5798
2009-04-09	15.49	15.91	15.49	15.91	4828
2009-04-13	15.81	16.00	15.55	15.97	6277
2009-04-14	15.76	16.04	15.63	15.69	16978
2009-04-15	15.57	15.75	15.57	15.75	1783
2009-04-16	15.92	16.43	15.92	16.29	9293
2009-04-17	16.35	16.73	16.34	16.64	5042
2009-04-20	15.75	15.79	15.58	15.61	2252
2009-04-21	15.75	16.09	15.75	16.06	2301
2009-04-22	16.36	16.54	16.35	16.53	27666
2009-04-23	16.23	16.38	16.22	16.27	9018
2009-04-24	16.60	16.87	16.60	16.86	2491
2009-04-27	16.71	16.71	16.41	16.50	1924
2009-04-28	16.22	16.56	16.22	16.41	3029
2009-04-29	16.92	17.07	16.91	16.96	5679
2009-04-30	17.36	17.46	17.12	17.16	3877
2009-05-01	17.19	17.44	17.14	17.33	1560
2009-05-04	17.89	18.01	17.88	18.01	2673
2009-05-05	18.12	18.12	18.07	18.07	460
2009-05-06	18.55	18.63	18.26	18.59	5198
2009-05-07	18.63	18.64	18.04	18.11	18194
2009-05-08	18.55	18.96	18.55	18.96	2742
2009-05-11	18.39	18.44	18.25	18.25	4040
2009-05-12	17.94	17.94	17.94	17.94	519
2009-05-13	17.50	17.57	17.14	17.15	2935
2009-05-14	17.22	17.49	17.19	17.49	2147
2009-05-15	17.43	17.50	17.09	17.10	6703
2009-05-18	17.34	17.76	17.34	17.72	9158
2009-05-19	17.99	18.16	17.85	18.13	5113
2009-05-20	18.27	18.53	18.08	18.16	2267
2009-05-21	17.61	17.61	17.28	17.42	16322
2009-05-22	17.49	17.60	17.48	17.60	12671
2009-05-26	17.82	18.00	17.82	18.00	10804
2009-05-27	18.09	18.20	17.68	17.69	12882
2009-05-28	17.74	18.01	17.69	18.01	1476
2009-05-29	18.05	18.15	17.94	18.09	3281
2009-06-01	18.74	19.20	18.73	19.09	12524
2009-06-02	19.03	19.16	19.03	19.16	1300
2009-06-03	18.72	18.74	18.56	18.56	559
2009-06-04	18.73	19.07	18.73	19.03	2100
2009-06-05	19.13	19.13	19.06	19.10	6385
2009-06-08	18.68	18.69	18.64	18.65	895
2009-06-09	18.99	19.14	18.95	19.13	11425
2009-06-10	19.31	19.31	18.78	19.02	11854
2009-06-11	19.30	19.40	19.22	19.34	2534
2009-06-12	18.97	18.97	18.97	18.97	200
2009-06-15	18.76	18.76	18.49	18.58	5100
2009-06-16	18.72	18.74	18.21	18.24	5766
2009-06-17	17.90	18.13	17.90	18.13	3009
2009-06-18	18.18	18.18	18.15	18.15	1950
2009-06-19	18.33	18.33	18.14	18.15	3922
2009-06-22	18.00	18.00	17.49	17.59	32372
2009-06-23	17.27	17.27	17.11	17.23	3783
2009-06-24	17.33	17.62	17.33	17.60	1552
2009-06-25	17.45	17.93	17.45	17.93	2464
2009-06-26	17.82	17.82	17.82	17.82	800
2009-06-29	17.94	18.14	17.88	18.14	7238
2009-06-30	18.12	18.18	17.81	17.95	6594
2009-07-01	18.24	18.29	18.07	18.07	3227
2009-07-02	17.57	17.57	17.44	17.48	2900
2009-07-06	17.18	17.21	17.02	17.17	5715
2009-07-07	17.00	17.07	16.88	16.89	5070
2009-07-08	16.85	16.92	16.46	16.58	3477
2009-07-09	16.79	16.86	16.68	16.82	2045
2009-07-10	16.71	16.72	16.71	16.71	636
2009-07-13	16.78	17.03	16.78	16.99	5337
2009-07-14	17.18	17.26	17.10	17.26	6557
2009-07-15	17.43	17.77	17.43	17.77	3210
2009-07-16	17.71	17.88	17.65	17.87	5165
2009-07-17	17.86	17.90	17.80	17.85	4172
2009-07-20	18.02	18.14	18.02	18.14	1931
2009-07-21	18.39	18.39	18.13	18.13	3192
2009-07-22	18.16	18.21	18.16	18.20	1259
2009-07-23	18.48	18.76	18.48	18.76	886
2009-07-24	18.76	18.76	18.75	18.75	1584
2009-07-27	18.88	19.02	18.88	18.97	4187
2009-07-28	18.98	18.98	18.90	18.90	3601
2009-07-29	18.81	18.82	18.68	18.80	1632
2009-07-30	19.24	19.29	19.13	19.13	7940
2009-07-31	19.00	19.16	19.00	19.16	3733
2009-08-03	19.36	19.46	19.36	19.44	682
2009-08-04	19.44	19.62	19.41	19.49	27455
2009-08-05	19.39	19.54	19.38	19.54	1831
2009-08-06	19.54	19.55	19.39	19.53	5262
2009-08-10	19.73	19.78	19.73	19.78	1600
2009-08-11	19.54	19.54	19.48	19.49	1768
2009-08-12	19.64	19.82	19.64	19.82	1216
2009-08-13	19.85	19.93	19.81	19.81	9710
2009-08-14	19.81	19.81	19.64	19.69	11805
2009-08-17	19.28	19.28	19.28	19.28	168
2009-08-18	19.41	19.52	19.41	19.52	5005
2009-08-19	19.36	19.67	19.36	19.56	1968
2009-08-20	19.75	19.76	19.70	19.74	2472
2009-08-21	20.15	20.22	20.12	20.16	20160
2009-08-24	20.38	20.46	20.19	20.24	12508
2009-08-25	20.44	20.49	20.25	20.31	6764
2009-08-26	20.24	20.31	20.18	20.27	6888
2009-08-27	20.17	20.35	20.03	20.35	5610
2009-08-28	20.53	20.53	20.26	20.34	3460
2009-08-31	20.17	20.17	20.05	20.15	6518
2009-09-01	20.02	20.30	19.78	19.78	1564
2009-09-02	19.57	19.68	19.56	19.66	2070
2009-09-03	19.65	19.82	19.65	19.82	741
2009-09-04	19.88	20.05	19.80	20.05	4298
2009-09-08	20.28	20.35	20.24	20.35	7356
2009-09-09	20.28	20.56	20.28	20.47	3768
2009-09-10	20.40	20.78	20.40	20.78	3414
2009-09-11	20.75	20.80	20.75	20.79	3887
2009-09-14	20.62	21.00	20.62	21.00	3305
2009-09-15	21.08	21.26	21.00	21.22	7956
2009-09-16	21.39	21.53	21.39	21.50	5786
2009-09-17	21.55	21.59	21.32	21.47	5606
2009-09-18	21.45	21.51	21.34	21.47	6352
2009-09-21	21.25	21.36	21.18	21.33	12004
2009-09-22	21.45	21.58	21.41	21.52	10718
2009-09-23	21.45	21.64	21.26	21.26	5164
2009-09-24	21.19	21.24	20.91	20.99	20047
2009-09-25	20.90	20.97	20.80	20.82	5702
2009-09-28	21.10	21.20	21.10	21.17	3913
2009-09-29	21.31	21.31	21.15	21.30	4876
2009-09-30	20.91	21.18	20.88	21.08	23711
2009-10-01	20.77	20.78	20.57	20.59	12007
2009-10-02	20.27	20.36	20.27	20.35	6956
2009-10-05	20.44	20.67	20.44	20.67	3045
2009-10-06	20.94	21.05	20.84	20.84	2565
2009-10-07	20.88	20.90	20.86	20.86	2880
2009-10-08	21.08	21.17	21.08	21.11	5513
2009-10-09	21.12	21.21	21.11	21.21	2528
2009-10-12	21.34	21.39	21.28	21.32	8270
2009-10-13	21.15	21.27	21.15	21.22	4770
2009-10-14	21.49	21.54	21.37	21.52	6925
2009-10-15	21.50	21.66	21.50	21.64	3714
2009-10-16	21.50	21.53	21.50	21.53	1527
2009-10-19	21.70	21.83	21.70	21.83	1044
2009-10-20	21.72	21.73	21.61	21.69	3970
2009-10-21	21.79	21.81	21.61	21.61	8534
2009-10-22	21.45	21.55	21.45	21.55	1724
2009-10-23	21.72	21.72	21.31	21.37	9633
2009-10-26	21.44	21.66	21.10	21.10	23070
2009-10-27	21.02	21.13	21.02	21.09	938
2009-10-28	20.99	20.99	20.61	20.63	11248
2009-10-29	20.93	21.06	20.93	21.06	3162
2009-10-30	21.00	21.00	20.45	20.52	14411
2009-11-02	20.75	20.75	20.49	20.51	3402
2009-11-03	20.71	20.77	20.60	20.73	60275
2009-11-04	20.99	21.06	20.83	20.83	2475
2009-11-05	21.12	21.25	21.12	21.25	58883
2009-11-06	21.25	21.27	21.19	21.27	1185
2009-11-09	21.57	21.76	21.57	21.76	13423
2009-11-10	21.79	21.79	21.66	21.74	33092
2009-11-11	21.80	21.87	21.75	21.81	19684
2009-11-12	21.84	21.96	21.58	21.58	103440
2009-11-13	21.62	21.81	21.62	21.81	5327
2009-11-16	22.00	22.15	22.00	22.11	3177
2009-11-17	22.02	22.04	21.90	22.03	16892
2009-11-18	22.01	22.11	21.91	21.99	12992
2009-11-19	21.84	21.84	21.61	21.65	13229
2009-11-20	21.62	21.69	21.56	21.69	8449
2009-11-23	21.88	22.09	21.88	21.89	11209
2009-11-24	21.90	21.95	21.75	21.90	5468
2009-11-25	21.98	22.16	21.98	22.14	7183
2009-11-27	21.67	21.90	21.67	21.77	8974
2009-11-30	21.74	21.84	21.65	21.84	16833
2009-12-01	22.14	22.18	22.03	22.14	2470
2009-12-02	22.30	22.31	22.20	22.30	5754
2009-12-03	22.30	22.30	22.21	22.25	2335
2009-12-04	22.32	22.44	22.12	22.22	8765
2009-12-07	22.35	22.44	22.27	22.36	90792
2009-12-08	22.27	22.27	22.02	22.08	8981
2009-12-09	22.15	22.17	21.99	22.17	11878
2009-12-10	22.27	22.43	22.27	22.37	82025
2009-12-11	22.46	22.56	22.44	22.53	102931
2009-12-14	22.76	22.79	22.70	22.79	6184
2009-12-15	22.74	22.78	22.72	22.77	5138
2009-12-16	22.74	22.94	22.74	22.79	13967
2009-12-17	22.67	22.67	22.47	22.53	17776
2009-12-18	22.71	22.71	22.44	22.51	8551
2009-12-21	22.70	22.92	22.70	22.86	2503
2009-12-22	22.74	22.83	22.69	22.70	20436
2009-12-23	22.83	22.85	22.72	22.84	103283
2009-12-24	22.90	23.00	22.90	22.95	3821
2009-12-28	23.00	23.00	22.93	22.96	706
2009-12-29	23.01	23.01	22.89	22.97	11225
2009-12-30	22.90	22.90	22.80	22.84	23499
2009-12-31	22.78	22.81	22.60	22.60	8764
2010-01-04	22.96	23.01	22.90	22.94	92392
2010-01-05	22.91	22.98	22.87	22.94	80658
2010-01-06	23.02	23.07	23.00	23.06	20529
2010-01-07	23.00	23.14	22.97	23.14	9754
2010-01-08	23.06	23.22	23.04	23.21	3997
2010-01-11	23.27	23.27	23.21	23.25	13227
2010-01-12	23.15	23.19	23.00	23.10	8462
2010-01-13	23.07	23.28	23.07	23.28	3269
2010-01-14	23.20	23.31	23.20	23.26	25083
2010-01-15	23.02	23.10	22.99	23.10	4497
2010-01-19	23.15	23.42	23.15	23.42	21978
2010-01-20	23.29	23.29	23.04	23.22	6037
2010-01-21	23.08	23.08	22.81	22.88	5432
2010-01-22	22.81	22.83	22.53	22.53	12057
2010-01-25	22.68	22.68	22.48	22.56	14874
2010-01-26	22.46	22.61	22.45	22.58	3973
2010-01-27	22.46	22.48	22.26	22.47	122947
2010-01-28	22.50	22.60	22.26	22.32	14405
2010-01-29	22.37	22.51	22.11	22.13	36626
2010-02-01	22.22	22.34	22.22	22.27	9251
2010-02-02	22.43	22.71	22.39	22.70	26195
2010-02-03	22.62	22.68	22.54	22.58	12026
2010-02-04	22.35	22.38	21.89	21.89	14452
2010-02-05	21.96	21.96	21.56	21.91	30274
2010-02-08	21.92	22.01	21.79	21.79	7679
2010-02-09	22.01	22.18	21.91	22.12	7087
2010-02-10	22.00	22.01	21.79	21.96	9633
2010-02-11	21.92	22.14	21.87	22.12	4936
2010-02-12	21.90	22.07	21.86	22.07	22291
2010-02-16	22.25	22.48	22.23	22.46	39731
2010-02-17	22.55	22.57	22.49	22.56	12621
2010-02-18	22.55	22.70	22.55	22.68	16099
2010-02-19	22.73	22.89	22.64	22.86	77595
2010-02-22	22.96	22.96	22.82	22.84	12129
2010-02-23	22.74	22.75	22.59	22.68	12882
2010-02-24	22.68	22.81	22.59	22.81	6989
2010-02-25	22.52	22.72	22.45	22.68	4044
2010-02-26	22.76	22.85	22.76	22.81	12287
2010-03-01	22.88	23.05	22.87	23.03	15175
2010-03-02	23.14	23.20	23.14	23.14	15753
2010-03-03	23.20	23.28	23.11	23.17	11277
2010-03-04	23.23	23.23	23.12	23.18	5680
2010-03-05	23.35	23.55	23.35	23.54	14311
2010-03-08	23.54	23.60	23.54	23.58	8502
2010-03-09	23.52	23.63	23.52	23.58	6809
2010-03-10	23.65	23.68	23.59	23.60	3415
2010-03-11	23.63	23.77	23.55	23.76	35607
2010-03-12	23.84	23.84	23.71	23.73	7462
2010-03-15	23.74	23.74	23.59	23.64	8885
2010-03-16	23.79	23.90	23.77	23.90	9943
2010-03-17	24.06	24.15	24.05	24.13	19643
2010-03-18	24.15	24.16	24.05	24.14	10912
2010-03-19	24.21	24.21	24.00	24.00	5135
2010-03-22	23.92	24.17	23.92	24.15	11650
2010-03-23	24.21	24.34	24.12	24.34	73012
2010-03-24	24.28	24.28	24.11	24.14	5697
2010-03-25	24.24	24.25	24.03	24.03	4174
2010-03-26	24.09	24.17	23.97	24.08	18856
2010-03-29	24.16	24.25	24.16	24.23	7060
2010-03-30	24.27	24.33	24.20	24.26	9528
2010-03-31	24.15	24.26	24.13	24.19	26078
2010-04-01	24.38	24.40	24.30	24.38	11466
2010-04-05	24.44	24.53	24.44	24.51	8907
2010-04-06	24.48	24.62	24.48	24.62	8270
2010-04-07	24.54	24.58	24.42	24.42	15986
2010-04-08	24.39	24.48	24.29	24.47	6982
2010-04-09	24.53	24.63	24.43	24.62	15237
2010-04-12	24.64	24.71	24.62	24.69	14030
2010-04-13	24.56	24.72	24.54	24.71	18055
2010-04-14	24.73	24.90	24.68	24.90	17826
2010-04-15	24.89	24.95	24.81	24.92	26055
2010-04-16	24.83	24.84	24.45	24.60	105828
2010-04-19	24.58	24.59	24.46	24.58	5893
2010-04-20	24.80	24.89	24.79	24.89	14038
2010-04-21	24.88	24.89	24.77	24.88	9568
2010-04-22	24.68	24.96	24.68	24.96	9232
2010-04-23	24.97	25.10	24.88	25.09	14385
2010-04-26	25.16	25.17	25.00	25.02	12255
2010-04-27	24.92	25.00	24.48	24.48	14065
2010-04-28	24.55	24.68	24.55	24.62	2502
2010-04-29	24.81	24.99	24.81	24.96	9916
2010-04-30	24.93	25.01	24.65	24.65	17096
2010-05-03	24.76	24.93	24.74	24.93	7376
2010-05-04	24.73	24.73	24.33	24.38	7633
2010-05-05	24.19	24.31	24.13	24.25	14126
2010-05-06	24.13	54.83	0.14	23.54	65416
2010-05-07	23.24	23.50	22.85	23.14	129002
2010-05-10	23.96	23.96	23.72	23.77	35866
2010-05-11	23.81	24.06	23.78	23.93	12882
2010-05-12	24.10	24.29	24.10	24.28	9556
2010-05-13	24.26	24.35	24.10	24.10	53024
2010-05-14	23.92	23.92	23.55	23.60	44942
2010-05-17	23.77	23.80	23.44	23.80	10333
2010-05-18	23.97	24.06	23.53	23.55	7069
2010-05-19	23.50	23.51	23.14	23.45	21652
2010-05-20	23.00	23.00	22.52	22.53	24300
2010-05-21	22.22	22.79	22.13	22.79	25051
2010-05-24	22.66	22.88	22.60	22.60	11388
2010-05-25	22.11	22.57	21.85	22.57	42511
2010-05-26	22.77	22.89	22.52	22.56	72959
2010-05-27	22.87	23.18	22.87	23.18	24047
2010-05-28	23.19	23.28	22.96	23.18	9426
2010-06-01	22.82	23.12	22.82	22.87	5660
2010-06-02	22.65	23.02	22.65	23.02	5005
2010-06-03	23.26	23.30	23.10	23.24	3401
2010-06-04	22.90	22.99	22.46	22.51	5100
2010-06-07	22.49	22.65	22.31	22.31	17360
2010-06-08	22.34	22.51	22.14	22.50	5818
2010-06-09	22.61	22.83	22.37	22.37	19914
2010-06-10	22.95	23.06	22.80	23.06	16534
2010-06-11	22.95	23.15	22.84	23.15	13468
2010-06-14	23.36	23.46	23.21	23.27	10302
2010-06-15	23.40	23.67	23.36	23.67	65490
2010-06-16	23.58	23.78	23.57	23.68	14236
2010-06-17	23.74	23.78	23.54	23.77	51703
2010-06-18	23.78	23.83	23.72	23.74	5264
2010-06-21	24.05	24.05	23.57	23.58	31172
2010-06-22	23.47	23.54	22.95	22.97	106987
2010-06-23	23.08	23.08	22.74	22.90	32681
2010-06-24	22.87	22.88	22.53	22.53	34628
2010-06-25	22.49	22.73	22.46	22.66	29683
2010-06-28	22.57	22.75	22.57	22.74	7825
2010-06-29	22.48	22.48	21.91	21.91	22405
2010-06-30	21.98	22.14	21.73	21.79	67810
2010-07-01	21.59	21.70	21.34	21.65	12707
2010-07-02	21.69	21.71	21.50	21.61	16453
2010-07-06	21.78	21.97	21.57	21.64	9446
2010-07-07	21.76	22.33	21.76	22.33	5289
2010-07-08	22.44	22.57	22.38	22.57	23913
2010-07-09	22.59	22.76	22.54	22.76	8006
2010-07-12	22.75	22.75	22.56	22.72	6280
2010-07-13	22.92	23.10	22.92	23.07	47563
2010-07-14	22.95	23.11	22.85	23.03	11434
2010-07-15	22.83	23.11	22.83	23.11	2608
2010-07-16	22.83	22.83	22.46	22.46	15675
2010-07-19	22.63	22.73	22.55	22.68	5986
2010-07-20	22.44	22.94	22.44	22.94	10919
2010-07-21	22.95	22.95	22.52	22.58	13011
2010-07-22	22.89	23.16	22.89	23.08	8779
2010-07-23	23.07	23.33	23.04	23.28	27240
2010-07-26	23.33	23.60	23.33	23.60	73771
2010-07-27	23.73	23.73	23.54	23.59	11407
2010-07-28	23.67	23.67	23.32	23.36	62986
2010-07-29	23.54	23.56	23.05	23.22	5348
2010-07-30	23.00	23.35	22.94	23.27	13468
2010-08-02	23.64	23.74	23.64	23.74	7681
2010-08-03	23.79	23.79	23.58	23.61	16122
2010-08-04	23.59	23.76	23.59	23.75	26258
2010-08-05	23.61	23.74	23.61	23.71	46695
2010-08-06	23.44	23.65	23.37	23.62	43693
2010-08-09	23.78	23.81	23.67	23.81	15544
2010-08-10	23.52	23.71	23.48	23.66	8476
2010-08-11	23.22	23.22	22.97	22.98	11886
2010-08-12	22.67	22.91	22.59	22.87	12336
2010-08-13	22.73	22.94	22.73	22.83	6932
2010-08-16	22.66	22.85	22.59	22.79	28316
2010-08-17	23.02	23.23	22.96	23.07	36290
2010-08-18	23.06	23.22	23.05	23.19	7004
2010-08-19	23.04	23.04	22.65	22.72	40484
2010-08-20	22.63	22.65	22.44	22.64	14456
2010-08-23	22.68	22.71	22.59	22.59	14233
2010-08-24	22.31	22.41	22.25	22.32	18077
2010-08-25	22.24	22.47	22.09	22.41	22895
2010-08-26	22.47	22.50	22.23	22.29	24824
2010-08-27	22.30	22.64	22.13	22.64	22572
2010-08-30	22.62	22.62	22.33	22.33	5069
2010-08-31	22.24	22.36	22.13	22.22	6312
2010-09-01	22.62	22.99	22.57	22.92	25850
2010-09-02	23.15	23.23	23.00	23.21	25632
2010-09-03	23.48	24.37	23.32	23.50	36803
2010-09-07	23.35	23.35	23.18	23.18	3650
2010-09-08	23.18	23.36	23.18	23.23	10066
2010-09-09	23.58	23.58	23.37	23.44	13273
2010-09-10	23.46	23.53	23.38	23.49	18184
2010-09-13	23.76	23.79	23.66	23.77	11490
2010-09-14	23.76	23.85	23.70	23.75	24113
2010-09-15	23.78	23.78	23.65	23.75	6866
2010-09-16	23.82	23.82	23.60	23.71	8666
2010-09-17	24.07	24.07	23.67	23.73	11397
2010-09-20	23.88	24.14	23.75	24.14	13696
2010-09-21	24.26	24.26	24.00	24.06	406890
2010-09-22	24.14	24.15	23.89	23.96	44649
2010-09-23	23.77	23.98	23.73	23.77	19019
2010-09-24	24.12	24.28	24.06	24.26	16040
2010-09-27	24.33	24.33	24.17	24.17	8741
2010-09-28	24.18	24.40	24.07	24.40	74490
2010-09-29	24.29	24.42	24.26	24.35	66939
2010-09-30	24.56	24.56	24.22	24.34	87613
2010-10-01	24.51	24.51	24.32	24.43	10341
2010-10-04	24.39	24.45	24.10	24.18	92692
2010-10-05	24.44	24.69	24.40	24.68	16212
2010-10-06	24.70	24.70	24.54	24.62	12382
2010-10-07	24.64	24.67	24.50	24.63	10971
2010-10-08	24.78	24.92	24.64	24.88	61276
2010-10-11	24.92	25.00	24.87	24.89	27599
2010-10-12	24.96	25.08	24.81	25.04	21173
2010-10-13	25.14	25.30	25.14	25.21	20752
2010-10-14	25.20	25.21	24.98	25.06	12031
2010-10-15	24.98	25.12	24.94	25.10	13763
2010-10-18	25.13	25.23	25.09	25.23	9259
2010-10-19	24.93	25.08	24.74	24.83	44751
2010-10-20	24.86	25.13	24.86	25.05	6116
2010-10-21	25.14	25.30	25.07	25.08	10613
2010-10-22	25.06	25.14	25.02	25.08	13360
2010-10-25	25.27	25.35	25.12	25.13	17253
2010-10-26	24.99	25.04	24.89	25.00	172526
2010-10-27	24.89	24.94	24.68	24.94	8484
2010-10-28	25.09	25.11	24.87	25.01	12188
2010-10-29	24.95	25.03	24.88	25.02	9135
2010-11-01	25.19	25.26	24.88	24.97	21596
2010-11-02	25.13	25.22	25.13	25.17	142916
2010-11-03	25.24	25.25	25.02	25.24	28557
2010-11-04	25.56	25.70	25.49	25.69	22364
2010-11-05	25.72	25.86	25.69	25.82	40570
2010-11-08	25.75	25.78	25.67	25.76	24921
2010-11-09	25.82	25.82	25.49	25.49	81671
2010-11-10	25.30	25.54	25.27	25.54	35060
2010-11-11	25.35	25.54	25.35	25.51	8974
2010-11-12	25.22	25.28	25.14	25.23	4712
2010-11-15	25.30	25.40	25.19	25.20	17513
2010-11-16	25.05	25.05	24.72	24.81	37932
2010-11-17	24.85	24.93	24.80	24.87	50698
2010-11-18	25.15	25.21	25.15	25.15	19689
2010-11-19	25.00	25.22	24.99	25.22	20736
2010-11-22	25.18	25.23	25.02	25.20	10918
2010-11-23	24.98	25.00	24.88	24.93	91902
2010-11-24	25.10	25.28	25.09	25.28	34948
2010-11-26	25.05	25.16	25.03	25.09	8965
2010-11-29	24.92	25.05	24.75	25.05	8656
2010-11-30	24.80	25.04	24.80	24.92	20077
2010-12-01	25.28	25.42	25.26	25.37	24404
2010-12-02	25.46	25.75	25.46	25.73	136348
2010-12-03	25.69	25.81	25.62	25.81	132801
2010-12-06	25.74	25.82	25.71	25.79	18353
2010-12-07	25.98	26.03	25.82	25.84	16829
2010-12-08	25.87	25.94	25.76	25.89	18118
2010-12-09	26.06	26.06	25.92	25.98	16390
2010-12-10	26.02	26.16	26.01	26.16	73606
2010-12-13	26.30	26.30	26.16	26.16	53705
2010-12-14	26.18	26.29	26.14	26.19	59188
2010-12-15	26.18	26.23	26.02	26.02	18062
2010-12-16	26.05	26.22	25.97	26.22	14335
2010-12-17	26.21	26.26	26.15	26.26	15857
2010-12-20	26.46	26.46	26.24	26.36	25092
2010-12-21	26.32	26.36	26.24	26.35	52499
2010-12-22	26.35	26.50	26.35	26.47	32718
2010-12-23	26.49	26.50	26.40	26.44	12572
2010-12-27	26.40	26.46	26.29	26.46	9435
2010-12-28	26.56	26.56	26.39	26.45	9613
2010-12-29	26.55	26.55	26.45	26.46	16732
2010-12-30	26.50	26.50	26.40	26.44	43712
2010-12-31	26.41	26.51	26.40	26.45	17805
2011-01-03	26.63	26.84	26.63	26.76	105608
2011-01-04	26.73	26.74	26.59	26.74	14526
2011-01-05	26.66	26.87	26.66	26.87	16076
2011-01-06	26.83	26.85	26.73	26.81	40827
2011-01-07	26.81	26.84	26.60	26.80	10027
2011-01-10	26.63	26.74	26.54	26.73	27215
2011-01-11	26.85	26.86	26.74	26.83	34671
2011-01-12	26.98	27.08	26.95	27.05	38974
2011-01-13	27.02	27.07	26.95	27.01	73102
2011-01-14	27.00	27.21	26.97	27.21	41313
2011-01-18	27.22	27.31	27.17	27.31	37102
2011-01-19	27.31	27.31	26.96	27.01	42997
2011-01-20	27.01	27.13	26.91	27.08	46006
2011-01-21	27.20	27.20	27.08	27.17	13583
2011-01-24	27.15	27.29	27.14	27.29	40065
2011-01-25	27.16	27.29	27.10	27.29	30401
2011-01-26	27.40	27.46	27.32	27.41	37566
2011-01-27	27.48	27.58	27.40	27.56	32104
2011-01-28	27.64	27.64	27.05	27.07	73640
2011-01-31	27.24	27.27	27.11	27.24	40858
2011-02-01	27.42	27.68	27.42	27.68	47647
2011-02-02	27.54	27.68	27.54	27.60	34466
2011-02-03	27.56	27.75	27.41	27.75	47841
2011-02-04	27.76	27.84	27.67	27.84	62803
2011-02-07	27.86	28.07	27.86	28.01	24193
2011-02-08	28.05	28.11	27.93	28.11	84635
2011-02-09	28.02	28.12	27.90	28.04	54419
2011-02-10	27.98	28.09	27.84	28.05	51559
2011-02-11	28.01	28.17	27.96	28.16	248530
2011-02-14	28.19	28.19	28.03	28.15	132242
2011-02-15	28.09	28.11	28.00	28.07	23008
2011-02-16	28.21	28.28	28.12	28.26	33293
2011-02-17	28.20	28.44	28.20	28.40	38215
2011-02-18	28.44	28.52	28.43	28.51	17398
2011-02-22	28.21	28.39	27.93	28.01	38757
2011-02-23	28.05	28.06	27.75	27.85	29674
2011-02-24	27.84	27.88	27.56	27.75	26031
2011-02-25	27.90	28.07	27.89	28.07	54944
2011-02-28	28.18	28.30	28.14	28.22	12608
2011-03-01	28.38	28.38	27.84	27.85	35427
2011-03-02	27.81	27.98	27.75	27.85	18222
2011-03-03	28.23	28.36	28.19	28.34	20230
2011-03-04	28.32	28.32	27.97	28.15	21471
2011-03-07	28.30	28.30	27.84	27.91	9344
2011-03-08	27.92	28.27	27.83	28.17	28571
2011-03-09	28.15	28.31	28.05	28.27	32977
2011-03-10	28.01	28.01	27.74	27.75	38769
2011-03-11	27.79	28.08	27.72	28.00	23879
2011-03-14	27.84	27.86	27.63	27.83	48554
2011-03-15	27.19	27.60	27.09	27.54	267986
2011-03-16	27.50	27.53	26.93	27.09	36725
2011-03-17	27.46	27.46	27.18	27.37	19515
2011-03-18	27.73	27.73	27.43	27.51	38116
2011-03-21	27.82	27.94	27.81	27.90	39854
2011-03-22	27.93	27.93	27.79	27.81	228391
2011-03-23	27.75	27.90	27.61	27.86	30803
2011-03-24	27.99	28.13	27.90	28.09	26183
2011-03-25	28.15	28.29	28.10	28.18	22022
2011-03-28	28.24	28.31	28.10	28.10	22973
2011-03-29	28.00	28.32	27.99	28.32	97168
2011-03-30	28.51	28.65	28.51	28.59	17791
2011-03-31	28.59	28.64	28.53	28.55	12082
2011-04-01	28.79	28.81	28.66	28.74	84880
2011-04-04	28.81	28.84	28.63	28.72	31504
2011-04-05	28.67	28.92	28.67	28.81	12832
2011-04-06	28.96	28.97	28.79	28.90	56404
2011-04-07	28.85	28.93	28.75	28.84	13025
2011-04-08	28.96	28.96	28.59	28.65	10286
2011-04-11	28.73	28.79	28.53	28.60	20505
2011-04-12	28.50	28.55	28.39	28.48	82521
2011-04-13	28.64	28.64	28.38	28.47	18702
2011-04-14	28.39	28.47	28.27	28.46	20239
2011-04-15	28.53	28.66	28.48	28.61	26403
2011-04-18	28.32	28.32	28.14	28.28	38003
2011-04-19	28.37	28.38	28.24	28.36	15702
2011-04-20	28.73	28.79	28.68	28.74	147110
2011-04-21	28.86	28.86	28.77	28.84	17420
2011-04-25	28.83	28.93	28.71	28.79	104334
2011-04-26	28.84	29.07	28.84	29.06	71280
2011-04-27	29.15	29.27	29.05	29.24	91651
2011-04-28	29.24	29.38	29.22	29.34	45021
2011-04-29	29.30	29.49	29.27	29.39	34204
2011-05-02	29.58	29.58	29.35	29.40	19704
2011-05-03	29.29	29.40	29.21	29.29	33466
2011-05-04	29.31	29.31	28.99	29.15	75946
2011-05-05	29.04	29.21	28.88	28.96	104360
2011-05-06	29.26	29.34	28.99	29.07	28222
2011-05-09	29.08	29.18	29.00	29.18	16840
2011-05-10	29.32	29.56	29.29	29.50	122065
2011-05-11	29.55	29.55	29.14	29.30	42796
2011-05-12	29.25	29.44	29.15	29.43	28908
2011-05-13	29.50	29.50	29.18	29.30	19321
2011-05-16	29.14	29.40	29.14	29.20	19746
2011-05-17	29.11	29.20	29.05	29.17	42247
2011-05-18	29.24	29.40	29.15	29.40	53019
2011-05-19	29.49	29.49	29.28	29.46	130926
2011-05-20	29.30	29.35	29.14	29.22	46870
2011-05-23	28.90	28.97	28.82	28.88	65115
2011-05-24	28.96	29.01	28.76	28.80	73861
2011-05-25	28.72	28.85	28.62	28.78	35892
2011-05-26	28.74	28.87	28.60	28.83	15441
2011-05-27	28.97	29.02	28.91	29.00	19271
2011-05-31	29.30	29.30	29.00	29.22	356569
2011-06-01	29.16	29.16	28.60	28.64	58735
2011-06-02	28.67	28.67	28.42	28.52	38263
2011-06-03	28.17	28.41	28.14	28.17	35824
2011-06-06	28.17	28.17	27.82	27.84	216477
2011-06-07	27.99	28.10	27.90	27.93	27079
2011-06-08	27.80	27.86	27.69	27.78	114314
2011-06-09	27.85	28.06	27.76	27.98	37170
2011-06-10	27.91	27.91	27.60	27.62	12792
2011-06-13	27.67	27.73	27.51	27.67	23147
2011-06-14	27.89	28.06	27.89	27.97	24360
2011-06-15	27.77	27.81	27.48	27.54	74685
2011-06-16	27.58	27.74	27.48	27.67	34200
2011-06-17	27.91	27.92	27.70	27.77	68153
2011-06-20	27.70	27.98	27.69	27.94	27998
2011-06-21	27.94	28.13	27.94	28.06	19157
2011-06-22	28.03	28.14	27.93	27.93	28517
2011-06-23	27.64	27.82	27.44	27.82	12878
2011-06-24	27.82	27.82	27.50	27.55	31381
2011-06-27	27.58	27.75	27.54	27.71	30436
2011-06-28	27.75	27.99	27.75	27.99	56359
2011-06-29	28.12	28.23	28.06	28.19	41489
2011-06-30	28.32	28.47	28.24	28.46	70636
2011-07-01	28.48	28.85	28.40	28.85	321877
2011-07-05	28.80	28.85	28.63	28.69	68095
2011-07-06	28.69	28.69	28.57	28.65	65381
2011-07-07	28.85	28.96	28.82	28.92	48260
2011-07-08	28.60	28.69	28.46	28.68	81007
2011-07-11	28.40	28.40	28.00	28.04	27497
2011-07-12	27.99	28.25	27.95	28.00	51857
2011-07-13	28.14	28.32	27.97	28.03	60496
2011-07-14	28.10	28.16	27.73	27.77	14274
2011-07-15	27.91	27.91	27.65	27.81	58766
2011-07-18	27.69	27.69	27.34	27.49	295613
2011-07-19	27.58	27.89	27.58	27.87	80845
2011-07-20	27.94	27.98	27.84	27.91	25579
2011-07-21	28.06	28.41	28.01	28.37	32816
2011-07-22	28.33	28.37	28.18	28.35	40674
2011-07-25	28.13	28.32	28.04	28.20	28496
2011-07-26	28.27	28.33	28.11	28.22	67167
2011-07-27	28.03	28.03	27.55	27.64	18415
2011-07-28	27.63	27.78	27.38	27.40	89410
2011-07-29	27.14	27.37	27.00	27.25	30619
2011-08-01	27.52	27.55	26.84	27.05	29857
2011-08-02	26.86	26.92	26.30	26.30	48506
2011-08-03	26.35	26.42	25.83	26.42	438706
2011-08-04	25.99	25.99	25.04	25.06	140760
2011-08-05	25.35	25.43	24.38	25.06	98638
2011-08-08	24.29	24.57	23.19	23.26	223948
2011-08-09	23.61	24.24	22.96	24.24	94924
2011-08-10	23.89	24.04	23.30	23.30	155083
2011-08-11	23.48	24.74	23.47	24.57	62325
2011-08-12	24.71	24.88	24.44	24.53	64793
2011-08-15	24.84	25.20	24.77	25.20	84574
2011-08-16	24.94	25.13	24.81	25.05	21662
2011-08-17	25.06	25.33	24.83	24.98	32511
2011-08-18	24.35	24.35	23.82	23.96	86625
2011-08-19	23.74	24.13	23.54	23.56	91910
2011-08-22	24.09	24.09	23.56	23.56	23516
2011-08-23	23.69	24.30	23.64	24.21	62172
2011-08-24	24.28	24.74	24.21	24.72	17714
2011-08-25	24.92	24.92	24.18	24.26	33298
2011-08-26	23.94	24.72	23.84	24.57	21581
2011-08-29	24.90	25.43	24.90	25.43	17090
2011-08-30	25.27	25.55	25.15	25.45	31956
2011-08-31	25.55	25.83	25.45	25.58	21793
2011-09-01	25.62	25.75	25.21	25.24	55301
2011-09-02	24.75	24.80	24.45	24.54	26252
2011-09-06	23.84	24.31	23.79	24.31	12655
2011-09-07	24.68	25.06	24.68	25.02	16912
2011-09-08	24.94	25.20	24.72	24.80	13928
2011-09-09	24.37	24.55	24.07	24.22	19001
2011-09-12	23.91	24.34	23.78	24.34	112799
2011-09-13	24.36	24.68	24.33	24.64	25777
2011-09-14	24.76	25.20	24.47	24.94	39178
2011-09-15	25.22	25.43	25.01	25.43	30485
2011-09-16	25.52	25.67	25.31	25.46	42863
2011-09-19	24.88	25.21	24.86	25.08	18466
2011-09-20	25.18	25.46	25.04	25.04	48928
2011-09-21	25.07	25.10	24.20	24.20	28198
2011-09-22	23.55	23.68	23.16	23.50	43574
2011-09-23	23.31	23.79	23.31	23.68	13176
2011-09-26	23.81	24.26	23.62	24.22	98742
2011-09-27	24.70	24.88	24.40	24.48	22706
2011-09-28	24.59	24.60	23.89	23.89	121414
2011-09-29	24.29	24.47	23.80	24.19	19614
2011-09-30	23.89	24.04	23.68	23.68	13795
2011-10-03	23.57	23.60	22.86	22.87	59755
2011-10-04	22.53	23.40	22.32	23.40	93330
2011-10-05	23.46	23.92	23.27	23.92	13176
2011-10-06	23.96	24.41	23.80	24.41	8995
2011-10-07	24.49	24.56	24.11	24.19	111671
2011-10-10	24.60	25.12	24.60	25.12	30170
2011-10-11	24.93	25.22	24.93	25.11	15769
2011-10-12	25.47	25.87	25.46	25.55	15247
2011-10-13	25.37	25.49	25.01	25.43	59483
2011-10-14	25.71	25.89	25.53	25.89	29435
2011-10-17	25.76	25.79	25.16	25.17	212797
2011-10-18	25.19	26.07	24.93	25.91	32185
2011-10-19	25.94	26.00	25.51	25.58	90312
2011-10-20	25.62	25.80	25.23	25.80	14205
2011-10-21	26.10	26.41	26.06	26.34	24911
2011-10-24	26.54	26.93	26.54	26.88	16255
2011-10-25	26.75	26.75	26.11	26.14	13285
2011-10-26	26.44	26.69	26.02	26.59	30389
2011-10-27	27.41	28.11	27.33	27.76	122467
2011-10-28	27.67	27.98	27.62	27.95	40549
2011-10-31	27.63	27.63	27.01	27.01	182724
2011-11-01	26.24	26.46	25.82	26.07	65877
2011-11-02	26.47	26.75	26.35	26.59	96335
2011-11-03	26.91	27.31	26.75	27.27	40517
2011-11-04	27.01	27.22	26.67	27.20	66988
2011-11-07	27.23	27.32	26.87	27.30	224049
2011-11-08	27.26	27.74	27.10	27.74	38754
2011-11-09	27.01	27.06	26.45	26.51	53238
2011-11-10	26.84	26.94	26.47	26.75	14694
2011-11-11	27.13	27.48	27.13	27.42	15178
2011-11-14	27.25	27.25	26.93	27.02	13239
2011-11-15	26.98	27.27	26.77	27.19	44302
2011-11-16	26.86	27.20	26.61	26.61	78215
2011-11-17	26.53	26.63	25.87	26.04	15493
2011-11-18	26.15	26.22	25.99	26.05	5739
2011-11-21	25.58	25.66	25.30	25.60	37604
2011-11-22	25.40	25.51	25.12	25.27	77969
2011-11-23	25.00	25.00	24.57	24.58	34647
2011-11-25	24.56	24.81	24.53	24.54	15874
2011-11-28	25.27	25.42	25.13	25.29	9040
2011-11-29	25.39	25.54	25.30	25.38	26060
2011-11-30	26.16	26.61	26.16	26.56	43943
2011-12-01	26.55	26.77	26.47	26.59	22411
2011-12-02	26.89	27.00	26.52	26.58	26991
2011-12-05	27.15	27.24	26.86	27.01	25220
2011-12-06	26.96	27.16	26.83	27.03	23381
2011-12-07	26.90	27.13	26.64	27.00	26908
2011-12-08	26.84	26.84	26.19	26.19	16470
2011-12-09	26.38	26.86	26.33	26.82	24903
2011-12-12	26.53	26.53	26.00	26.24	23328
2011-12-13	26.39	26.53	25.76	25.83	33925
2011-12-14	25.69	25.72	25.43	25.53	40248
2011-12-15	25.83	25.87	25.61	25.63	25255
2011-12-16	25.79	26.05	25.63	25.77	34450
2011-12-19	25.85	25.90	25.18	25.18	72574
2011-12-20	25.61	26.19	25.61	26.12	43908
2011-12-21	25.95	26.12	25.74	26.12	25120
2011-12-22	26.16	26.51	26.16	26.46	41524
2011-12-23	26.59	26.69	26.50	26.66	41238
2011-12-27	26.65	26.72	26.58	26.63	10496
2011-12-28	26.61	26.61	26.13	26.13	91641
2011-12-29	26.32	26.53	26.31	26.52	107338
2011-12-30	26.47	26.57	26.44	26.45	45877
2012-01-03	26.99	27.14	26.89	26.91	85848
2012-01-04	26.86	26.99	26.68	26.95	15571
2012-01-05	26.77	27.02	26.55	26.98	39005
2012-01-06	27.07	27.07	26.84	26.95	28778
2012-01-09	27.00	27.06	26.87	27.00	14765
2012-01-10	27.33	27.49	27.33	27.45	17764
2012-01-11	27.32	27.54	27.26	27.50	73202
2012-01-12	27.59	27.63	27.33	27.61	13195
2012-01-13	27.40	27.40	27.12	27.32	41702
2012-01-17	27.57	27.57	27.28	27.38	43274
2012-01-18	27.36	27.88	27.33	27.88	75527
2012-01-19	28.00	28.14	27.93	28.11	76735
2012-01-20	28.07	28.12	28.00	28.09	33883
2012-01-23	28.16	28.40	28.13	28.21	30204
2012-01-24	28.04	28.21	27.94	28.19	43621
2012-01-25	28.07	28.46	27.90	28.37	54510
2012-01-26	28.51	28.52	28.00	28.10	34151
2012-01-27	28.01	28.19	28.01	28.19	46973
2012-01-30	27.92	28.01	27.71	27.95	52025
2012-01-31	28.11	28.14	27.75	27.91	38414
2012-02-01	28.22	28.51	28.22	28.32	202087
2012-02-02	28.38	28.50	28.27	28.40	59182
2012-02-03	28.73	29.00	28.70	28.97	47921
2012-02-06	28.85	29.01	28.79	29.01	35523
2012-02-07	28.86	29.10	28.78	29.08	18599
2012-02-08	29.13	29.24	28.99	29.15	48392
2012-02-09	29.19	29.24	29.04	29.20	47409
2012-02-10	28.94	28.96	28.80	28.92	38660
2012-02-13	29.11	29.16	28.97	29.10	232676
2012-02-14	29.00	29.11	28.88	29.09	82456
2012-02-15	29.23	29.30	29.06	29.08	50121
2012-02-16	29.03	29.59	28.99	29.58	73294
2012-02-17	29.67	29.74	29.57	29.67	43930
2012-02-21	29.76	29.82	29.53	29.59	49711
2012-02-22	29.52	29.62	29.39	29.41	19675
2012-02-23	29.48	29.65	29.34	29.64	29458
2012-02-24	29.71	29.82	29.65	29.68	14163
2012-02-27	29.49	29.77	29.42	29.75	19493
2012-02-28	29.74	29.88	29.68	29.78	49918
2012-02-29	29.84	29.90	29.49	29.53	175696
2012-03-01	29.64	29.84	29.57	29.74	64127
2012-03-02	29.73	29.79	29.50	29.56	45346
2012-03-05	29.47	29.47	29.18	29.30	46114
2012-03-06	28.95	28.95	28.61	28.71	66776
2012-03-07	28.77	29.03	28.76	29.00	36664
2012-03-08	29.20	29.43	29.11	29.37	68901
2012-03-09	29.42	29.63	29.42	29.55	16770
2012-03-12	29.55	29.56	29.34	29.42	17095
2012-03-13	29.66	30.00	29.57	29.99	30132
2012-03-14	30.03	30.06	29.79	29.85	33307
2012-03-15	29.82	30.19	29.82	30.17	19669
2012-03-16	30.23	30.29	30.18	30.26	32039
2012-03-19	30.24	30.50	30.23	30.37	32653
2012-03-20	30.15	30.19	29.97	30.15	48018
2012-03-21	30.18	30.22	29.99	30.07	46313
2012-03-22	29.79	29.84	29.59	29.72	22676
2012-03-23	29.75	29.90	29.54	29.87	43762
2012-03-26	30.10	30.27	30.08	30.27	112812
2012-03-27	30.31	30.34	30.08	30.11	77028
2012-03-28	30.06	30.09	29.58	29.80	30416
2012-03-29	29.56	29.73	29.38	29.73	147664
2012-03-30	29.90	29.90	29.60	29.78	46592
2012-04-02	29.78	30.11	29.70	29.98	107804
2012-04-03	29.93	29.95	29.59	29.78	41650
2012-04-04	29.43	29.52	29.30	29.39	47498
2012-04-05	29.25	29.39	29.12	29.20	42430
2012-04-09	28.84	28.86	28.66	28.82	45087
2012-04-10	28.77	28.81	28.23	28.29	43711
2012-04-11	28.61	28.62	28.43	28.47	51276
2012-04-12	28.52	29.00	28.52	28.96	23415
2012-04-13	28.89	28.89	28.56	28.56	18402
2012-04-16	28.72	28.76	28.46	28.53	23904
2012-04-17	28.73	29.01	28.73	28.94	32188
2012-04-18	28.79	28.88	28.77	28.80	23733
2012-04-19	28.78	28.97	28.57	28.70	58569
2012-04-20	28.80	28.87	28.72	28.72	21736
2012-04-23	28.34	28.54	28.26	28.51	28109
2012-04-24	28.52	28.66	28.48	28.58	43626
2012-04-25	28.84	28.95	28.72	28.90	52222
2012-04-26	28.79	29.15	28.79	29.09	47432
2012-04-27	29.17	29.18	28.94	29.14	100597
2012-04-30	29.11	29.11	28.93	29.09	45456
2012-05-01	29.09	29.50	29.06	29.30	68136
2012-05-02	29.10	29.10	28.94	29.05	39938
2012-05-03	29.02	29.13	28.64	28.70	303898
2012-05-04	28.56	28.56	28.15	28.22	53477
2012-05-07	28.10	28.30	28.00	28.15	37688
2012-05-08	28.00	28.06	27.71	28.05	53045
2012-05-09	27.72	28.11	27.62	27.97	33039
2012-05-10	28.50	29.10	28.00	28.03	53664
2012-05-11	27.90	29.10	27.89	27.91	58435
2012-05-14	27.67	27.80	27.50	27.60	25177
2012-05-15	27.60	27.62	27.26	27.28	29608
2012-05-16	27.39	27.55	27.10	27.12	73246
2012-05-17	27.13	27.13	26.68	26.68	52423
2012-05-18	26.81	26.85	26.40	26.44	63864
2012-05-21	26.53	26.93	26.52	26.89	97287
2012-05-22	26.96	27.15	26.75	26.88	73555
2012-05-23	26.72	26.96	26.43	26.94	167846
2012-05-24	27.02	27.05	26.74	26.97	76211
2012-05-25	26.99	27.20	26.99	27.05	104387
2012-05-29	27.25	27.49	27.23	27.42	48367
2012-05-30	27.22	27.48	26.88	26.93	62081
2012-05-31	26.90	26.99	26.55	26.85	83208
2012-06-01	26.42	26.76	26.13	26.17	70155
2012-06-04	26.22	26.43	25.84	26.07	130472
2012-06-05	26.02	26.42	25.89	26.39	58040
2012-06-06	26.56	26.97	26.56	26.96	56435
2012-06-07	27.39	27.45	26.95	26.95	28757
2012-06-08	26.84	27.13	26.74	27.13	30971
2012-06-11	27.30	27.30	26.71	26.71	213480
2012-06-12	26.79	27.05	26.70	27.05	46980
2012-06-13	26.98	27.08	26.71	26.78	15343
2012-06-14	26.86	27.11	26.78	27.04	28152
2012-06-15	27.17	27.40	27.15	27.40	89147
2012-06-18	27.29	27.37	27.20	27.34	35712
2012-06-19	27.49	27.82	27.46	27.71	45197
2012-06-20	27.71	27.78	27.51	27.67	50614
2012-06-21	27.53	27.53	26.81	26.82	48496
2012-06-22	26.92	27.03	26.78	26.98	176209
2012-06-25	26.67	26.67	26.41	26.47	42980
2012-06-26	26.52	26.71	26.37	26.66	21887
2012-06-27	26.70	27.02	26.70	26.96	81125
2012-06-28	26.79	27.06	26.70	27.05	51639
2012-06-29	27.66	27.77	27.55	27.77	186635
2012-07-02	27.82	28.00	27.60	27.85	138953
2012-07-03	27.87	28.14	27.86	28.10	27949
2012-07-05	27.98	28.05	27.81	27.89	25192
2012-07-06	27.64	27.69	27.52	27.68	28209
2012-07-09	27.61	27.69	27.39	27.51	22824
2012-07-10	27.70	27.70	27.04	27.18	38706
2012-07-11	27.20	27.38	27.14	27.28	63915
2012-07-12	27.05	27.12	26.80	27.07	35944
2012-07-13	27.04	27.48	27.04	27.44	52867
2012-07-16	27.38	27.42	27.21	27.32	36638
2012-07-17	27.46	27.64	27.17	27.59	44993
2012-07-18	27.52	27.95	27.52	27.85	31425
2012-07-19	27.95	28.05	27.84	27.91	22927
2012-07-20	27.82	28.15	27.59	27.61	20862
2012-07-23	27.17	27.44	27.08	27.36	90014
2012-07-24	27.37	27.58	26.82	27.03	27856
2012-07-25	27.14	27.70	26.90	26.96	124830
2012-07-26	27.48	27.78	27.38	27.68	55062
2012-07-27	27.77	28.35	27.77	28.27	29711
2012-07-30	28.26	28.37	28.11	28.24	60942
2012-07-31	28.45	28.45	28.10	28.15	65306
2012-08-01	28.20	28.28	28.04	28.13	69825
2012-08-02	27.86	27.95	27.47	27.73	47215
2012-08-03	27.82	28.45	27.82	28.35	26669
2012-08-06	28.49	28.63	28.38	28.48	42632
2012-08-07	28.63	29.04	28.59	28.89	116854
2012-08-08	28.78	29.39	28.63	29.00	50766
2012-08-09	29.06	29.22	29.00	29.11	50168
2012-08-10	29.03	29.27	29.00	29.24	26824
2012-08-13	29.22	29.28	29.00	29.14	70085
2012-08-14	29.30	29.30	29.04	29.11	27017
2012-08-15	29.06	29.19	28.98	29.11	39186
2012-08-16	29.13	29.42	29.10	29.38	19256
2012-08-17	29.47	29.50	29.39	29.50	25705
2012-08-20	29.38	29.57	29.36	29.57	22739
2012-08-21	29.64	29.85	29.46	29.53	13915
2012-08-22	29.44	29.46	29.23	29.40	20891
2012-08-23	29.32	29.32	29.04	29.07	30041
2012-08-24	29.04	29.27	28.92	29.22	26853
2012-08-27	29.26	29.29	29.12	29.14	108472
2012-08-28	29.03	29.26	29.03	29.13	68697
2012-08-29	29.20	29.24	29.07	29.21	18529
2012-08-30	29.04	29.06	28.90	28.98	43089
2012-08-31	29.19	29.30	29.00	29.14	17986
2012-09-04	29.10	29.16	28.85	29.08	63835
2012-09-05	29.10	29.12	28.92	29.01	19354
2012-09-06	29.17	29.74	29.17	29.66	31103
2012-09-07	29.72	30.00	28.58	29.97	19094
2012-09-10	29.92	30.04	29.79	29.79	21733
2012-09-11	29.86	30.10	29.86	30.06	23775
2012-09-12	30.15	30.25	30.08	30.15	43410
2012-09-13	30.13	30.67	29.95	30.60	119629
2012-09-14	30.72	31.14	30.72	30.93	47833
2012-09-17	30.86	30.86	30.54	30.61	24478
2012-09-18	30.52	30.53	30.37	30.47	15807
2012-09-19	30.52	30.59	30.43	30.54	20211
2012-09-20	30.40	30.45	30.14	30.42	19050
2012-09-21	30.64	30.73	30.41	30.41	22434
2012-09-24	30.27	30.44	30.24	30.32	34180
2012-09-25	30.45	30.45	29.84	29.85	88486
2012-09-26	29.78	29.85	29.42	29.59	43376
2012-09-27	29.77	29.99	29.69	29.91	50653
2012-09-28	29.78	29.86	29.65	29.76	21005
2012-10-01	29.88	30.15	29.81	29.85	94741
2012-10-02	29.99	30.04	29.87	30.01	33456
2012-10-03	30.04	30.04	29.79	29.85	28154
2012-10-04	30.01	30.27	29.98	30.27	63873
2012-10-05	30.43	30.51	30.20	30.26	24018
2012-10-08	30.14	30.27	30.14	30.22	24581
2012-10-09	30.25	30.36	30.05	30.08	21500
2012-10-10	30.04	30.06	29.75	29.77	25062
2012-10-11	29.83	30.15	29.83	30.01	21153
2012-10-12	29.98	30.01	29.68	29.79	19010
2012-10-15	29.85	29.95	29.70	29.94	18750
2012-10-16	30.11	30.38	30.11	30.38	27557
2012-10-17	30.39	30.63	30.37	30.63	27038
2012-10-18	30.60	30.77	30.59	30.71	16188
2012-10-19	30.56	31.24	30.08	30.18	51849
2012-10-22	30.14	30.23	29.90	30.15	30796
2012-10-23	29.77	29.81	29.50	29.72	34931
2012-10-24	29.81	29.94	29.00	29.52	35596
2012-10-25	29.75	30.00	29.49	29.75	32478
2012-10-26	29.70	30.00	29.45	29.61	16663
2012-10-31	29.66	29.78	29.52	29.67	60377
2012-11-01	29.73	30.09	29.73	30.09	73053
2012-11-02	30.27	30.27	29.25	29.71	85552
2012-11-05	29.69	29.89	29.64	29.85	20047
2012-11-06	29.95	30.25	29.93	30.15	30284
2012-11-07	29.86	29.86	29.19	29.28	126069
2012-11-08	29.30	29.44	28.98	28.98	21086
2012-11-09	28.87	29.23	28.33	28.92	61256
2012-11-12	29.00	29.00	28.84	28.88	51426
2012-11-13	28.73	29.06	28.73	28.76	87642
2012-11-14	28.88	28.95	28.34	28.34	270640
2012-11-15	28.41	28.86	28.24	28.38	60256
2012-11-16	28.46	28.56	27.96	28.54	49529
2012-11-19	28.89	29.11	28.89	29.11	25961
2012-11-20	29.12	29.17	28.88	29.10	41618
2012-11-21	29.15	29.24	29.07	29.22	27649
2012-11-23	29.35	29.54	29.35	29.53	4026
2012-11-26	29.49	29.54	29.35	29.54	42167
2012-11-27	29.53	29.85	29.41	29.42	56381
2012-11-28	29.30	29.68	29.16	29.68	39886
2012-11-29	29.77	29.87	29.62	29.81	46237
2012-11-30	29.83	29.88	29.51	29.87	24209
2012-12-03	29.88	29.96	29.60	29.63	26568
2012-12-04	29.67	29.82	29.58	29.68	42012
2012-12-05	29.73	30.01	29.71	29.89	19116
2012-12-06	29.85	29.99	29.81	29.99	21917
2012-12-07	30.06	30.30	29.95	30.14	21283
2012-12-10	30.08	30.44	30.08	30.28	20942
2012-12-11	30.40	30.53	30.35	30.45	75452
2012-12-12	30.58	30.72	30.43	30.46	53055
2012-12-13	30.39	30.54	30.19	30.31	46060
2012-12-14	30.27	30.37	30.20	30.25	23656
2012-12-17	30.30	30.59	30.30	30.59	30329
2012-12-18	30.58	31.09	30.56	31.09	22023
2012-12-19	31.16	31.16	30.92	30.97	48960
2012-12-20	30.97	31.22	30.97	31.22	41634
2012-12-21	30.09	30.63	29.92	30.54	53668
2012-12-24	30.55	30.59	30.40	30.44	20493
2012-12-26	30.57	30.62	30.33	30.33	53874
2012-12-27	30.39	30.44	29.89	30.27	42209
2012-12-28	30.06	30.20	29.91	29.91	66668
2012-12-31	29.87	30.48	29.51	30.48	72000
2013-01-02	31.10	33.36	30.97	31.25	190757
2013-01-03	31.20	31.46	31.16	31.27	70416
2013-01-04	31.38	31.56	31.37	31.52	108187
2013-01-07	31.44	31.44	31.24	31.31	65672
2013-01-08	31.27	31.27	31.02	31.13	33550
2013-01-09	31.17	31.31	31.12	31.20	32823
2013-01-10	31.36	31.48	31.23	31.44	119706
2013-01-11	31.46	31.48	31.28	31.36	24439
2013-01-14	31.45	31.47	31.30	31.43	23455
2013-01-15	31.37	31.65	31.37	31.65	37558
2013-01-16	31.58	31.59	31.48	31.57	53565
2013-01-17	31.69	32.10	31.69	31.89	99012
2013-01-18	31.88	32.04	31.82	32.04	119814
2013-01-22	32.03	32.33	31.96	32.29	73942
2013-01-23	32.31	32.32	32.14	32.30	40883
2013-01-24	32.35	32.56	32.29	32.40	43731
2013-01-25	32.51	32.56	32.36	32.56	72620
2013-01-28	32.57	32.59	32.40	32.56	73012
2013-01-29	32.58	32.79	32.56	32.74	48081
2013-01-30	32.78	32.84	32.59	32.64	52776
2013-01-31	32.60	32.69	32.50	32.61	40871
2013-02-01	32.86	32.90	32.77	32.87	17936
2013-02-04	32.73	32.75	32.53	32.56	64431
2013-02-05	32.72	32.88	32.71	32.80	50663
2013-02-06	32.68	32.91	32.66	32.91	72759
2013-02-07	33.04	33.04	32.65	32.90	48843
2013-02-08	32.87	33.06	32.87	33.00	31306
2013-02-11	33.01	33.05	32.96	33.00	36136
2013-02-12	33.03	33.18	32.98	33.10	748601
2013-02-13	33.08	33.20	32.90	33.18	77061
2013-02-14	33.02	33.25	33.00	33.23	58463
2013-02-15	33.28	33.34	32.98	33.06	79812
2013-02-19	33.06	33.27	33.06	33.27	32962
2013-02-20	33.22	33.24	32.67	32.71	129700
2013-02-21	32.65	32.65	32.32	32.44	64573
2013-02-22	32.64	32.75	32.55	32.74	35465
2013-02-25	32.88	32.94	32.05	32.05	70096
2013-02-26	32.17	32.21	31.87	32.18	55380
2013-02-27	32.13	32.69	32.13	32.64	50681
2013-02-28	32.62	32.85	32.56	32.59	100792
2013-03-01	32.54	32.72	32.28	32.64	71728
2013-03-04	32.57	32.72	32.42	32.71	88249
2013-03-05	32.89	33.10	32.88	33.01	96319
2013-03-06	33.17	33.25	33.04	33.13	77227
2013-03-07	33.19	33.26	33.16	33.23	39128
2013-03-08	33.38	33.72	33.26	33.47	134345
2013-03-11	33.37	33.57	33.34	33.53	36223
2013-03-12	33.47	33.62	33.42	33.57	22609
2013-03-13	33.59	33.75	33.48	33.66	152339
2013-03-14	33.75	33.94	33.70	33.88	77574
2013-03-15	33.87	34.00	33.80	33.88	50711
2013-03-18	33.59	33.83	33.44	33.66	32421
2013-03-19	33.73	33.77	33.23	33.41	34833
2013-03-20	33.63	33.75	33.54	33.62	79707
2013-03-21	33.46	33.52	33.24	33.30	72911
2013-03-22	33.37	33.47	33.34	33.36	34296
2013-03-25	33.56	33.67	33.15	33.41	42799
2013-03-26	33.48	33.64	33.48	33.63	62534
2013-03-27	33.46	33.72	33.42	33.67	30793
2013-03-28	33.63	33.86	33.61	33.83	29536
2013-04-01	33.83	33.86	33.53	33.63	56055
2013-04-02	33.74	33.84	33.57	33.63	48495
2013-04-03	33.61	33.66	33.18	33.29	53792
2013-04-04	33.30	33.48	33.27	33.48	66080
2013-04-05	33.17	33.42	32.99	33.42	29267
2013-04-08	33.51	33.63	33.32	33.63	60722
2013-04-09	33.72	33.96	33.60	33.85	20286
2013-04-10	33.92	34.25	33.92	34.23	34366
2013-04-11	34.23	34.39	34.17	34.33	37844
2013-04-12	34.15	34.17	33.90	34.05	38638
2013-04-15	33.88	33.88	33.11	33.11	39683
2013-04-16	33.32	33.55	33.23	33.55	42096
2013-04-17	33.44	33.44	32.82	33.01	32076
2013-04-18	33.02	33.05	32.76	32.93	54055
2013-04-19	33.04	33.16	32.91	33.12	101496
2013-04-22	33.14	33.30	32.87	33.24	92272
2013-04-23	33.36	33.56	33.34	33.50	51476
2013-04-24	33.59	33.92	33.59	33.84	43624
2013-04-25	33.91	34.26	33.84	34.04	68590
2013-04-26	33.96	34.09	33.76	33.90	36959
2013-04-29	34.01	34.24	33.97	34.16	30999
2013-04-30	34.16	34.30	33.96	34.30	75380
2013-05-01	34.19	34.21	33.87	33.91	78521
2013-05-02	34.07	34.40	33.97	34.19	38504
2013-05-03	34.71	34.81	34.60	34.67	45461
2013-05-06	34.64	34.82	34.64	34.76	22963
2013-05-07	34.83	34.99	34.74	34.97	37788
2013-05-08	34.92	35.16	34.92	35.15	28236
2013-05-09	35.08	35.18	34.89	34.99	51923
2013-05-10	35.05	35.17	34.91	35.16	49039
2013-05-13	35.07	35.10	34.93	35.07	36985
2013-05-14	35.12	35.51	35.08	35.49	32953
2013-05-15	35.43	35.74	35.37	35.66	80226
2013-05-16	35.63	35.76	35.46	35.53	38037
2013-05-17	35.69	36.00	35.65	35.97	65666
2013-05-20	35.96	36.26	35.96	36.14	61350
2013-05-21	36.12	36.32	36.06	36.18	28132
2013-05-22	36.14	36.48	35.58	35.67	40843
2013-05-23	35.35	35.68	35.27	35.63	65034
2013-05-24	35.44	35.50	35.23	35.45	87994
2013-05-28	35.81	36.03	35.53	35.68	88935
2013-05-29	35.54	35.63	35.33	35.59	55996
2013-05-30	35.54	35.98	35.54	35.80	52511
2013-05-31	35.69	35.92	35.29	35.29	22025
2013-06-03	35.31	35.43	34.98	35.36	59482
2013-06-04	35.44	35.49	35.01	35.22	32339
2013-06-05	35.14	35.17	34.75	34.78	43268
2013-06-06	34.75	35.06	34.61	35.06	35061
2013-06-07	35.31	35.58	35.18	35.55	55389
2013-06-10	35.52	35.68	35.45	35.58	80699
2013-06-11	35.31	35.47	35.13	35.18	91291
2013-06-12	35.45	35.49	34.87	34.90	54223
2013-06-13	34.92	35.52	34.84	35.52	49442
2013-06-14	35.38	35.58	35.15	35.26	47889
2013-06-17	35.36	35.64	35.33	35.51	39897
2013-06-18	35.53	35.82	35.53	35.75	68131
2013-06-19	35.75	35.76	35.24	35.24	42109
2013-06-20	34.88	34.95	34.39	34.46	192315
2013-06-21	34.47	34.65	34.01	34.41	72238
2013-06-24	34.13	34.21	33.66	33.94	182616
2013-06-25	34.49	34.49	34.07	34.39	153242
2013-06-26	34.56	34.70	34.39	34.60	82343
2013-06-27	34.82	35.05	34.82	34.96	89853
2013-06-28	34.88	35.06	34.74	34.90	102235
2013-07-01	34.99	35.44	34.92	35.02	124119
2013-07-02	34.99	35.18	34.74	34.87	72174
2013-07-03	34.78	34.88	34.63	34.83	12867
2013-07-05	35.09	35.22	34.87	35.22	20819
2013-07-08	35.42	35.54	35.36	35.46	58010
2013-07-09	35.76	35.83	35.56	35.75	89887
2013-07-10	35.66	35.87	35.62	35.71	46078
2013-07-11	36.19	36.27	36.05	36.25	36344
2013-07-12	36.25	36.35	36.12	36.34	83961
2013-07-15	36.53	36.57	36.33	36.52	75351
2013-07-16	36.54	36.68	36.19	36.31	74009
2013-07-17	36.40	36.54	36.33	36.41	71359
2013-07-18	36.54	36.81	36.54	36.75	88400
2013-07-19	36.72	36.88	36.67	36.88	75078
2013-07-22	36.99	37.03	36.86	36.97	116546
2013-07-23	37.04	37.16	36.95	37.01	33282
2013-07-24	37.06	37.06	36.58	36.70	55963
2013-07-25	36.55	36.83	36.54	36.81	65624
2013-07-26	36.61	36.74	36.40	36.74	65728
2013-07-29	36.69	36.79	36.55	36.67	21943
2013-07-30	36.77	36.93	36.57	36.74	31514
2013-07-31	36.75	37.08	36.75	36.82	48610
2013-08-01	37.25	37.44	37.10	37.41	136561
2013-08-02	37.31	37.37	37.20	37.36	51868
2013-08-05	37.28	37.48	37.16	37.34	135125
2013-08-06	37.27	37.30	36.95	37.07	61047
2013-08-07	36.93	37.02	36.77	36.98	26257
2013-08-08	37.18	37.28	36.97	37.20	29524
2013-08-09	37.17	37.28	37.05	37.20	28623
2013-08-12	37.01	37.20	37.01	37.19	27056
2013-08-13	37.17	37.28	37.01	37.21	91266
2013-08-14	37.21	37.21	37.06	37.10	63195
2013-08-15	36.49	36.84	36.49	36.65	67728
2013-08-16	36.62	36.69	36.22	36.55	188007
2013-08-19	36.40	36.52	36.13	36.17	36464
2013-08-20	36.16	36.53	35.66	36.41	72798
2013-08-21	36.23	36.38	36.04	36.08	76657
2013-08-22	36.14	36.52	36.11	36.42	56692
2013-08-23	36.45	36.68	36.38	36.58	99401
2013-08-26	36.56	36.71	36.37	36.45	29005
2013-08-27	36.04	36.14	35.75	35.78	39901
2013-08-28	35.78	36.03	35.76	35.90	32290
2013-08-29	35.88	36.08	35.82	35.94	33332
2013-08-30	35.99	36.03	35.68	35.68	29977
2013-09-03	35.96	36.20	35.75	35.89	25741
2013-09-04	35.88	36.24	35.76	36.16	69612
2013-09-05	36.20	36.38	36.20	36.30	76454
2013-09-06	36.45	36.54	36.07	36.25	59007
2013-09-09	36.43	36.78	36.43	36.75	109594
2013-09-10	36.96	37.00	36.86	37.00	131971
2013-09-11	37.00	37.18	36.90	37.13	49168
2013-09-12	37.18	37.18	36.90	36.95	49580
2013-09-13	36.96	37.08	36.96	37.07	40900
2013-09-16	37.49	37.53	37.21	37.25	86740
2013-09-17	37.37	37.50	37.37	37.49	116919
2013-09-18	37.47	37.97	37.33	37.85	75922
2013-09-19	37.99	38.00	37.68	37.77	85929
2013-09-20	37.71	37.71	37.16	37.18	52517
2013-09-23	37.17	37.23	36.98	37.18	43139
2013-09-24	37.05	37.35	37.00	37.17	62591
2013-09-25	37.21	37.31	37.10	37.13	75682
2013-09-26	37.14	37.32	36.99	37.12	88633
2013-09-27	36.95	37.03	36.86	36.94	39826
2013-09-30	36.61	36.84	36.56	36.70	102777
2013-10-01	36.78	37.08	36.78	37.00	131726
2013-10-02	36.89	37.08	36.71	37.04	64041
2013-10-03	37.03	37.03	36.58	36.79	96554
2013-10-04	36.79	37.16	36.70	37.11	80120
2013-10-07	36.86	36.98	36.71	36.75	76521
2013-10-08	36.79	36.85	36.40	36.40	47983
2013-10-09	36.47	36.64	36.30	36.50	59992
2013-10-10	37.02	37.28	36.90	37.24	208454
2013-10-11	37.26	37.56	37.16	37.53	176277
2013-10-14	37.28	37.67	37.24	37.62	70220
2013-10-15	37.56	37.67	37.24	37.36	159616
2013-10-16	37.46	37.83	37.46	37.79	82019
2013-10-17	37.74	38.19	37.68	38.15	287471
2013-10-18	38.32	38.44	38.17	38.34	90712
2013-10-21	38.41	38.46	38.27	38.37	45276
2013-10-22	38.54	38.77	38.54	38.71	78823
2013-10-23	38.60	38.65	38.42	38.50	76323
2013-10-24	38.61	38.62	38.40	38.61	67630
2013-10-25	38.60	38.79	38.55	38.74	62536
2013-10-28	38.74	38.92	38.71	38.83	60872
2013-10-29	38.94	39.06	38.84	39.05	84295
2013-10-30	39.02	39.16	38.67	38.87	52145
2013-10-31	38.77	38.90	38.52	38.67	51533
2013-11-01	38.75	38.84	38.54	38.78	62134
2013-11-04	38.88	39.09	38.83	39.09	45971
2013-11-05	38.96	39.06	38.77	38.92	54775
2013-11-06	39.04	39.22	38.97	39.08	56284
2013-11-07	39.06	39.33	38.47	38.47	80975
2013-11-08	38.55	39.00	38.49	39.00	50665
2013-11-11	39.06	39.14	38.99	39.14	47443
2013-11-12	38.95	39.03	38.76	38.91	32414
2013-11-13	38.80	39.28	38.73	39.26	151865
2013-11-14	39.21	39.50	39.16	39.50	58534
2013-11-15	39.47	39.65	39.41	39.58	65241
2013-11-18	39.68	39.72	39.39	39.46	113379
2013-11-19	39.41	39.53	39.28	39.37	75092
2013-11-20	39.44	39.55	39.13	39.26	37987
2013-11-21	39.34	39.60	39.34	39.56	42381
2013-11-22	39.48	39.72	39.43	39.67	76348
2013-11-25	39.75	39.76	39.52	39.56	95075
2013-11-26	39.56	39.62	39.46	39.46	48643
2013-11-27	39.46	39.65	39.46	39.62	38305
2013-11-29	39.62	39.72	39.39	39.46	15910
2013-12-02	39.51	39.68	39.44	39.48	38037
2013-12-03	39.38	39.48	39.24	39.36	60091
2013-12-04	39.19	39.54	39.10	39.37	58215
2013-12-05	39.25	39.30	39.04	39.08	38182
2013-12-06	39.58	39.61	39.21	39.45	56525
2013-12-09	39.68	39.68	39.44	39.48	51304
2013-12-10	39.45	39.55	39.34	39.34	56722
2013-12-11	39.38	39.38	38.76	38.85	73218
2013-12-12	38.83	38.94	38.66	38.79	62664
2013-12-13	38.83	38.89	38.65	38.79	72024
2013-12-16	38.92	39.13	38.92	39.07	69562
2013-12-17	39.05	39.12	38.89	39.02	138625
2013-12-18	38.85	39.28	38.53	39.21	87620
2013-12-19	39.20	39.25	39.01	39.25	68528
2013-12-20	39.26	39.54	39.26	39.41	69044
2013-12-23	39.57	39.98	39.57	39.65	52386
2013-12-24	39.69	39.86	39.66	39.84	39409
2013-12-26	39.85	40.00	39.84	39.95	45188
2013-12-27	40.24	40.24	39.96	40.06	29764
2013-12-30	40.08	40.11	39.93	40.05	69866
2013-12-31	40.12	40.30	40.03	40.21	79680
2014-01-02	40.13	40.15	39.64	39.74	91554
2014-01-03	39.76	39.85	39.63	39.72	121231
2014-01-06	39.82	39.83	39.52	39.63	447952
2014-01-07	39.70	39.85	39.65	39.82	205655
2014-01-08	39.78	39.81	39.62	39.79	601525
2014-01-09	39.85	39.87	39.62	39.82	126201
2014-01-10	39.84	40.00	39.81	39.98	170314
2014-01-13	39.90	39.92	39.31	39.39	243183
2014-01-14	39.48	39.72	39.37	39.69	134122
2014-01-15	39.75	39.87	39.69	39.78	100264
2014-01-16	39.69	39.82	39.56	39.76	171631
2014-01-17	39.70	39.78	39.56	39.59	128299
2014-01-21	39.84	39.88	39.57	39.81	178988
2014-01-22	39.86	39.93	39.74	39.88	94247
2014-01-23	39.67	39.67	39.32	39.51	158908
2014-01-24	39.22	39.22	38.66	38.68	92205
2014-01-27	38.66	38.77	38.30	38.50	144290
2014-01-28	38.56	38.77	38.54	38.75	123966
2014-01-29	38.48	38.68	38.35	38.41	109711
2014-01-30	38.58	38.79	38.47	38.73	91369
2014-01-31	38.46	38.73	38.25	38.46	129491
2014-02-03	38.49	38.53	37.65	37.71	211730
2014-02-04	37.84	37.91	37.58	37.88	170720
2014-02-05	37.72	37.82	37.50	37.75	72988
2014-02-06	37.78	38.27	37.78	38.25	107509
2014-02-07	38.39	38.61	38.23	38.61	67955
2014-02-10	38.57	38.65	38.25	38.63	67663
2014-02-11	38.61	39.13	38.61	39.03	129463
2014-02-12	39.10	39.22	38.96	39.02	85035
2014-02-13	38.83	39.29	38.49	39.28	67650
2014-02-14	39.23	39.57	39.15	39.55	60338
2014-02-18	39.56	39.67	39.48	39.66	81005
2014-02-19	39.63	39.93	39.56	39.57	55799
2014-02-20	39.56	39.92	39.53	39.87	122255
2014-02-21	39.83	40.04	39.81	39.88	54140
2014-02-24	39.88	40.43	39.88	40.14	60536
2014-02-25	40.07	40.23	39.95	40.13	80457
2014-02-26	40.14	40.31	40.01	40.18	98912
2014-02-27	40.13	40.24	39.98	40.24	51142
2014-02-28	40.21	40.58	40.21	40.44	63007
2014-03-03	40.05	40.27	39.94	40.13	80707
2014-03-04	40.48	40.64	40.44	40.59	114004
2014-03-05	40.51	40.66	40.43	40.60	70983
2014-03-06	40.69	40.74	40.61	40.61	95936
2014-03-07	40.75	40.80	40.47	40.61	106760
2014-03-10	40.63	40.64	40.39	40.58	76290
2014-03-11	40.59	40.76	40.26	40.35	71681
2014-03-12	40.19	40.42	40.11	40.40	31034
2014-03-13	40.47	40.56	39.92	40.05	75131
2014-03-14	39.98	40.24	39.98	40.09	50898
2014-03-17	40.24	40.46	40.24	40.41	68307
2014-03-18	40.44	40.73	40.43	40.63	65559
2014-03-19	40.65	40.88	40.36	40.50	55414
2014-03-20	40.45	40.71	40.34	40.68	42236
2014-03-21	40.88	41.10	40.75	40.82	81467
2014-03-24	40.89	40.98	40.52	40.65	133296
2014-03-25	40.61	40.76	40.51	40.70	71972
2014-03-26	40.86	40.94	40.52	40.53	267228
2014-03-27	40.40	40.66	40.34	40.59	64814
2014-03-28	40.63	40.95	40.63	40.85	47342
2014-03-31	41.14	41.30	41.05	41.25	79771
2014-04-01	41.36	41.48	41.24	41.47	225931
2014-04-02	41.40	41.71	41.32	41.61	92031
2014-04-03	41.65	41.79	41.61	41.78	61732
2014-04-04	41.94	42.09	41.44	41.50	97582
2014-04-07	41.35	41.49	40.98	41.00	85564
2014-04-08	40.99	41.34	40.90	41.31	130937
2014-04-09	41.41	41.51	41.18	41.47	64060
2014-04-10	41.47	41.60	40.78	40.80	185345
2014-04-11	40.69	40.79	40.38	40.43	149425
2014-04-14	40.70	40.87	40.54	40.85	91642
2014-04-15	40.86	41.15	40.65	41.10	263104
2014-04-16	41.33	41.46	41.22	41.45	186530
2014-04-17	41.46	41.69	41.30	41.45	61638
2014-04-21	41.41	41.51	41.35	41.48	87814
2014-04-22	41.43	41.85	41.39	41.59	302193
2014-04-23	41.54	41.71	41.49	41.61	56927
2014-04-24	41.76	41.85	41.59	41.75	86526
2014-04-25	41.63	41.70	41.44	41.58	62840
2014-04-28	41.69	41.76	41.29	41.66	96440
2014-04-29	41.78	41.88	41.71	41.74	172619
2014-04-30	41.75	41.93	41.65	41.85	214460
2014-05-01	41.85	41.98	41.77	41.88	87617
2014-05-02	41.87	42.12	41.74	41.81	177373
2014-05-05	41.61	41.82	41.48	41.78	177269
2014-05-06	41.74	41.77	41.53	41.53	65406
2014-05-07	41.70	41.92	41.46	41.92	167465
2014-05-08	41.81	42.17	41.69	41.75	157592
2014-05-09	41.77	41.82	41.59	41.75	70200
2014-05-12	41.93	42.16	41.93	42.11	227370
2014-05-13	42.18	42.29	42.13	42.22	144529
2014-05-14	42.25	42.28	42.00	42.01	86488
2014-05-15	42.00	42.00	41.42	41.69	118410
2014-05-16	41.72	41.76	41.43	41.72	99034
2014-05-19	41.59	41.82	41.59	41.77	112377
2014-05-20	41.72	41.80	41.34	41.42	150532
2014-05-21	41.55	41.68	41.45	41.67	89191
2014-05-22	41.61	41.90	41.61	41.79	894355
2014-05-23	41.85	41.95	41.81	41.89	172769
2014-05-27	42.08	42.12	41.98	42.07	470938
2014-05-28	42.13	42.19	41.97	42.12	119578
2014-05-29	42.23	42.39	42.09	42.38	130559
2014-05-30	42.37	42.44	42.30	42.44	254248
2014-06-02	42.49	42.51	42.31	42.43	142432
2014-06-03	42.41	42.51	42.30	42.47	88821
2014-06-04	42.41	42.57	42.37	42.54	313087
2014-06-05	42.56	42.81	42.42	42.79	98340
2014-06-06	42.87	43.07	42.78	42.99	94704
2014-06-09	43.08	43.17	42.98	43.08	93866
2014-06-10	43.04	43.07	42.93	42.99	129640
2014-06-11	42.87	42.87	42.71	42.78	63965
2014-06-12	42.76	42.88	42.25	42.69	166341
2014-06-13	42.77	42.95	42.66	42.91	68265
2014-06-16	42.84	43.07	42.84	42.98	68506
2014-06-17	42.96	43.18	42.82	43.17	68670
2014-06-18	43.16	43.51	43.12	43.51	75246
2014-06-19	43.55	43.64	43.50	43.64	97758
2014-06-20	43.75	43.77	43.68	43.74	66637
2014-06-23	43.74	43.91	43.74	43.83	96585
2014-06-24	43.58	43.73	43.25	43.29	153709
2014-06-25	43.15	43.38	43.15	43.38	57625
2014-06-26	43.42	43.42	43.11	43.37	221965
2014-06-27	43.26	43.45	43.23	43.45	120851
2014-06-30	43.46	43.62	43.36	43.54	209344
2014-07-01	43.63	43.79	43.62	43.66	173362
2014-07-02	43.69	43.93	43.49	43.55	67042
2014-07-03	43.73	43.82	43.64	43.77	40577
2014-07-07	43.72	43.72	43.47	43.52	118135
2014-07-08	43.49	43.49	43.26	43.34	63190
2014-07-09	43.42	43.51	43.31	43.45	106071
2014-07-10	43.06	43.32	43.00	43.28	107379
2014-07-11	43.27	43.27	43.12	43.22	75738
2014-07-14	43.45	43.47	43.30	43.35	74447
2014-07-15	43.38	43.52	43.20	43.36	76435
2014-07-16	43.48	43.69	43.45	43.66	111266
2014-07-17	43.49	43.72	43.20	43.21	77420
2014-07-18	43.34	43.58	43.28	43.54	204935
2014-07-21	43.37	43.51	43.28	43.47	50024
2014-07-22	43.62	43.76	43.59	43.68	80174
2014-07-23	43.67	43.77	43.53	43.72	184797
2014-07-24	43.76	43.84	43.70	43.83	106808
2014-07-25	43.69	43.74	43.48	43.53	109689
2014-07-28	43.57	43.68	43.39	43.68	75263
2014-07-29	43.87	43.87	43.40	43.40	132250
2014-07-30	43.50	43.62	43.16	43.27	339932
2014-07-31	43.01	43.02	42.52	42.54	242834
2014-08-01	42.47	42.65	42.12	42.38	309915
2014-08-04	42.42	42.69	42.23	42.65	289298
2014-08-05	42.46	42.60	42.13	42.28	358581
2014-08-06	42.10	42.41	42.03	42.21	506699
2014-08-07	42.38	42.46	41.85	41.98	142548
2014-08-08	42.01	42.60	41.99	42.59	123980
2014-08-11	42.70	42.85	42.63	42.68	367288
2014-08-12	42.59	42.76	42.46	42.58	115288
2014-08-13	42.64	42.75	42.52	42.71	165826
2014-08-14	42.72	42.97	42.72	42.94	156290
2014-08-15	43.05	43.07	42.61	42.88	142957
2014-08-18	43.05	43.24	43.05	43.20	122619
2014-08-19	43.35	43.53	43.29	43.52	132619
2014-08-20	43.47	43.72	43.45	43.68	274789
2014-08-21	43.72	43.84	43.63	43.79	123902
2014-08-22	43.79	43.80	43.60	43.67	78188
2014-08-25	43.85	43.97	43.68	43.92	154533
2014-08-26	43.96	44.05	43.89	43.89	204249
2014-08-27	43.94	44.08	43.93	44.08	83955
2014-08-28	43.95	44.12	43.81	44.07	128304
2014-08-29	44.15	44.28	44.05	44.28	97775
2014-09-02	44.33	44.33	43.96	44.13	118913
2014-09-03	44.30	44.38	44.14	44.17	60898
2014-09-04	44.25	44.38	43.93	44.05	166449
2014-09-05	44.06	44.21	43.89	44.20	77431
2014-09-08	44.14	44.18	43.88	44.01	71352
2014-09-09	44.02	44.02	43.61	43.70	95697
2014-09-10	43.72	44.04	43.46	43.73	82325
2014-09-11	43.51	43.88	43.51	43.88	108665
2014-09-12	43.85	43.85	43.40	43.52	129672
2014-09-15	43.54	43.65	43.37	43.59	65858
2014-09-16	43.61	44.05	43.58	43.92	82511
2014-09-17	43.98	44.08	43.71	43.85	126568
2014-09-18	43.94	43.99	43.84	43.92	227381
2014-09-19	44.06	44.09	43.73	43.84	166213
2014-09-22	43.80	43.80	43.33	43.37	97838
2014-09-23	43.14	43.21	42.89	42.90	116788
2014-09-24	42.91	43.33	42.66	43.06	199836
2014-09-25	43.03	43.03	42.47	42.53	205894
2014-09-26	42.60	42.85	42.46	42.76	153668
2014-09-29	42.41	42.68	42.32	42.63	74215
2014-09-30	42.66	42.83	42.23	42.47	149059
2014-10-01	42.40	42.42	41.79	41.85	375837
2014-10-02	41.84	42.11	41.36	41.87	301884
2014-10-03	42.10	42.44	41.92	42.14	182511
2014-10-06	42.26	42.39	41.91	42.09	296683
2014-10-07	41.89	42.05	41.46	41.46	307922
2014-10-08	41.47	42.11	41.15	42.11	133727
2014-10-09	42.00	42.38	41.02	41.07	185965
2014-10-10	41.00	41.26	40.63	40.68	392310
2014-10-13	40.65	40.96	40.07	40.07	228870
2014-10-14	40.27	40.83	40.07	40.36	144122
2014-10-15	39.91	40.30	38.83	40.21	758743
2014-10-16	39.55	40.57	39.51	40.29	302965
2014-10-17	40.68	40.88	40.34	40.59	182623
2014-10-20	40.49	40.99	40.49	40.99	256659
2014-10-21	41.18	41.80	41.18	41.76	739542
2014-10-22	41.91	42.08	41.44	41.44	176297
2014-10-23	41.84	42.22	41.73	41.95	146072
2014-10-24	41.99	42.15	41.69	42.14	192391
2014-10-27	41.97	41.97	41.62	41.88	166684
2014-10-28	42.02	42.45	41.93	42.42	536559
2014-10-29	42.55	42.70	42.06	42.38	148721
2014-10-30	42.26	42.77	42.22	42.65	146724
2014-10-31	43.07	43.10	42.74	43.10	656663
2014-11-03	43.16	43.32	42.91	43.02	388854
2014-11-04	42.83	42.89	42.49	42.66	186353
2014-11-05	42.92	43.20	42.87	43.19	111005
2014-11-06	43.11	43.28	42.78	43.26	119808
2014-11-07	43.26	43.58	43.26	43.55	159256
2014-11-10	43.59	43.68	43.41	43.49	199169
2014-11-11	43.56	43.62	43.42	43.49	227346
2014-11-12	43.40	43.45	43.25	43.42	126945
2014-11-13	43.37	43.48	43.29	43.32	55297
2014-11-14	43.24	43.33	43.15	43.25	233642
2014-11-17	43.30	43.54	43.17	43.44	93728
2014-11-18	43.53	43.72	43.41	43.58	165376
2014-11-19	43.57	43.69	43.38	43.60	96259
2014-11-20	43.41	43.90	43.41	43.86	118990
2014-11-21	44.34	44.34	43.96	44.16	199527
2014-11-24	44.24	44.26	44.04	44.15	229949
2014-11-25	44.17	44.22	43.84	44.01	276756
2014-11-26	43.96	43.96	43.78	43.85	102895
2014-11-28	43.59	43.59	43.28	43.31	481241
2014-12-01	43.28	43.28	42.87	43.10	75060
2014-12-02	43.08	43.41	43.01	43.27	133283
2014-12-03	43.32	43.65	43.32	43.59	225303
2014-12-04	43.49	43.53	43.23	43.36	59549
2014-12-05	43.39	43.45	43.26	43.29	123498
2014-12-08	43.20	43.27	42.74	42.85	91265
2014-12-09	42.53	43.01	42.53	43.01	147947
2014-12-10	42.84	42.84	42.14	42.20	90856
2014-12-11	42.37	42.91	42.37	42.44	354113
2014-12-12	42.21	42.31	41.79	41.79	96859
2014-12-15	41.99	42.15	41.43	41.64	105603
2014-12-16	41.44	42.44	41.39	41.60	196665
2014-12-17	41.73	42.62	41.73	42.57	119182
2014-12-18	43.20	43.51	42.85	43.51	146048
2014-12-19	43.67	44.06	43.64	43.98	787069
2014-12-22	44.00	44.04	43.78	44.00	91478
2014-12-23	44.01	44.21	43.97	44.09	153593
2014-12-24	44.12	44.23	44.03	44.19	66508
2014-12-26	44.21	44.45	44.21	44.31	72455
2014-12-29	44.33	44.62	44.33	44.48	85569
2014-12-30	44.47	44.47	44.20	44.20	77978
2014-12-31	44.26	44.26	43.72	43.72	166884
2015-01-02	43.84	43.96	43.40	43.71	480290
2015-01-05	43.46	43.46	42.61	42.74	219591
2015-01-06	42.81	43.02	42.23	42.36	358845
2015-01-07	42.62	42.97	42.59	42.81	341001
2015-01-08	43.20	43.62	43.18	43.60	334176
2015-01-09	43.57	43.57	42.93	43.18	313960
2015-01-12	43.07	43.07	42.33	42.55	180168
2015-01-13	42.78	43.07	42.00	42.35	182613
2015-01-14	41.94	42.22	41.45	42.18	244575
2015-01-15	42.40	42.57	41.68	41.70	111831
2015-01-16	41.76	42.55	41.76	42.55	99932
2015-01-20	42.56	42.59	42.06	42.48	124357
2015-01-21	42.35	43.03	42.35	43.00	356472
2015-01-22	43.27	43.48	42.94	43.43	182856
2015-01-23	43.42	43.55	43.20	43.20	189492
2015-01-26	43.14	43.53	42.99	43.53	94450
2015-01-27	43.04	43.50	42.95	43.29	187643
2015-01-28	43.46	43.46	42.29	42.38	96676
2015-01-29	42.44	42.72	41.85	42.64	243082
2015-01-30	42.31	42.99	42.19	42.39	176929
2015-02-02	42.71	43.40	42.39	43.34	183095
2015-02-03	43.72	44.43	43.72	44.35	137706
2015-02-04	44.18	44.20	43.76	43.90	261502
2015-02-05	44.23	44.48	44.01	44.46	103944
2015-02-06	44.57	44.75	44.25	44.29	119481
2015-02-09	44.22	44.57	44.22	44.38	80547
2015-02-10	44.52	44.54	44.02	44.54	97157
2015-02-11	44.41	44.45	44.09	44.34	72778
2015-02-12	44.66	44.85	44.63	44.77	77848
2015-02-13	44.91	45.11	44.85	45.11	123265
2015-02-17	45.03	45.30	44.83	45.29	105964
2015-02-18	45.11	45.30	45.00	45.18	98426
2015-02-19	44.79	45.33	44.69	45.24	114372
2015-02-20	45.19	45.31	44.86	45.29	97560
2015-02-23	45.15	45.28	44.95	45.15	117420
2015-02-24	45.27	45.40	45.15	45.35	118738
2015-02-25	45.35	45.41	45.15	45.32	194295
2015-02-26	45.22	45.22	44.72	44.84	540733
2015-02-27	44.83	44.95	44.77	44.79	99828
2015-03-02	44.78	44.78	44.49	44.74	227206
2015-03-03	44.74	44.75	44.55	44.71	243216
2015-03-04	44.63	44.63	44.20	44.50	94236
2015-03-05	44.52	44.52	44.29	44.45	109112
2015-03-06	44.22	44.35	43.59	43.70	192611
2015-03-09	43.74	43.87	43.61	43.65	103261
2015-03-10	43.28	43.34	42.97	42.97	213173
2015-03-11	43.05	43.11	42.82	42.99	90296
2015-03-12	43.23	43.41	43.18	43.34	108693
2015-03-13	43.21	43.21	42.63	43.00	108502
2015-03-16	43.08	43.55	43.05	43.52	98726
2015-03-17	43.34	43.43	43.15	43.36	112369
2015-03-18	43.23	44.39	43.11	44.21	71985
2015-03-19	43.98	43.98	43.55	43.67	93599
2015-03-20	43.93	44.32	43.91	44.15	69532
2015-03-23	44.28	44.51	44.15	44.16	129566
2015-03-24	44.15	44.15	43.85	43.85	123739
2015-03-25	43.88	43.96	43.49	43.49	87235
2015-03-26	43.52	43.64	43.30	43.41	181607
2015-03-27	43.39	43.39	43.23	43.34	88462
2015-03-30	43.58	44.07	43.58	43.98	109737
2015-03-31	43.76	43.99	43.68	43.75	217870
2015-04-01	43.69	43.85	43.53	43.74	99645
2015-04-02	43.66	44.03	43.66	43.91	74929
2015-04-06	43.79	44.65	43.79	44.50	247360
2015-04-07	44.44	44.63	44.34	44.38	128823
2015-04-08	44.43	44.53	44.13	44.26	123070
2015-04-09	44.25	44.58	44.18	44.52	78602
2015-04-10	44.53	44.64	44.44	44.64	66332
2015-04-13	44.54	44.61	44.32	44.35	113122
2015-04-14	44.34	44.67	44.29	44.60	83370
2015-04-15	44.76	45.39	44.76	45.27	103746
2015-04-16	45.20	45.32	44.88	45.10	62170
2015-04-17	45.14	45.14	44.46	44.61	100231
2015-04-20	44.83	45.13	44.83	44.95	114109
2015-04-21	45.07	45.07	44.47	44.57	125821
2015-04-22	44.65	44.87	44.41	44.80	123338
2015-04-23	44.80	45.22	44.80	45.05	134881
2015-04-24	45.01	45.05	44.88	45.01	96364
2015-04-27	45.09	45.25	44.84	44.86	79822
2015-04-28	44.79	45.11	44.74	45.11	246278
2015-04-29	44.99	45.32	44.81	45.22	133147
2015-04-30	45.06	45.14	44.77	44.91	134556
2015-05-01	45.04	45.28	44.90	45.26	172964
2015-05-04	45.38	45.45	45.28	45.38	99611
2015-05-05	45.39	45.60	44.83	44.88	123793
2015-05-06	44.95	45.11	44.35	44.58	99000
2015-05-07	44.53	44.56	44.23	44.46	105894
2015-05-08	44.86	45.03	44.72	45.00	163102
2015-05-11	44.99	45.03	44.70	44.72	129925
2015-05-12	44.58	44.69	44.34	44.63	105963
2015-05-13	44.72	44.75	44.47	44.53	168152
2015-05-14	44.79	44.84	44.61	44.69	99656
2015-05-15	44.71	44.83	44.53	44.79	71427
2015-05-18	44.83	45.01	44.70	44.98	54394
2015-05-19	44.91	44.91	44.61	44.72	61616
2015-05-20	44.75	44.96	44.61	44.82	71654
2015-05-21	44.78	45.14	44.78	45.08	92837
2015-05-22	45.01	45.05	44.91	44.93	111297
2015-05-26	44.75	44.75	44.18	44.29	162871
2015-05-27	44.35	44.54	44.27	44.53	86337
2015-05-28	44.47	44.47	44.18	44.43	52527
2015-05-29	44.42	44.44	44.19	44.22	192952
2015-06-01	44.34	44.35	44.05	44.18	102259
2015-06-02	44.07	44.44	44.05	44.27	79865
2015-06-03	44.42	44.52	44.14	44.20	65038
2015-06-04	44.13	44.52	43.72	43.74	78442
2015-06-05	43.77	43.99	43.57	43.80	67426
2015-06-08	43.69	43.81	43.50	43.51	74305
2015-06-09	43.56	43.76	43.51	43.51	111935
2015-06-10	43.80	44.10	43.80	44.01	66503
2015-06-11	44.17	44.19	44.01	44.02	69153
2015-06-12	43.92	43.94	43.66	43.72	75274
2015-06-15	43.40	43.63	43.30	43.45	72035
2015-06-16	43.49	43.76	43.41	43.76	79447
2015-06-17	43.80	43.98	43.52	43.82	96364
2015-06-18	43.92	44.18	43.92	44.07	51493
2015-06-19	44.00	44.03	43.78	43.80	59652
2015-06-22	43.99	44.04	43.83	43.97	51764
2015-06-23	44.07	44.10	43.91	44.04	82481
2015-06-24	43.75	43.83	43.49	43.50	75705
2015-06-25	43.62	43.62	43.16	43.18	68175
2015-06-26	43.25	43.26	43.09	43.25	51060
2015-06-29	43.00	43.00	42.33	42.33	127313
2015-06-30	42.64	43.34	42.32	42.45	91463
2015-07-01	42.88	42.88	42.45	42.55	351220
2015-07-02	42.69	42.86	42.55	42.65	192409
2015-07-06	42.24	42.61	42.10	42.24	121182
2015-07-07	42.36	42.72	41.74	42.65	178684
2015-07-08	42.39	42.47	41.72	41.85	226092
2015-07-09	42.27	42.40	41.87	41.90	88091
2015-07-10	42.30	42.30	42.02	42.18	93305
2015-07-13	42.33	42.59	42.33	42.57	128391
2015-07-14	42.58	42.76	42.57	42.71	160953
2015-07-15	42.66	42.66	42.29	42.40	137690
2015-07-16	42.57	43.00	42.52	42.69	125697
2015-07-17	42.56	42.56	42.25	42.29	171599
2015-07-20	42.27	42.27	42.01	42.03	181707
2015-07-21	42.04	42.17	41.75	41.84	202096
2015-07-22	41.77	41.90	41.70	41.73	101313
2015-07-23	41.80	41.81	41.45	41.53	196892
2015-07-24	41.51	41.51	40.94	41.04	104090
2015-07-27	40.81	41.04	40.67	40.80	273838
2015-07-28	41.00	41.43	40.78	41.34	132186
2015-07-29	41.37	41.79	41.29	41.76	284159
2015-07-30	41.61	41.77	41.54	41.72	90629
2015-07-31	41.83	41.89	41.57	41.63	100466
2015-08-03	41.64	41.64	41.15	41.27	144786
2015-08-04	41.29	41.37	40.97	41.04	322166
2015-08-05	41.27	41.55	41.10	41.17	424176
2015-08-06	41.15	41.17	40.85	41.14	163427
2015-08-07	41.06	41.19	40.91	40.99	53738
2015-08-10	41.24	41.82	41.24	41.79	280783
2015-08-11	41.44	41.47	41.23	41.41	122823
2015-08-12	41.13	41.72	41.02	41.64	185739
2015-08-13	41.65	41.65	41.38	41.42	200865
2015-08-14	41.35	41.55	41.35	41.53	95293
2015-08-17	41.37	41.72	41.28	41.71	198844
2015-08-18	41.62	41.69	41.49	41.58	154761
2015-08-19	41.40	41.46	40.95	41.20	338131
2015-08-20	40.95	40.97	40.43	40.43	303925
2015-08-21	40.13	40.24	39.39	39.39	487824
2015-08-24	38.62	38.98	19.29	37.84	921584
2015-08-25	39.00	39.00	37.14	37.14	486900
2015-08-26	37.93	38.24	37.20	38.20	212929
2015-08-27	38.66	39.35	38.54	39.28	213188
2015-08-28	39.14	39.59	39.14	39.45	122586
2015-08-31	39.29	39.53	38.95	39.37	105544
2015-09-01	38.64	38.82	38.00	38.25	275856
2015-09-02	38.72	38.72	38.06	38.60	123406
2015-09-03	38.71	39.22	38.66	38.79	194654
2015-09-04	38.31	38.40	37.98	38.16	93024
2015-09-08	38.82	39.13	38.68	39.11	115795
2015-09-09	39.37	39.50	38.53	38.62	127221
2015-09-10	38.57	39.02	38.45	38.74	118498
2015-09-11	38.60	38.75	38.37	38.74	219987
2015-09-14	38.75	38.75	38.48	38.57	61566
2015-09-15	38.64	39.10	38.64	39.04	71765
2015-09-16	39.13	39.60	39.13	39.59	80458
2015-09-17	39.51	40.06	39.37	39.38	227793
2015-09-18	38.95	39.05	38.51	38.59	90126
2015-09-21	38.79	39.00	38.68	38.73	67230
2015-09-22	38.27	38.38	37.96	38.16	95372
2015-09-23	37.98	38.04	37.64	37.73	199935
2015-09-24	37.47	37.86	37.25	37.75	88455
2015-09-25	38.02	38.12	37.65	37.87	344399
2015-09-28	37.63	37.64	36.93	36.97	124993
2015-09-29	37.05	37.29	36.92	37.11	148442
2015-09-30	37.43	37.80	37.33	37.76	206491
2015-10-01	37.89	37.94	37.24	37.56	237642
2015-10-02	37.21	38.25	37.16	38.25	74271
2015-10-05	38.52	39.29	38.52	39.20	479007
2015-10-06	39.21	39.47	39.21	39.36	213591
2015-10-07	39.60	39.91	39.30	39.72	139216
2015-10-08	39.64	40.43	39.64	40.32	191957
2015-10-09	40.38	40.45	40.05	40.16	137265
2015-10-12	40.15	40.15	39.81	39.92	114570
2015-10-13	39.73	40.00	39.54	39.57	91090
2015-10-14	39.56	39.68	39.39	39.51	66900
2015-10-15	39.57	40.03	39.40	40.02	81619
2015-10-16	40.07	40.07	39.60	39.89	82330
2015-10-19	39.74	39.74	39.51	39.65	266070
2015-10-20	39.55	39.97	39.55	39.81	237095
2015-10-21	39.90	39.95	39.49	39.52	77934
2015-10-22	39.75	40.35	39.75	40.21	139467
2015-10-23	40.42	40.44	40.07	40.28	71359
2015-10-26	40.24	40.24	39.94	39.99	48314
2015-10-27	39.74	39.75	39.43	39.53	85402
2015-10-28	39.60	40.16	39.58	40.15	108339
2015-10-29	40.03	40.16	39.88	40.06	74758
2015-10-30	40.15	40.49	40.05	40.25	80872
2015-11-02	40.26	40.87	40.26	40.79	102821
2015-11-03	40.75	41.25	40.72	41.05	73227
2015-11-04	41.14	41.18	40.75	40.87	59652
2015-11-05	40.88	41.02	40.63	40.84	159202
2015-11-06	40.77	40.85	40.40	40.67	118257
2015-11-09	40.62	40.62	40.08	40.36	89631
2015-11-10	40.24	40.45	40.11	40.38	89877
2015-11-11	40.49	40.49	40.06	40.10	108219
2015-11-12	39.83	39.93	39.43	39.45	76615
2015-11-13	39.28	39.37	38.98	39.03	97963
2015-11-16	38.98	39.70	38.98	39.69	123648
2015-11-17	39.74	39.83	39.40	39.49	140590
2015-11-18	39.62	40.21	39.59	40.19	171152
2015-11-19	40.12	40.24	40.05	40.19	261133
2015-11-20	40.33	40.46	40.14	40.18	70783
2015-11-23	40.16	40.40	40.13	40.22	93393
2015-11-24	40.07	40.58	40.05	40.48	92872
2015-11-25	40.47	40.52	40.29	40.40	94505
2015-11-27	40.37	40.37	40.27	40.30	30697
2015-11-30	40.37	40.48	40.27	40.34	91571
2015-12-01	40.42	40.65	40.37	40.65	125411
2015-12-02	40.57	40.61	39.87	39.91	178222
2015-12-03	40.01	40.06	39.34	39.49	270192
2015-12-04	39.48	39.98	39.39	39.90	280241
2015-12-07	39.70	39.70	39.27	39.46	129933
2015-12-08	39.04	39.26	38.82	38.96	191974
2015-12-09	38.87	39.52	38.61	38.85	165177
2015-12-10	38.83	39.10	38.76	38.83	175952
2015-12-11	38.39	38.48	37.96	38.00	140985
2015-12-14	38.01	38.17	37.54	37.91	299252
2015-12-15	38.20	38.60	38.20	38.44	143800
2015-12-16	38.64	39.10	38.56	39.02	166592
2015-12-17	39.06	39.06	38.35	38.35	191652
2015-12-18	38.17	38.17	37.77	37.77	265360
2015-12-21	37.94	38.12	37.79	38.01	310165
2015-12-22	38.16	38.63	38.04	38.54	200705
2015-12-23	38.54	39.07	38.54	39.07	191227
2015-12-24	39.06	39.13	38.94	39.00	64916
2015-12-28	38.78	38.81	38.48	38.70	157714
2015-12-29	38.98	39.14	38.90	39.08	138640
2015-12-30	38.96	39.08	38.68	38.73	193163
2015-12-31	38.59	38.70	38.42	38.44	249690
2016-01-04	37.92	38.19	37.66	38.19	150172
2016-01-05	38.26	38.32	37.89	38.17	199018
2016-01-06	37.65	37.71	37.13	37.38	222962
2016-01-07	36.76	37.16	36.50	36.62	203583
2016-01-08	36.80	36.83	36.03	36.11	236747
2016-01-11	36.24	36.26	35.46	35.85	439726
2016-01-12	36.19	36.27	35.46	35.97	806463
2016-01-13	36.12	36.21	34.98	35.09	206381
2016-01-14	35.19	35.77	34.72	35.57	214228
2016-01-15	34.62	34.88	34.22	34.74	232322
2016-01-19	35.11	35.11	34.09	34.44	223480
2016-01-20	33.94	34.33	32.93	34.01	375215
2016-01-21	34.04	34.85	33.85	34.45	172943
2016-01-22	35.04	35.39	34.80	35.14	137961
2016-01-25	34.93	34.93	34.21	34.24	366808
2016-01-26	34.45	35.15	34.45	35.10	148037
2016-01-27	34.98	35.60	34.72	34.96	170838
2016-01-28	35.31	35.45	34.76	35.10	194952
2016-01-29	35.26	36.20	35.26	36.20	205208
2016-02-01	35.91	36.38	35.75	36.24	166512
2016-02-02	35.87	35.87	35.26	35.41	108490
2016-02-03	35.65	36.06	34.87	36.00	350085
2016-02-04	35.85	36.70	35.85	36.31	224751
2016-02-05	36.16	36.33	35.87	35.98	135306
2016-02-08	35.61	35.61	34.89	35.36	147886
2016-02-09	34.99	35.39	34.79	35.07	168484
2016-02-10	35.20	35.44	34.91	34.92	331738
2016-02-11	34.43	34.75	34.01	34.37	232963
2016-02-12	34.70	35.21	34.50	35.20	147298
2016-02-16	35.65	36.01	35.42	35.99	145703
2016-02-17	36.28	36.89	36.28	36.80	155099
2016-02-18	36.89	37.02	36.62	36.88	72127
2016-02-19	36.64	36.64	36.27	36.59	92436
2016-02-22	36.96	37.43	36.96	37.43	170199
2016-02-23	37.28	37.30	36.84	36.89	79157
2016-02-24	36.53	37.19	36.24	37.16	142793
2016-02-25	37.21	37.51	36.94	37.51	80748
2016-02-26	37.79	37.86	37.51	37.60	89582
2016-02-29	37.62	37.92	37.52	37.56	76676
2016-03-01	37.84	38.28	37.68	38.24	89041
2016-03-02	38.15	38.68	38.06	38.68	86669
2016-03-03	38.68	38.68	38.68	39.24	114568
2016-03-04	39.33	39.82	39.18	39.56	168091
2016-03-07	39.35	40.08	39.35	40.01	137531
2016-03-08	39.84	39.84	39.18	39.21	72424
2016-03-09	39.42	39.70	39.24	39.43	87420
2016-03-10	39.43	39.43	39.43	39.50	116432
2016-03-11	39.50	39.50	39.50	40.32	87366
2016-03-14	40.13	40.26	39.97	40.02	43627
2016-03-15	40.19	40.19	40.19	39.86	92431
2016-03-16	39.79	40.42	39.79	40.35	122585
2016-03-17	40.39	41.01	40.30	40.87	251557
2016-03-18	41.04	41.29	40.91	41.07	302701
2016-03-21	40.99	41.17	40.87	41.04	57704
2016-03-22	40.77	41.07	40.70	40.91	85385
2016-03-23	40.63	40.63	40.10	40.11	135915
2016-03-24	40.11	40.11	40.11	40.14	533270
2016-03-28	40.19	40.26	39.96	40.15	69744
2016-03-29	39.95	40.51	39.83	40.50	53492
2016-03-30	40.74	40.84	40.46	40.60	52905
2016-03-31	40.66	40.73	40.56	40.64	66585
2016-04-01	40.41	40.61	40.09	40.58	68111
2016-04-04	40.55	40.62	40.15	40.20	55085
2016-04-05	40.20	40.20	40.20	39.64	285203
2016-04-06	39.70	39.94	39.42	39.93	82799
2016-04-07	39.73	39.84	39.23	39.37	71629
2016-04-08	39.76	39.88	39.41	39.51	169408
2016-04-11	39.65	39.98	39.54	39.54	53593
2016-04-12	39.66	40.10	39.49	40.02	43785
2016-04-13	40.22	40.74	40.22	40.74	56891
2016-04-14	40.63	40.75	40.51	40.62	112730
2016-04-15	40.66	40.66	40.49	40.58	79101
2016-04-18	40.31	40.84	40.31	40.81	34398
2016-04-19	40.91	41.30	40.91	41.18	90214
2016-04-20	41.18	41.55	41.17	41.41	144678
2016-04-21	41.49	41.52	41.10	41.14	76155
2016-04-22	41.14	41.53	41.14	41.43	100369
2016-04-25	41.26	41.26	40.94	41.11	59846
2016-04-26	41.30	41.49	41.18	41.47	134788
2016-04-27	41.55	41.80	41.41	41.71	103329
2016-04-28	41.37	41.65	41.08	41.12	69974
2016-04-29	41.02	41.04	40.31	40.59	197064
2016-05-02	40.67	40.86	40.48	40.77	64531
2016-05-03	40.55	40.55	40.02	40.25	86467
2016-05-04	39.96	40.11	39.62	39.76	74355
2016-05-05	39.88	39.97	39.53	39.60	56340
2016-05-06	39.48	39.75	39.36	39.71	108374
2016-05-09	39.63	39.75	39.40	39.51	108574
2016-05-10	39.70	40.10	39.68	40.09	121757
2016-05-11	40.00	40.07	39.73	39.73	158896
2016-05-12	39.87	40.04	39.36	39.52	58652
2016-05-13	39.50	39.63	39.06	39.12	93384
2016-05-16	39.17	39.57	39.17	39.45	45174
2016-05-17	39.35	39.74	39.20	39.30	68719
2016-05-18	39.14	39.69	39.14	39.45	71134
2016-05-19	39.51	39.51	38.99	39.26	101716
2016-05-20	39.51	39.71	39.51	39.63	82808
2016-05-23	39.55	39.73	39.54	39.57	48857
2016-05-24	39.71	40.14	39.71	40.07	103511
2016-05-25	40.32	40.60	40.32	40.54	45275
2016-05-26	40.66	40.66	40.34	40.45	41926
2016-05-27	40.42	40.71	40.42	40.71	50022
2016-05-31	40.77	40.92	40.61	40.86	67224
2016-06-01	40.60	40.96	40.47	40.93	78828
2016-06-02	40.78	41.09	40.78	41.09	65706
2016-06-03	40.94	40.94	40.49	40.85	44324
2016-06-06	41.02	41.26	40.95	41.19	66332
2016-06-07	41.23	41.48	41.17	41.32	38210
2016-06-08	41.38	41.54	41.28	41.35	44684
2016-06-09	41.12	41.16	40.90	41.13	63908
2016-06-10	40.76	40.76	40.39	40.52	89809
2016-06-13	40.37	40.56	40.00	40.03	42970
2016-06-14	39.97	40.10	39.39	39.64	53377
2016-06-15	39.66	40.11	39.66	39.70	111782
2016-06-16	39.45	39.71	39.12	39.67	85842
2016-06-17	39.73	40.03	39.72	39.89	30969
2016-06-20	40.41	40.64	40.26	40.26	49038
2016-06-21	40.32	40.52	40.11	40.37	52791
2016-06-22	40.31	40.46	40.14	40.15	52392
2016-06-23	40.66	40.89	40.60	40.87	182823
2016-06-24	39.32	39.80	38.86	38.89	99769
2016-06-27	38.57	38.57	37.42	37.58	163630
2016-06-28	38.13	38.44	37.94	38.42	119075
2016-06-29	38.81	39.28	38.73	39.20	212718
2016-06-30	39.36	39.89	39.14	39.89	141034
2016-07-01	39.80	40.11	39.80	40.00	168485
2016-07-05	39.70	39.70	38.99	39.21	50293
2016-07-06	38.94	39.42	38.77	39.41	73409
2016-07-07	39.52	39.81	39.24	39.43	62252
2016-07-08	39.83	40.30	39.83	40.25	35206
2016-07-11	40.42	40.66	40.37	40.55	69382
2016-07-12	40.86	41.26	40.86	41.17	32574
2016-07-13	41.23	41.23	40.91	41.20	58335
2016-07-14	41.50	41.65	41.48	41.53	103411
2016-07-15	41.61	41.61	41.36	41.46	266804
2016-07-18	41.50	41.64	41.35	41.61	123029
2016-07-19	41.45	41.50	41.36	41.45	62476
2016-07-20	41.50	41.72	41.41	41.67	58259
2016-07-21	41.64	41.82	41.50	41.57	68532
2016-07-22	41.64	41.83	41.51	41.79	53028
2016-07-25	41.78	41.85	41.72	41.84	25436
2016-07-26	41.81	42.21	41.81	42.21	75814
2016-07-27	42.27	42.27	41.79	41.95	80170
2016-07-28	41.84	42.01	41.71	41.97	54662
2016-07-29	41.78	42.03	41.67	41.98	47964
2016-08-01	41.99	42.00	41.64	41.71	92228
2016-08-02	41.66	41.66	40.99	41.14	55170
2016-08-03	41.05	41.65	41.05	41.63	149667
2016-08-04	41.61	41.66	41.49	41.55	29723
2016-08-05	41.75	42.12	41.75	42.08	52639
2016-08-08	42.15	42.41	42.15	42.20	66496
2016-08-09	42.20	42.20	41.96	42.00	48221
2016-08-10	42.09	42.09	41.81	41.85	38099
2016-08-11	42.15	42.35	42.07	42.32	53342
2016-08-12	42.25	42.35	42.18	42.28	50349
2016-08-15	42.38	42.64	42.38	42.58	61681
2016-08-16	42.45	42.54	42.41	42.41	69608
2016-08-17	42.34	42.46	42.15	42.46	71792
2016-08-18	42.42	42.58	42.42	42.57	49025
2016-08-19	42.44	42.64	42.37	42.60	27103
2016-08-22	42.52	42.52	42.35	42.51	30720
2016-08-23	42.68	42.91	42.68	42.75	44268
2016-08-24	42.73	42.80	42.49	42.56	111805
2016-08-25	42.49	42.68	42.49	42.58	34197
2016-08-26	42.69	42.89	42.30	42.46	182683
2016-08-29	42.51	42.85	42.51	42.73	49789
2016-08-30	42.74	42.91	42.70	42.85	43454
2016-08-31	42.84	42.88	42.45	42.74	35824
2016-09-01	42.74	42.81	42.32	42.61	47966
2016-09-02	42.72	42.89	42.72	42.83	22881
2016-09-06	42.90	42.90	42.60	42.78	55542
2016-09-07	42.77	43.10	42.77	43.08	48799
2016-09-08	43.05	43.13	42.94	43.05	127477
2016-09-09	42.80	42.85	42.04	42.05	48228
2016-09-12	41.82	42.74	41.72	42.66	52636
2016-09-13	42.25	42.38	41.81	41.91	68441
2016-09-14	41.98	42.14	41.69	41.78	37264
2016-09-15	41.76	42.33	41.76	42.25	30222
2016-09-16	42.11	42.12	41.88	42.09	46631
2016-09-19	42.25	42.50	42.16	42.22	42070
2016-09-20	42.36	42.36	42.00	42.00	31946
2016-09-21	41.95	42.35	41.90	42.33	198502
2016-09-22	42.52	42.69	42.48	42.56	38409
2016-09-23	42.50	42.61	42.36	42.39	29142
2016-09-26	42.14	42.23	41.93	41.93	48973
2016-09-27	41.85	42.19	41.85	42.18	29130
2016-09-28	42.28	42.44	42.04	42.44	35788
2016-09-29	42.44	42.55	41.89	42.00	42371
2016-09-30	42.27	42.66	42.21	42.58	32386
2016-10-03	42.43	42.50	42.30	42.41	199334
2016-10-04	42.50	42.61	42.23	42.34	30556
2016-10-05	42.52	42.95	42.52	42.83	74939
2016-10-06	42.79	42.88	42.61	42.86	95562
2016-10-07	42.86	42.94	42.50	42.69	113679
2016-10-10	42.88	43.06	42.87	42.88	31877
2016-10-11	42.83	42.83	42.20	42.34	34431
2016-10-12	42.34	42.48	42.23	42.38	79637
2016-10-13	42.06	42.30	41.72	42.17	31917
2016-10-14	42.40	42.50	42.16	42.18	48174
2016-10-17	42.13	42.23	42.00	42.00	33919
2016-10-18	42.34	42.39	42.18	42.33	37128
2016-10-19	42.39	42.65	42.36	42.59	59572
2016-10-20	42.53	42.70	42.43	42.60	36385
2016-10-21	42.36	42.60	42.31	42.58	49947
2016-10-24	42.87	42.92	42.66	42.72	144123
2016-10-25	42.66	42.72	42.45	42.55	82979
2016-10-26	42.36	42.82	42.36	42.68	72999
2016-10-27	42.81	42.81	42.47	42.54	39768
2016-10-28	42.48	42.88	42.37	42.60	57375
2016-10-31	42.68	42.83	42.67	42.78	136003
2016-11-01	42.85	42.86	42.13	42.41	69707
2016-11-02	42.30	42.45	42.03	42.13	55952
2016-11-03	42.24	42.42	41.96	42.04	52063
2016-11-04	42.06	42.44	41.99	42.04	74156
2016-11-07	42.61	43.01	42.61	43.00	43913
2016-11-08	42.85	43.24	42.70	43.12	230459
2016-11-09	42.80	44.01	42.80	43.77	199102
2016-11-10	44.15	44.75	44.11	44.50	178975
2016-11-11	44.34	44.66	44.23	44.63	107018
2016-11-14	44.76	45.36	44.76	45.36	271989
2016-11-15	45.31	45.62	45.08	45.62	68555
2016-11-16	45.38	45.48	45.17	45.24	332862
2016-11-17	45.23	45.68	45.23	45.67	92756
2016-11-18	45.75	45.75	45.45	45.53	143899
2016-11-21	45.79	45.86	45.63	45.86	67971
2016-11-22	45.88	46.07	45.86	46.04	69588
2016-11-23	46.03	46.23	45.92	46.22	111088
2016-11-25	46.35	46.39	46.23	46.35	49858
2016-11-28	46.32	46.36	46.00	46.06	66958
2016-11-29	46.00	46.20	45.95	46.02	79031
2016-11-30	46.20	46.27	46.04	46.08	163312
2016-12-01	46.18	46.50	46.16	46.31	153959
2016-12-02	46.25	46.42	46.12	46.19	54777
2016-12-05	46.40	46.63	46.37	46.53	48626
2016-12-06	46.66	46.82	46.44	46.81	202727
2016-12-07	46.97	47.80	46.88	47.75	66380
2016-12-08	47.90	48.23	47.73	48.08	148344
2016-12-09	48.11	48.13	47.91	48.13	65064
2016-12-12	48.22	48.22	47.61	47.75	73140
2016-12-13	48.01	48.04	47.73	47.94	62279
2016-12-14	47.88	48.00	47.38	47.44	326019
2016-12-15	47.55	48.02	47.54	47.78	55724
2016-12-16	47.84	47.90	47.44	47.54	237233
2016-12-19	47.56	47.66	47.39	47.55	40555
2016-12-20	47.69	47.98	47.69	47.90	140588
2016-12-21	47.68	47.72	47.59	47.60	88898
2016-12-22	47.73	47.73	47.29	47.37	121053
2016-12-23	47.42	47.46	47.34	47.46	42806
2016-12-27	47.61	47.65	47.50	47.59	66158
2016-12-28	47.61	47.63	47.04	47.04	103342
2016-12-29	47.18	47.21	46.87	46.98	44341
2016-12-30	47.17	47.17	46.75	46.87	96745
2017-01-03	47.30	47.50	46.97	47.24	236749
2017-01-04	47.35	47.83	47.35	47.77	49369
2017-01-05	47.63	47.63	47.06	47.25	55418
2017-01-06	47.32	47.46	47.17	47.31	69214
2017-01-09	47.22	47.25	46.94	46.94	86998
2017-01-10	47.07	47.44	46.99	47.23	94947
2017-01-11	47.23	47.47	47.16	47.47	107319
2017-01-12	47.33	47.37	46.89	47.33	48358
2017-01-13	47.50	47.57	47.30	47.41	38086
2017-01-17	47.25	47.43	47.07	47.20	63205
2017-01-18	47.27	47.39	47.14	47.35	60406
2017-01-19	47.36	47.44	46.99	47.15	90247
2017-01-20	47.29	47.45	47.14	47.32	64263
2017-01-23	47.21	47.28	46.96	47.17	65112
2017-01-24	47.40	47.83	47.40	47.75	72802
2017-01-25	48.03	48.16	47.96	48.13	103647
2017-01-26	48.21	48.28	48.02	48.12	47766
2017-01-27	48.23	48.23	47.73	47.79	43143
2017-01-30	47.52	47.57	47.18	47.52	284215
2017-01-31	47.41	47.63	47.20	47.63	88921
2017-02-01	47.76	47.88	47.37	47.56	66926
2017-02-02	47.50	47.74	47.35	47.59	177979
2017-02-03	47.87	48.07	47.77	48.00	75233
2017-02-06	47.91	48.12	47.87	47.94	35008
2017-02-07	48.05	48.08	47.83	47.87	122700
2017-02-08	47.79	48.01	47.70	48.01	86848
2017-02-09	48.12	48.48	48.09	48.41	44963
2017-02-10	48.49	48.71	48.49	48.67	101839
2017-02-13	48.91	49.07	48.88	48.96	137342
2017-02-14	48.96	49.20	48.88	49.17	50710
2017-02-15	49.24	49.51	49.14	49.49	75880
2017-02-16	49.55	49.61	49.24	49.36	59371
2017-02-17	49.36	49.46	49.13	49.46	51699
2017-02-21	49.69	49.89	49.66	49.86	168275
2017-02-22	49.73	49.87	49.71	49.83	63302
2017-02-23	49.99	50.00	49.66	49.72	51153
2017-02-24	49.44	49.85	49.40	49.83	24870
2017-02-27	49.92	50.02	49.83	49.97	65039
2017-02-28	49.92	49.92	49.63	49.75	79613
2017-03-01	50.18	50.51	50.18	50.30	63153
2017-03-02	50.25	50.28	49.94	49.95	62232
2017-03-03	49.99	50.08	49.78	49.92	56579
2017-03-06	49.90	49.90	49.50	49.66	123266
2017-03-07	49.57	49.62	49.40	49.41	41045
2017-03-08	49.43	49.67	49.40	49.41	53370
2017-03-09	49.44	49.63	49.19	49.35	82866
2017-03-10	49.57	49.70	49.34	49.55	50781
2017-03-13	49.52	49.63	49.45	49.51	80885
2017-03-14	49.44	49.44	49.09	49.29	103094
2017-03-15	49.35	49.83	49.31	49.69	84219
2017-03-16	49.80	49.89	49.66	49.73	50168
2017-03-17	49.82	49.82	49.53	49.57	78791
2017-03-20	49.63	49.63	49.26	49.37	33876
2017-03-21	49.42	49.42	48.47	48.47	61229
2017-03-22	48.56	48.78	48.33	48.71	74845
2017-03-23	48.52	48.92	48.52	48.54	38459
2017-03-24	48.66	48.83	48.36	48.56	81783
2017-03-27	48.10	48.59	48.02	48.51	82301
2017-03-28	48.58	49.15	48.58	49.05	165150
2017-03-29	48.96	49.21	48.89	49.11	39114
2017-03-30	49.09	49.41	49.09	49.36	44448
2017-03-31	49.32	49.42	49.25	49.30	93190
2017-04-03	49.16	49.26	48.68	48.98	258181
2017-04-04	48.88	48.96	48.81	48.89	25169
2017-04-05	49.08	49.35	48.67	48.73	58035
2017-04-06	48.84	49.10	48.62	48.99	627427
2017-04-07	48.92	49.03	48.75	48.85	72885
2017-04-10	48.92	49.19	48.85	49.04	53852
2017-04-11	48.94	49.05	48.70	49.05	36173
2017-04-12	49.00	49.01	48.77	48.85	69502
2017-04-13	48.74	48.85	48.49	48.49	222635
2017-04-17	48.56	48.89	48.55	48.88	97129
2017-04-18	48.71	48.91	48.60	48.76	58886
2017-04-19	48.84	48.99	48.67	48.73	87535
2017-04-20	48.89	49.24	48.76	49.14	101008
2017-04-21	49.11	49.26	48.95	49.02	67606
2017-04-24	49.60	49.62	49.39	49.55	53654
2017-04-25	49.69	49.78	49.60	49.66	43449
2017-04-26	49.65	49.99	49.57	49.78	56570
2017-04-27	49.79	49.95	49.73	49.84	66707
2017-04-28	49.88	49.88	49.53	49.58	56329
2017-05-01	49.72	49.72	49.46	49.46	66994
2017-05-02	49.55	49.55	49.37	49.49	64878
2017-05-03	49.41	49.45	49.23	49.32	86276
2017-05-04	49.41	49.42	49.08	49.30	62210
2017-05-05	49.42	49.56	49.34	49.56	47042
2017-05-08	49.58	49.58	49.37	49.47	43266
2017-05-09	49.56	49.64	49.47	49.50	46437
2017-05-10	49.51	49.63	49.45	49.62	113783
2017-05-11	49.42	49.42	49.09	49.30	91239
2017-05-12	49.37	49.37	49.04	49.07	58305
2017-05-15	49.21	49.44	49.21	49.32	59297
2017-05-16	49.33	49.33	49.09	49.15	71366
2017-05-17	48.78	48.90	48.41	48.41	60898
2017-05-18	48.31	48.68	48.25	48.52	46915
2017-05-19	48.62	48.93	48.51	48.74	54477
2017-05-22	48.90	49.11	48.89	49.07	26397
2017-05-23	49.18	49.24	49.02	49.16	41282
2017-05-24	49.21	49.21	49.09	49.20	41705
2017-05-25	49.31	49.61	49.31	49.55	39134
2017-05-26	49.54	49.56	49.47	49.54	34194
2017-05-30	49.54	49.60	49.41	49.52	60334
2017-05-31	49.63	49.63	49.30	49.60	133097
2017-06-01	49.83	50.22	49.75	50.22	46645
2017-06-02	50.33	50.35	50.16	50.26	236882
2017-06-05	50.28	50.28	50.10	50.16	79755
2017-06-06	50.16	50.16	49.86	49.87	52241
2017-06-07	49.99	50.06	49.87	50.02	42859
2017-06-08	49.98	50.18	49.93	50.04	49330
2017-06-09	50.03	50.39	50.03	50.37	41596
2017-06-12	50.28	50.59	50.28	50.44	39591
2017-06-13	50.49	50.70	50.47	50.66	150232
2017-06-14	50.75	50.75	50.48	50.63	56258
2017-06-15	50.39	50.47	50.24	50.44	35926
2017-06-16	50.52	50.52	50.24	50.48	19815
2017-06-19	50.61	50.78	50.57	50.73	44393
2017-06-20	50.66	50.66	50.30	50.32	27562
2017-06-21	50.34	50.43	50.07	50.16	39165
2017-06-22	49.94	50.11	49.89	49.94	42858
2017-06-23	49.94	50.10	49.92	49.96	44582
2017-06-26	50.11	50.32	50.11	50.22	24063
2017-06-27	50.20	50.34	49.99	50.01	37450
2017-06-28	50.23	50.48	50.23	50.29	55600
2017-06-29	50.32	50.44	49.75	50.01	59209
2017-06-30	50.23	50.29	50.06	50.18	53382
2017-07-03	50.46	50.66	50.44	50.46	60949
2017-07-05	50.44	50.50	50.22	50.35	60062
2017-07-06	50.06	50.07	49.72	49.79	232458
2017-07-07	49.83	50.20	49.83	50.11	136176
2017-07-10	50.04	50.14	50.02	50.04	74285
2017-07-11	50.09	50.09	49.68	49.93	60774
2017-07-12	50.43	50.43	50.16	50.27	73452
2017-07-13	50.39	50.48	50.25	50.44	73180
2017-07-14	50.44	50.74	50.44	50.66	61712
2017-07-17	50.61	50.88	50.61	50.79	354625
2017-07-18	50.79	50.79	50.55	50.64	89905
2017-07-19	50.76	50.94	50.72	50.92	53087
2017-07-20	51.07	51.08	50.87	50.95	44603
2017-07-21	51.13	51.13	50.81	51.05	44799
2017-07-24	50.97	51.04	50.86	50.90	36348
2017-07-25	51.12	51.26	51.02	51.15	73605
2017-07-26	51.14	51.24	50.89	50.90	68259
2017-07-27	50.93	50.97	50.73	50.93	62551
2017-07-28	50.83	50.89	50.68	50.86	33843
2017-07-31	51.00	51.02	50.85	50.97	66299
2017-08-01	51.02	51.14	50.86	51.07	66387
2017-08-02	51.03	51.03	50.78	50.94	78461
2017-08-03	50.94	50.94	50.76	50.78	27189
2017-08-04	50.81	50.90	50.74	50.80	31547
2017-08-07	50.78	50.88	50.76	50.85	33984
2017-08-08	50.76	51.04	50.67	50.76	40852
2017-08-09	50.65	50.65	50.42	50.59	70965
2017-08-10	50.37	50.42	49.91	49.92	84172
2017-08-11	49.91	50.00	49.76	49.82	36231
2017-08-14	50.17	50.39	50.15	50.26	42749
2017-08-15	50.21	50.23	50.06	50.06	46283
2017-08-16	50.16	50.33	50.16	50.19	59725
2017-08-17	50.00	50.05	49.40	49.40	63991
2017-08-18	49.26	49.42	49.09	49.19	35011
2017-08-21	49.14	49.31	49.07	49.25	36223
2017-08-22	49.30	49.67	49.30	49.65	41078
2017-08-23	49.51	49.69	49.48	49.61	48605
2017-08-24	49.74	49.74	49.51	49.51	28723
2017-08-25	49.73	49.92	49.73	49.77	24213
2017-08-28	49.91	49.91	49.60	49.69	41742
2017-08-29	49.37	49.60	49.37	49.57	40075
2017-08-30	49.53	49.78	49.48	49.71	57935
2017-08-31	49.86	49.97	49.82	49.94	76404
2017-09-01	50.08	50.23	50.08	50.18	57097
2017-09-05	50.04	50.10	49.49	49.65	33383
2017-09-06	49.83	49.93	49.78	49.87	44034
2017-09-07	49.97	49.97	49.58	49.66	35065
2017-09-08	49.62	49.90	49.57	49.80	25677
2017-09-11	50.11	50.44	50.11	50.39	29079
2017-09-12	50.44	50.66	50.44	50.61	74151
2017-09-13	50.62	50.70	50.57	50.68	51092
2017-09-14	50.57	50.66	50.55	50.63	25652
2017-09-15	50.54	50.79	50.54	50.79	37428
2017-09-18	50.84	50.97	50.70	50.78	34817
2017-09-19	50.89	50.89	50.64	50.69	412989
2017-09-20	50.70	50.79	50.55	50.69	71644
2017-09-21	50.44	50.50	50.41	50.43	35465
2017-09-22	50.38	50.56	50.38	50.56	30828
2017-09-25	50.48	50.84	50.48	50.82	27483
2017-09-26	50.85	50.99	50.85	50.91	30477
2017-09-27	50.88	51.10	50.77	51.01	81084
2017-09-28	50.90	51.03	50.85	51.01	44365
2017-09-29	51.10	51.17	51.02	51.11	30893
2017-10-02	51.20	51.44	51.10	51.44	244395
2017-10-03	51.44	51.54	51.38	51.53	38872
2017-10-04	51.54	51.74	51.54	51.68	51831
2017-10-05	51.67	51.87	51.67	51.81	35746
2017-10-06	51.74	51.75	51.56	51.63	33354
2017-10-09	51.72	51.72	51.28	51.31	49805
2017-10-10	51.46	51.64	51.46	51.55	66421
2017-10-11	51.60	51.63	51.50	51.56	38312
2017-10-12	51.41	51.50	51.31	51.42	44316
2017-10-13	51.47	51.68	51.42	51.51	23844
2017-10-16	51.55	51.61	51.39	51.48	81105
2017-10-17	51.47	51.55	51.37	51.49	53113
2017-10-18	51.61	51.65	51.52	51.58	59730
2017-10-19	51.45	51.71	51.35	51.71	40397
2017-10-20	51.89	52.09	51.89	52.07	31471
2017-10-23	52.24	52.34	51.98	51.99	46237
2017-10-24	52.01	52.17	52.01	52.09	39269
2017-10-25	52.08	52.08	51.44	51.69	41697
2017-10-26	51.81	51.98	51.75	51.75	81566
2017-10-27	51.65	51.67	51.42	51.66	52972
2017-10-30	51.52	51.64	51.39	51.46	65531
2017-10-31	51.53	51.54	51.42	51.45	104060
2017-11-01	51.73	51.88	51.64	51.69	42444
2017-11-02	51.83	51.83	51.46	51.65	45702
2017-11-03	51.65	51.67	51.55	51.61	54166
2017-11-06	51.58	51.78	51.58	51.72	31316
2017-11-07	51.84	51.94	51.59	51.66	60097
2017-11-08	51.65	51.78	51.55	51.73	83898
2017-11-09	51.41	51.75	51.41	51.72	34906
2017-11-10	51.62	51.74	51.61	51.70	51541
2017-11-13	51.63	51.85	51.60	51.77	31180
2017-11-14	51.61	51.70	51.55	51.70	28562
2017-11-15	51.50	51.62	51.30	51.49	45816
2017-11-16	51.69	51.94	51.60	51.86	85303
2017-11-17	51.93	52.08	51.74	52.03	54274
2017-11-20	52.03	52.12	51.92	52.07	211814
2017-11-21	52.26	52.26	52.16	52.21	85783
2017-11-22	52.21	52.29	52.18	52.23	43151
2017-11-24	52.33	52.33	52.17	52.19	10771
2017-11-27	52.14	52.23	52.10	52.17	32193
2017-11-28	52.29	52.89	52.23	52.89	50382
2017-11-29	53.10	53.62	53.10	53.56	49837
2017-11-30	53.67	54.15	53.63	53.90	44073
2017-12-01	53.91	53.92	53.11	53.83	40188
2017-12-04	54.22	54.63	54.22	54.26	78279
2017-12-05	54.24	54.30	53.77	53.79	43697
2017-12-06	53.82	53.85	53.68	53.69	67194
2017-12-07	53.70	53.98	53.61	53.94	44266
2017-12-08	54.21	54.34	54.03	54.34	55181
2017-12-11	54.44	54.50	54.31	54.49	53715
2017-12-12	54.63	54.63	54.46	54.46	36481
2017-12-13	54.49	54.62	54.33	54.34	31842
2017-12-14	54.36	54.42	53.98	54.02	58026
2017-12-15	54.21	54.70	54.08	54.54	33181
2017-12-18	54.89	55.05	54.87	54.99	70931
2017-12-19	55.12	55.12	54.83	54.83	40793
2017-12-20	55.05	55.11	54.83	54.87	94575
2017-12-21	54.73	54.86	54.59	54.72	44743
2017-12-22	54.83	54.83	54.71	54.78	39593
2017-12-26	54.89	55.04	54.80	54.82	21360
2017-12-27	54.93	54.93	54.67	54.73	48622
2017-12-28	54.76	54.92	54.69	54.92	58437
2017-12-29	55.17	55.17	54.62	54.63	98332
2018-01-02	54.80	54.99	54.68	54.97	110429
2018-01-03	55.05	55.20	55.05	55.17	55421
2018-01-04	55.25	55.35	55.14	55.25	631286
2018-01-05	55.46	55.55	55.22	55.45	99038
2018-01-08	55.39	55.55	55.28	55.54	80686
2018-01-09	55.73	55.73	55.45	55.45	120983
2018-01-10	55.40	55.58	55.25	55.43	160595
2018-01-11	55.60	56.11	55.60	56.10	123735
2018-01-12	56.27	56.50	56.21	56.50	65624
2018-01-16	56.70	56.75	55.93	56.06	102418
2018-01-17	56.28	56.65	56.11	56.49	77763
2018-01-18	56.61	56.66	56.25	56.32	80101
2018-01-19	56.46	56.62	56.30	56.62	41091
2018-01-22	56.73	57.14	56.69	57.14	75129
2018-01-23	57.14	57.28	57.03	57.23	53915
2018-01-24	57.19	57.42	56.93	57.12	64759
2018-01-25	57.28	57.28	56.92	57.10	103297
2018-01-26	57.30	57.69	57.20	57.69	59360
2018-01-29	57.51	57.68	57.28	57.33	55560
2018-01-30	56.92	56.96	56.52	56.56	74075
2018-01-31	56.71	56.71	56.07	56.40	183357
2018-02-01	56.26	56.54	56.13	56.23	74561
2018-02-02	55.94	55.94	55.02	55.09	105274
2018-02-05	54.75	55.13	53.07	53.11	94279
2018-02-06	52.15	53.89	51.84	53.61	147329
2018-02-07	53.55	54.36	53.55	53.60	65288
2018-02-08	53.67	53.67	51.92	51.92	50463
2018-02-09	52.53	52.90	51.01	52.53	84680
2018-02-12	52.96	53.45	52.55	53.14	58372
2018-02-13	52.91	53.38	52.73	53.27	50988
2018-02-14	53.05	54.01	53.00	53.92	93982
2018-02-15	54.23	54.40	53.78	54.37	80047
2018-02-16	54.33	54.85	54.33	54.57	36999
2018-02-20	54.32	54.42	53.91	54.09	103612
2018-02-21	54.16	54.58	53.74	53.74	88062
2018-02-22	54.04	54.27	53.59	53.67	61992
2018-02-23	54.11	54.54	53.99	54.54	54701
2018-02-26	54.82	55.04	54.54	55.00	179708
2018-02-27	55.07	55.24	54.23	54.23	65323
2018-02-28	54.49	54.49	53.61	53.61	70669
2018-03-01	53.62	54.11	52.87	53.08	99191
2018-03-02	52.88	53.45	52.68	53.37	65878
2018-03-05	53.05	54.10	53.05	54.01	61167
2018-03-06	54.19	54.19	53.77	54.10	190661
2018-03-07	53.74	53.92	53.50	53.84	55400
2018-03-08	54.21	54.21	53.75	53.97	49426
2018-03-09	54.31	54.69	54.19	54.69	43546
2018-03-12	54.88	54.88	54.52	54.65	37545
2018-03-13	54.90	55.01	54.42	54.53	61489
2018-03-14	54.69	54.72	54.10	54.18	39129
2018-03-15	54.18	54.32	53.93	54.04	69204
2018-03-16	54.04	54.44	54.04	54.30	46675
2018-03-19	54.16	54.16	53.41	53.70	42645
2018-03-20	53.77	53.90	53.63	53.66	22176
2018-03-21	53.70	54.12	53.60	53.73	42047
2018-03-22	53.16	53.34	52.41	52.41	44815
2018-03-23	52.54	52.64	51.43	51.51	38307
2018-03-26	52.11	52.61	51.74	52.58	74923
2018-03-27	52.76	52.95	51.90	52.18	63980
2018-03-28	52.26	52.34	51.97	52.07	56496
2018-03-29	52.38	52.90	52.35	52.74	96367
2018-04-02	52.69	52.69	51.11	51.57	99352
2018-04-03	51.80	52.33	51.62	52.24	45190
2018-04-04	51.54	52.86	51.54	52.86	130865
2018-04-05	53.11	53.35	52.81	53.29	77331
2018-04-06	52.80	53.08	51.85	52.21	74139
2018-04-09	52.50	52.95	52.22	52.22	110777
2018-04-10	52.87	53.04	52.56	52.86	152025
2018-04-11	52.73	52.87	52.55	52.59	61094
2018-04-12	52.86	53.00	52.68	52.78	223388
2018-04-13	53.07	53.07	52.42	52.56	163224
2018-04-16	52.98	53.40	52.78	53.22	48461
2018-04-17	53.57	53.70	53.35	53.49	58459
2018-04-18	53.62	53.96	53.62	53.66	71169
2018-04-19	53.68	53.68	53.26	53.47	53253
2018-04-20	53.45	53.58	52.95	53.15	54574
2018-04-23	53.21	53.40	53.08	53.29	53898
2018-04-24	53.62	53.64	52.66	52.89	75875
2018-04-25	52.90	53.30	52.71	53.11	71925
2018-04-26	53.28	53.36	52.96	53.25	188970
2018-04-27	53.24	53.36	53.14	53.29	33767
2018-04-30	53.45	53.53	52.74	52.74	29034
2018-05-01	52.62	52.64	52.16	52.64	57793
2018-05-02	52.62	52.68	52.19	52.21	35409
2018-05-03	52.04	52.04	51.30	51.74	89652
2018-05-04	51.68	52.63	51.61	52.42	41538
2018-05-07	52.60	52.63	52.31	52.39	93790
2018-05-08	52.37	52.38	52.01	52.19	49076
2018-05-09	52.34	52.64	52.24	52.52	42709
2018-05-10	52.80	53.04	52.65	52.95	76315
2018-05-11	52.95	53.11	52.87	52.96	51109
2018-05-14	53.16	53.24	53.00	53.05	38155
2018-05-15	52.93	53.04	52.81	52.91	42426
2018-05-16	53.13	53.36	53.00	53.23	62354
2018-05-17	53.23	53.58	53.22	53.42	139764
2018-05-18	53.33	53.33	53.11	53.17	59633
2018-05-21	53.35	53.49	53.29	53.37	46662
2018-05-22	53.45	53.67	53.28	53.32	77048
2018-05-23	53.09	53.13	52.84	53.13	61487
2018-05-24	53.05	53.12	52.72	53.09	32692
2018-05-25	52.97	53.02	52.80	52.94	24357
2018-05-29	52.60	52.72	51.99	52.19	53935
2018-05-30	52.52	53.07	52.44	52.97	69154
2018-05-31	52.87	52.87	52.30	52.48	51752
2018-06-01	52.78	52.90	52.67	52.72	20102
2018-06-04	52.89	53.12	52.86	52.92	33730
2018-06-05	53.04	53.04	52.79	52.95	46873
2018-06-06	53.12	53.26	52.85	53.26	54223
2018-06-07	53.30	53.61	53.30	53.46	42320
2018-06-08	53.50	53.64	53.25	53.64	28607
2018-06-11	53.67	53.95	53.67	53.83	31337
2018-06-12	53.85	53.90	53.70	53.79	40600
2018-06-13	53.88	53.88	53.46	53.46	167881
2018-06-14	53.69	53.75	53.53	53.61	71238
2018-06-15	53.40	53.64	53.18	53.62	53050
2018-06-18	53.44	53.63	53.36	53.53	44173
2018-06-19	53.06	53.45	53.06	53.42	55464
2018-06-20	53.62	53.62	53.33	53.50	23718
2018-06-21	53.11	53.15	52.86	52.96	77524
2018-06-22	53.33	53.44	53.16	53.16	46135
2018-06-25	53.02	53.08	52.43	52.72	83570
2018-06-26	52.80	52.87	52.59	52.71	97407
2018-06-27	52.84	53.03	52.38	52.43	43477
2018-06-28	52.23	52.45	51.98	52.35	49967
2018-06-29	52.58	52.82	52.32	52.32	85768
2018-07-02	52.11	52.28	51.91	52.28	49590
2018-07-03	52.48	52.65	52.24	52.31	33562
2018-07-05	52.57	52.61	52.27	52.58	57874
2018-07-06	52.55	53.10	52.55	53.00	37069
2018-07-09	53.19	53.54	53.18	53.46	73490
2018-07-10	53.46	53.62	53.38	53.57	53656
2018-07-11	53.34	53.34	52.89	52.98	180349
2018-07-12	53.33	53.38	52.93	53.08	232228
2018-07-13	52.98	53.22	52.96	53.10	91496
2018-07-16	53.13	53.13	52.93	53.07	29052
2018-07-17	52.98	53.28	52.98	53.17	58425
2018-07-18	53.27	53.52	53.24	53.44	53797
2018-07-19	53.38	53.45	53.16	53.30	40472
2018-07-20	53.22	53.22	53.04	53.07	86618
2018-07-23	53.02	53.24	52.98	53.15	74296
2018-07-24	53.35	53.35	52.98	53.11	905519
2018-07-25	53.09	53.36	52.87	53.33	49677
2018-07-26	53.37	53.87	53.37	53.75	62544
2018-07-27	53.78	54.05	53.63	53.73	162899
2018-07-30	53.78	54.04	53.78	53.86	42348
2018-07-31	54.11	54.17	53.94	54.09	57416
2018-08-01	54.05	54.05	53.51	53.55	150734
2018-08-02	53.33	53.62	53.20	53.62	60818
2018-08-03	53.61	54.08	53.61	54.08	89704
2018-08-06	54.00	54.26	54.00	54.14	41471
2018-08-07	54.24	54.49	54.11	54.34	34883
2018-08-08	54.26	54.32	54.14	54.28	29695
2018-08-09	54.33	54.40	54.20	54.22	43571
2018-08-10	53.89	53.98	53.70	53.82	35389
2018-08-13	53.88	53.88	53.45	53.53	81050
2018-08-14	53.66	54.07	53.66	53.98	39739
2018-08-15	53.76	53.76	53.37	53.68	74409
2018-08-16	53.95	54.34	53.95	54.20	27913
2018-08-17	54.20	54.66	54.20	54.57	33195
2018-08-20	54.61	54.88	54.61	54.83	41932
2018-08-21	54.89	55.17	54.89	54.99	65986
2018-08-22	54.98	54.98	54.69	54.73	38265
2018-08-23	54.65	54.65	54.39	54.42	117660
2018-08-24	54.57	54.69	54.45	54.60	57464
2018-08-27	54.86	55.14	54.86	54.99	88179
2018-08-28	55.05	55.13	54.87	54.94	45029
2018-08-29	55.09	55.19	54.79	55.11	45924
2018-08-30	54.96	54.96	54.61	54.68	39820
2018-08-31	54.57	54.75	54.43	54.67	65514
2018-09-04	54.57	54.80	54.44	54.56	74339
2018-09-05	54.61	54.91	54.49	54.90	36467
2018-09-06	55.03	55.03	54.56	54.73	61720
2018-09-07	54.57	54.63	54.37	54.55	41404
2018-09-10	54.61	54.86	54.57	54.59	69929
2018-09-11	54.38	54.75	54.30	54.59	36680
2018-09-12	54.61	54.74	54.50	54.62	49357
2018-09-13	54.67	54.83	54.62	54.77	63422
2018-09-14	54.69	54.82	54.52	54.80	35566
2018-09-17	54.73	54.92	54.62	54.63	37691
2018-09-18	54.73	54.95	54.54	54.89	33553
2018-09-19	54.90	55.23	54.90	54.95	253597
2018-09-20	55.15	55.39	55.13	55.30	39708
2018-09-21	55.33	55.52	55.33	55.43	82781
2018-09-24	55.31	55.37	54.82	54.85	41373
2018-09-25	54.97	54.97	54.49	54.49	36898
2018-09-26	54.59	54.63	54.17	54.20	38872
2018-09-27	54.25	54.41	54.05	54.12	50083
2018-09-28	54.11	54.25	53.98	54.14	42401
2018-10-01	54.44	54.44	54.06	54.12	39269
2018-10-02	54.15	54.39	54.01	54.23	60962
2018-10-03	54.44	54.62	54.29	54.36	100702
2018-10-04	54.34	54.39	53.93	54.21	227386
2018-10-05	54.30	54.36	53.76	53.94	94757
2018-10-08	53.72	54.23	53.72	54.17	37336
2018-10-09	54.08	54.08	53.67	53.70	54664
2018-10-10	53.70	53.70	52.51	52.53	138095
2018-10-11	52.42	52.61	51.19	51.31	104984
2018-10-12	51.92	51.92	50.84	51.41	216212
2018-10-15	51.38	51.88	51.34	51.52	86466
2018-10-16	51.84	52.30	51.55	52.26	105583
2018-10-17	52.19	52.45	51.73	52.23	108319
2018-10-18	52.12	52.40	51.50	51.70	102810
2018-10-19	51.74	52.09	51.65	51.83	53354
2018-10-22	51.93	51.93	51.27	51.34	40495
2018-10-23	50.61	51.30	50.28	51.09	140677
2018-10-24	51.06	51.13	49.95	49.96	167673
2018-10-25	50.04	50.68	49.97	50.42	79372
2018-10-26	49.76	50.12	49.12	49.52	118203
2018-10-29	50.07	50.54	49.35	49.81	87348
2018-10-30	49.82	50.69	49.82	50.66	111548
2018-10-31	51.07	51.49	50.92	51.00	166925
2018-11-01	51.18	51.74	51.10	51.68	61362
2018-11-02	51.98	52.02	51.08	51.45	61152
2018-11-05	51.52	52.02	51.52	51.94	55380
2018-11-06	51.87	52.34	51.87	52.34	32879
2018-11-07	52.73	52.99	52.18	52.97	136747
2018-11-08	52.71	52.98	52.66	52.78	52054
2018-11-09	52.49	52.66	52.09	52.37	39546
2018-11-12	52.29	52.31	51.72	51.76	42798
2018-11-13	51.86	52.28	51.66	51.82	45747
2018-11-14	52.07	52.21	51.12	51.43	50376
2018-11-15	51.14	51.75	50.77	51.65	59734
2018-11-16	51.56	51.97	51.51	51.87	61062
2018-11-19	51.85	51.97	51.35	51.54	100667
2018-11-20	51.20	51.21	50.58	50.74	131935
2018-11-21	50.95	51.32	50.83	50.95	71278
2018-11-23	50.70	50.99	50.60	50.81	15475
2018-11-26	51.20	51.51	51.16	51.45	56880
2018-11-27	51.31	51.49	51.21	51.46	46303
2018-11-28	51.58	52.10	51.08	52.09	60194
2018-11-29	51.92	52.20	51.70	51.91	97401
2018-11-30	52.00	52.18	51.82	52.10	103200
2018-12-03	52.54	52.81	52.16	52.57	80688
2018-12-04	52.47	52.52	50.89	50.94	101470
2018-12-06	50.24	50.74	49.57	50.73	278713
2018-12-07	50.71	51.00	49.63	49.83	87293
2018-12-10	49.79	49.79	48.58	49.47	114806
2018-12-11	49.98	50.02	49.09	49.31	133824
2018-12-12	49.92	50.11	49.56	49.58	81007
2018-12-13	49.73	49.77	49.16	49.34	78011
2018-12-14	48.98	49.35	48.72	48.78	97996
2018-12-17	48.61	48.88	47.62	47.86	176110
2018-12-18	47.71	48.07	47.09	47.29	131208
2018-12-19	47.33	48.08	46.44	46.64	162321
2018-12-20	46.40	46.68	45.52	45.92	210720
2018-12-21	46.02	46.76	45.07	45.09	204177
2018-12-24	44.80	44.93	43.92	43.92	158861
2018-12-26	44.21	45.67	43.60	45.67	509509
2018-12-27	45.10	46.03	44.52	46.00	251987
2018-12-28	46.13	46.46	45.73	45.87	628788
2018-12-31	46.13	46.23	45.64	46.23	254016
2019-01-02	45.52	46.57	45.52	46.40	448598
2019-01-03	46.17	46.34	45.60	45.74	167604
2019-01-04	46.30	47.26	46.30	47.15	74193
2019-01-07	47.14	47.92	46.98	47.58	109382
2019-01-08	48.01	48.01	47.55	47.98	81967
2019-01-09	48.07	48.48	47.95	48.30	181038
2019-01-10	47.98	48.50	47.88	48.47	192158
2019-01-11	48.29	48.76	48.22	48.61	258501
2019-01-14	48.21	48.57	48.00	48.30	143416
2019-01-15	48.31	48.56	48.21	48.52	70583
2019-01-16	48.64	48.91	48.64	48.76	79829
2019-01-17	48.54	49.29	48.45	49.09	164376
2019-01-18	49.42	49.96	49.36	49.85	98958
2019-01-22	49.53	49.62	49.02	49.25	122269
2019-01-23	49.49	49.55	48.80	49.23	65708
2019-01-24	49.14	49.52	49.14	49.49	126843
2019-01-25	49.86	50.14	49.86	49.95	103716
2019-01-28	49.67	49.88	49.48	49.86	162721
2019-01-29	49.90	50.04	49.74	49.93	76925
2019-01-30	50.15	50.57	49.78	50.36	120840
2019-01-31	50.39	50.78	50.24	50.75	167298
2019-02-01	50.82	50.97	50.63	50.81	181894
2019-02-04	50.85	51.03	50.59	51.03	98286
2019-02-05	51.02	51.20	50.89	51.10	305093
2019-02-06	50.99	51.20	50.93	51.02	215880
2019-02-07	50.85	51.02	50.39	50.70	91479
2019-02-08	50.66	50.67	50.14	50.67	138314
2019-02-11	50.81	50.81	50.59	50.76	52032
2019-02-12	51.00	51.59	51.00	51.47	251674
2019-02-13	51.60	51.79	51.49	51.62	67676
2019-02-14	51.37	51.56	51.10	51.34	69842
2019-02-15	51.73	52.04	51.69	52.02	83553
2019-02-19	52.01	52.46	52.01	52.31	130282
2019-02-20	52.37	52.75	52.31	52.60	84006
2019-02-21	52.50	52.55	52.22	52.39	88651
2019-02-22	52.42	52.46	52.24	52.42	75179
2019-02-25	52.68	52.76	52.38	52.40	45536
2019-02-26	52.31	52.53	52.25	52.25	81837
2019-02-27	52.15	52.23	51.96	52.13	55308
2019-02-28	52.07	52.07	51.88	51.99	74466
2019-03-01	52.41	52.55	52.00	52.18	52934
2019-03-04	52.28	52.42	51.49	51.97	104726
2019-03-05	52.05	52.05	51.67	51.85	70380
2019-03-06	51.82	51.90	51.43	51.45	45531
2019-03-07	51.30	51.30	50.78	51.01	87269
2019-03-08	50.59	50.91	50.53	50.89	67857
2019-03-11	51.07	51.57	51.07	51.57	43983
2019-03-12	51.62	51.78	51.59	51.66	72270
2019-03-13	51.88	52.14	51.81	51.95	104268
2019-03-14	51.89	51.94	51.74	51.84	52954
2019-03-15	51.91	52.17	51.72	51.99	146396
2019-03-18	52.00	52.32	52.00	52.29	85034
2019-03-19	52.45	52.61	51.94	52.08	190223
2019-03-20	52.02	52.02	51.37	51.46	109370
2019-03-21	51.15	51.96	51.15	51.82	50858
2019-03-22	51.52	51.61	50.74	50.82	105179
2019-03-25	50.78	51.08	50.60	50.78	87807
2019-03-26	51.00	51.31	50.85	51.19	85645
2019-03-27	51.21	51.40	50.90	51.12	211012
2019-03-28	51.19	51.46	51.07	51.35	75024
2019-03-29	51.55	51.65	51.37	51.57	178340
2019-04-01	52.00	52.39	51.96	52.37	107518
2019-04-02	52.35	52.41	52.14	52.21	179713
2019-04-03	52.44	52.62	52.25	52.39	57785
2019-04-04	52.32	52.75	52.32	52.72	322270
2019-04-05	52.82	53.02	52.82	53.02	69779
2019-04-08	52.92	53.04	52.82	53.04	130049
2019-04-09	52.90	52.90	52.35	52.43	95165
2019-04-10	52.50	52.88	52.38	52.84	146580
2019-04-11	52.93	53.21	52.80	53.01	85336
2019-04-12	53.49	53.77	53.31	53.53	128778
2019-04-15	53.55	53.55	53.25	53.30	75184
2019-04-16	53.44	53.62	53.25	53.55	74069
2019-04-17	53.83	53.89	53.43	53.51	75643
2019-04-18	53.60	53.72	53.36	53.55	61670
2019-04-22	53.55	53.55	53.23	53.35	63931
2019-04-23	53.51	53.81	53.34	53.78	63330
2019-04-24	53.82	53.82	53.58	53.67	64586
2019-04-25	53.50	53.58	53.06	53.25	61062
2019-04-26	53.21	53.46	53.10	53.42	267335
2019-04-29	53.51	53.82	53.50	53.65	56197
2019-04-30	53.71	53.81	53.27	53.80	127761
2019-05-01	53.84	54.00	53.24	53.25	152521
2019-05-02	53.14	53.45	52.81	53.07	61408
2019-05-03	53.32	53.60	53.28	53.57	41230
2019-05-06	52.74	53.29	52.63	53.18	154379
2019-05-07	52.73	52.86	51.98	52.30	65198
2019-05-08	52.20	52.53	52.06	52.10	189626
2019-05-09	51.73	52.07	51.26	51.98	71815
2019-05-10	51.77	52.19	51.03	52.08	53373
2019-05-13	51.14	51.14	50.25	50.45	84905
2019-05-14	50.69	51.44	50.68	51.12	191609
2019-05-15	50.74	51.33	50.60	51.24	161070
2019-05-16	51.35	51.90	51.35	51.60	57133
2019-05-17	51.23	51.70	51.09	51.16	56428
2019-05-20	50.85	51.13	50.68	50.83	45992
2019-05-21	51.11	51.44	51.11	51.39	42242
2019-05-22	51.16	51.18	50.76	50.85	45522
2019-05-23	50.32	50.32	49.64	49.95	80503
2019-05-24	50.24	50.32	49.92	50.14	98490
2019-05-28	50.17	50.24	49.58	49.60	63483
2019-05-29	49.29	49.39	48.89	49.34	68035
2019-05-30	49.43	49.70	48.95	49.11	130332
2019-05-31	48.59	48.59	48.20	48.25	66023
2019-06-03	48.28	48.92	48.28	48.76	63110
2019-06-04	49.38	50.13	49.35	50.12	95172
2019-06-05	50.31	50.31	49.64	50.12	107707
2019-06-06	50.23	50.44	49.92	50.31	47753
2019-06-07	50.48	50.74	50.34	50.50	87029
2019-06-10	50.83	51.09	50.71	50.75	44853
2019-06-11	51.16	51.27	50.78	50.84	46422
2019-06-12	50.85	50.85	50.51	50.53	43417
2019-06-13	50.80	51.08	50.79	51.02	51686
2019-06-14	50.82	50.98	50.51	50.73	40169
2019-06-17	50.71	50.78	50.52	50.53	38362
2019-06-18	50.79	51.47	50.77	51.20	76578
2019-06-19	51.28	51.39	51.12	51.18	47398
2019-06-20	51.69	51.73	51.17	51.73	78445
2019-06-21	51.60	51.75	51.47	51.54	76498
2019-06-24	51.51	51.64	51.29	51.31	49659
2019-06-25	51.41	51.41	50.94	50.97	177560
2019-06-26	51.20	51.39	51.18	51.18	66306
2019-06-27	51.31	51.61	51.31	51.57	99749
2019-06-28	51.79	52.17	51.79	52.14	194189
2019-07-01	52.76	52.92	52.25	52.51	139001
2019-07-02	52.46	52.46	52.07	52.23	125321
2019-07-03	52.36	52.57	52.32	52.53	56008
2019-07-05	52.39	52.67	52.20	52.65	62612
2019-07-08	52.39	52.68	52.18	52.31	64905
2019-07-09	52.10	52.28	51.98	52.26	62546
2019-07-10	52.46	52.58	52.14	52.22	111417
2019-07-11	52.36	52.39	52.08	52.36	48386
2019-07-12	52.50	52.95	52.50	52.89	108516
2019-07-15	52.96	52.96	52.60	52.76	58857
2019-07-16	52.76	53.00	52.70	52.75	71281
2019-07-17	52.77	52.77	52.09	52.09	84021
2019-07-18	52.01	52.35	51.95	52.29	33236
2019-07-19	52.48	52.65	52.35	52.35	64348
2019-07-22	52.49	52.55	52.17	52.31	60306
2019-07-23	52.45	52.93	52.45	52.92	49171
2019-07-24	52.78	53.53	52.78	53.48	49026
2019-07-25	53.47	53.47	53.04	53.14	41059
2019-07-26	53.18	53.37	52.98	53.30	61227
2019-07-29	53.28	53.31	53.07	53.17	48271
2019-07-30	52.76	53.34	52.69	53.34	43059
2019-07-31	53.29	53.39	52.49	52.84	57800
2019-08-01	52.72	52.95	51.45	51.68	64873
2019-08-02	51.51	51.51	50.83	51.11	54203
2019-08-05	50.39	50.51	49.31	49.66	56803
2019-08-06	50.02	50.09	49.34	50.05	48106
2019-08-07	49.38	50.11	49.01	50.02	58237
2019-08-08	50.35	50.89	50.34	50.86	41030
2019-08-09	50.61	50.61	50.00	50.24	77297
2019-08-12	49.92	49.92	49.24	49.34	65302
2019-08-13	49.33	50.63	49.14	50.01	41918
2019-08-14	49.18	49.18	48.08	48.16	147413
2019-08-15	48.22	48.28	47.53	47.95	168505
2019-08-16	48.08	48.80	48.08	48.76	67915
2019-08-19	49.40	49.62	49.36	49.52	37156
2019-08-20	49.38	49.38	48.98	49.00	83976
2019-08-21	49.42	49.48	49.26	49.39	62410
2019-08-22	49.56	49.77	49.23	49.44	72418
2019-08-23	49.13	49.39	47.72	47.89	50192
2019-08-26	48.38	48.38	48.04	48.26	54155
2019-08-27	48.52	48.53	47.71	47.83	44617
2019-08-28	47.69	48.45	47.61	48.39	47092
2019-08-29	48.87	49.30	48.87	49.23	42565
2019-08-30	49.50	49.73	49.27	49.35	30258
2019-09-03	48.98	48.98	48.54	48.93	55532
2019-09-04	49.40	49.64	49.33	49.62	64749
2019-09-05	50.16	50.83	50.16	50.65	61547
2019-09-06	50.73	50.89	50.54	50.79	37392
2019-09-09	51.03	51.85	51.03	51.84	143644
2019-09-10	51.76	52.53	51.76	52.53	99539
2019-09-11	52.66	52.97	52.31	52.97	210358
2019-09-12	52.97	53.05	52.50	52.88	43660
2019-09-13	53.14	53.36	53.07	53.17	40458
2019-09-16	53.07	53.30	52.98	53.22	40300
2019-09-17	53.08	53.08	52.59	52.86	41669
2019-09-18	52.71	52.77	52.36	52.77	62766
2019-09-19	52.90	52.92	52.50	52.57	29818
2019-09-20	52.68	52.84	52.30	52.41	29578
2019-09-23	52.19	52.53	52.13	52.39	31785
2019-09-24	52.55	52.55	51.59	51.81	43911
2019-09-25	51.40	51.85	51.22	51.80	112399
2019-09-26	51.73	51.73	51.29	51.48	68509
2019-09-27	51.62	51.82	51.19	51.45	43912
2019-09-30	51.60	51.69	51.39	51.57	109596
2019-10-01	51.78	51.93	50.46	50.53	250439
2019-10-02	50.14	50.14	49.17	49.35	64555
2019-10-03	49.23	49.56	48.61	49.56	122737
2019-10-04	49.72	50.08	49.50	50.07	552414
2019-10-07	49.92	50.29	49.79	49.88	99836
2019-10-08	49.44	49.44	48.87	48.87	82154
2019-10-09	49.28	49.47	49.13	49.30	54078
2019-10-10	49.24	49.91	49.24	49.75	87434
2019-10-11	50.26	51.08	50.26	50.64	161139
2019-10-14	50.48	50.68	50.31	50.62	77456
2019-10-15	50.70	51.38	50.63	51.19	47169
2019-10-16	51.13	51.37	50.95	50.96	158340
2019-10-17	51.21	51.32	50.89	51.08	88468
2019-10-18	50.98	51.25	50.93	51.08	76610
2019-10-21	51.35	51.70	51.35	51.65	62645
2019-10-22	51.84	52.28	51.63	51.99	142097
2019-10-23	51.85	52.23	51.78	52.22	77267
2019-10-24	52.42	52.45	51.81	52.14	110137
2019-10-25	52.04	52.61	52.04	52.58	97915
2019-10-28	52.85	53.07	52.85	52.87	116094
2019-10-29	52.74	53.12	52.72	52.98	108390
2019-10-30	53.02	53.15	52.41	52.63	66340
2019-10-31	52.56	52.56	51.91	52.32	37917
2019-11-01	52.60	53.21	52.60	53.20	93757
2019-11-04	53.62	53.98	53.62	53.97	43882
2019-11-05	54.06	54.54	54.06	54.19	92520
2019-11-06	54.23	54.24	53.84	53.98	104738
2019-11-07	54.38	54.66	54.36	54.41	152243
2019-11-08	54.30	54.59	54.01	54.59	42192
2019-11-11	54.33	54.50	54.26	54.37	28106
2019-11-12	54.51	54.72	54.34	54.45	31773
2019-11-13	54.18	54.21	54.00	54.08	52121
2019-11-14	54.06	54.21	53.97	54.12	36438
2019-11-15	54.37	54.61	54.34	54.59	46122
2019-11-18	54.50	54.50	54.31	54.44	59228
2019-11-19	54.54	54.54	54.16	54.35	42186
2019-11-20	54.15	54.37	53.84	54.13	38972
2019-11-21	54.21	54.28	53.96	54.20	60369
2019-11-22	54.29	54.59	54.28	54.50	111214
2019-11-25	54.71	55.07	54.61	55.05	44897
2019-11-26	55.04	55.04	54.82	54.95	106093
2019-11-27	55.03	55.22	54.95	55.22	137236
2019-11-29	55.12	55.12	54.83	54.91	17060
2019-12-02	55.05	55.11	54.57	54.62	118240
2019-12-03	53.96	53.96	53.50	53.94	51066
2019-12-04	54.21	54.60	54.14	54.46	33528
2019-12-05	54.53	54.56	54.32	54.50	34494
2019-12-06	54.95	55.33	54.95	55.21	97147
2019-12-09	55.20	55.27	55.07	55.14	40320
2019-12-10	55.08	55.15	54.94	54.96	33558
2019-12-11	55.07	55.20	55.04	55.10	43329
2019-12-12	55.10	56.12	55.10	56.07	79407
2019-12-13	55.71	56.07	55.34	55.44	47816
2019-12-16	55.80	56.12	55.80	55.88	33348
2019-12-17	55.96	56.08	55.94	56.01	55600
2019-12-18	56.02	56.10	55.95	56.04	41160
2019-12-19	56.08	56.22	56.05	56.14	25064
2019-12-20	56.42	56.64	56.35	56.52	47978
2019-12-23	56.61	56.66	56.47	56.55	51358
2019-12-24	56.60	56.68	56.54	56.57	26006
2019-12-26	56.65	56.77	56.59	56.67	29087
2019-12-27	56.82	56.82	56.45	56.54	34398
2019-12-30	56.54	56.57	56.25	56.32	106434
2019-12-31	56.28	56.56	56.16	56.51	53575
2020-01-02	56.82	56.86	56.42	56.75	255805
2020-01-03	56.25	56.35	56.04	56.16	676217
2020-01-06	55.85	56.18	55.84	56.16	440951
2020-01-07	56.09	56.24	55.94	56.15	67417
2020-01-08	56.14	56.48	56.00	56.23	58238
2020-01-09	56.47	56.47	56.24	56.45	55261
2020-01-10	56.46	56.48	56.10	56.16	87796
2020-01-13	56.27	56.41	56.14	56.39	56540
2020-01-14	56.45	56.75	56.39	56.59	59056
2020-01-15	56.51	56.75	56.37	56.46	58315
2020-01-16	56.73	56.97	56.73	56.97	115486
2020-01-17	57.07	57.16	56.99	57.08	60955
2020-01-21	56.80	56.84	56.56	56.56	67417
2020-01-22	56.76	56.86	56.49	56.57	40613
2020-01-23	56.29	56.66	55.87	56.63	61034
2020-01-24	56.72	56.72	55.48	55.80	248291
2020-01-27	54.86	55.06	54.75	54.78	63237
2020-01-28	55.11	55.48	54.98	55.30	153229
2020-01-29	55.35	55.48	54.99	54.99	62313
2020-01-30	54.55	55.17	54.33	55.15	101884
2020-01-31	54.84	54.84	53.80	53.96	276773
2020-02-03	54.41	54.66	54.12	54.19	139594
2020-02-04	54.84	55.14	54.84	54.92	47542
2020-02-05	55.56	56.27	55.56	56.26	59038
2020-02-06	56.50	56.52	56.09	56.11	56095
2020-02-07	55.82	55.82	55.53	55.62	53357
2020-02-10	55.52	55.63	55.39	55.63	26288
2020-02-11	55.98	56.31	55.98	56.11	66484
2020-02-12	56.47	56.77	56.42	56.49	57122
2020-02-13	56.25	56.40	56.09	56.32	49124
2020-02-14	56.35	56.36	55.89	56.07	58462
2020-02-18	55.97	56.09	55.56	55.83	52805
2020-02-19	56.01	56.09	55.90	56.03	72483
2020-02-20	56.05	56.25	55.72	56.09	89973
2020-02-21	55.77	55.77	55.35	55.49	54894
2020-02-24	54.22	54.22	53.42	53.64	103016
2020-02-25	53.85	53.85	51.44	51.59	152176
2020-02-26	51.88	52.16	50.74	50.74	95536
2020-02-27	49.68	50.59	48.60	48.60	493660
2020-02-28	47.03	48.10	46.65	47.96	267462
2020-03-02	48.13	49.78	47.47	49.77	368212
2020-03-03	49.61	50.52	47.95	48.35	299528
2020-03-04	49.24	50.07	48.68	50.07	185655
2020-03-05	48.70	48.94	47.71	48.05	127335
2020-03-06	46.32	47.43	45.91	46.87	267794
2020-03-09	42.58	43.90	41.15	41.91	184534
2020-03-10	43.39	43.96	41.47	43.92	503356
2020-03-11	42.48	42.84	40.85	41.41	351374
2020-03-12	38.03	39.42	36.60	36.78	529199
2020-03-13	38.81	39.97	36.75	39.91	303908
2020-03-16	34.80	37.51	34.60	34.96	250208
2020-03-17	35.68	37.10	34.18	36.47	199280
2020-03-18	34.18	34.97	31.81	33.57	297994
2020-03-19	33.12	34.90	32.29	34.04	209684
2020-03-20	34.45	35.01	32.61	32.61	167325
2020-03-23	32.51	32.51	31.06	31.41	359950
2020-03-24	33.38	35.07	33.38	35.05	137609
2020-03-25	35.30	37.73	34.51	36.21	179057
2020-03-26	36.43	38.44	36.36	38.29	248677
2020-03-27	37.03	37.82	36.48	36.91	117825
2020-03-30	36.80	37.76	36.20	37.57	289758
2020-03-31	37.47	37.82	36.62	36.80	272113
2020-04-01	35.22	35.56	34.49	34.88	318333
2020-04-02	34.67	36.25	34.57	35.37	158163
2020-04-03	35.28	35.63	34.31	34.68	163238
2020-04-06	36.36	37.58	36.18	37.39	238213
2020-04-07	38.94	39.51	37.88	37.98	350708
2020-04-08	38.50	40.27	38.32	40.08	234325
2020-04-09	41.20	42.55	40.49	41.39	127595
2020-04-13	41.39	41.39	39.56	40.17	274703
2020-04-14	41.12	41.30	40.22	40.74	199969
2020-04-15	39.24	39.24	38.36	38.80	116812
2020-04-16	38.88	38.88	37.71	38.08	193426
2020-04-17	39.57	40.42	39.37	40.28	86156
2020-04-20	39.23	40.21	38.84	39.32	103544
2020-04-21	38.12	38.77	37.95	38.26	333212
2020-04-22	39.21	39.21	38.67	38.85	351118
2020-04-23	39.36	40.03	39.24	39.40	172347
2020-04-24	39.73	40.16	39.10	39.87	152928
2020-04-27	40.13	41.53	40.02	41.35	121907
2020-04-28	42.45	42.92	41.84	42.44	120276
2020-04-29	43.67	44.86	43.67	44.72	154752
2020-04-30	43.99	43.99	43.02	43.32	81701
2020-05-01	42.24	42.24	40.94	41.14	60159
2020-05-04	40.50	41.23	40.03	41.18	74966
2020-05-05	41.89	42.15	40.82	40.89	163380
2020-05-06	41.29	41.39	39.97	39.97	158414
2020-05-07	40.78	41.58	40.78	40.97	108001
2020-05-08	41.68	42.66	41.64	42.61	100333
2020-05-11	42.19	42.19	41.35	41.71	92906
2020-05-12	41.99	42.08	40.55	40.62	82106
2020-05-13	40.31	40.31	38.54	38.87	79317
2020-05-14	38.11	39.74	37.38	39.74	1078825
2020-05-15	39.44	40.06	39.13	39.80	75750
2020-05-18	41.50	43.03	41.50	42.74	110217
2020-05-19	42.71	42.88	41.87	42.08	99643
2020-05-20	42.86	43.26	42.79	43.01	55728
2020-05-21	43.06	43.32	42.76	42.89	69284
2020-05-22	42.83	42.83	42.18	42.75	56366
2020-05-26	44.40	45.29	44.34	44.86	86081
2020-05-27	46.14	46.50	45.07	46.45	63243
2020-05-28	46.85	46.85	45.32	45.47	125355
2020-05-29	45.06	45.43	44.40	45.14	59623
2020-06-01	45.02	45.93	45.02	45.80	29592
2020-06-02	46.16	46.61	46.08	46.54	151608
2020-06-03	47.18	48.37	47.18	48.18	247363
2020-06-04	48.12	49.08	47.69	49.05	266302
2020-06-05	51.70	52.34	51.23	51.48	136244
2020-06-08	52.81	53.54	52.42	53.54	221286
2020-06-09	52.26	52.26	51.14	51.56	54968
2020-06-10	51.24	51.24	49.45	49.51	66951
2020-06-11	46.64	47.35	45.16	45.30	449701
2020-06-12	47.26	47.55	45.54	46.82	55177
2020-06-15	45.08	47.68	44.72	47.42	223709
2020-06-16	49.52	49.52	47.40	48.41	240698
2020-06-17	48.38	48.38	47.36	47.43	131807
2020-06-18	46.87	48.01	46.87	47.46	118670
2020-06-19	48.32	48.32	46.44	46.78	299309
2020-06-22	46.48	46.75	46.06	46.57	107559
2020-06-23	47.15	47.28	46.65	46.75	151522
2020-06-24	46.04	46.26	44.28	44.60	110479
2020-06-25	44.00	45.05	43.89	45.04	72399
2020-06-26	44.57	44.57	43.38	43.64	199911
2020-06-29	44.07	44.90	43.71	44.75	214081
2020-06-30	44.65	45.65	44.40	45.47	170953
2020-07-01	45.64	46.04	44.74	44.80	194193
2020-07-02	45.68	46.16	44.95	45.03	167871
2020-07-06	45.91	46.20	45.16	45.63	117812
2020-07-07	45.18	45.18	44.34	44.41	149536
2020-07-08	44.42	44.89	44.10	44.65	160700
2020-07-09	44.60	44.60	43.09	43.38	132629
2020-07-10	43.30	44.67	43.30	44.67	127783
2020-07-13	45.12	45.49	44.41	44.67	198635
2020-07-14	44.44	45.31	44.22	45.24	154429
2020-07-15	46.18	46.73	45.81	46.53	124966
2020-07-16	46.18	46.93	46.12	46.56	55788
2020-07-17	46.77	46.88	46.33	46.33	94715
2020-07-20	46.23	46.28	45.70	45.78	75745
2020-07-21	46.15	46.83	46.15	46.58	72664
2020-07-22	46.48	46.94	46.27	46.94	101706
2020-07-23	46.96	47.44	46.78	47.04	83649
2020-07-24	46.95	47.12	46.57	46.66	55379
2020-07-27	46.66	46.66	46.10	46.59	47152
2020-07-28	46.41	46.72	46.32	46.37	39378
2020-07-29	46.47	47.23	46.36	47.16	86549
2020-07-30	46.56	46.64	45.99	46.53	42153
2020-07-31	46.42	46.42	45.71	46.36	85096
2020-08-03	46.53	46.71	46.13	46.56	49796
2020-08-04	46.42	46.86	46.41	46.76	36010
2020-08-05	47.19	47.28	47.05	47.24	58771
2020-08-06	47.11	47.38	46.97	47.13	46339
2020-08-07	46.98	47.94	46.98	47.92	38043
2020-08-10	48.17	48.99	48.17	48.95	35610
2020-08-11	49.62	50.10	48.94	48.98	211647
2020-08-12	49.59	49.59	48.67	49.00	75036
2020-08-13	48.68	48.88	48.38	48.54	69329
2020-08-14	48.37	49.03	48.26	48.79	38927
2020-08-17	48.87	48.87	48.43	48.47	62259
2020-08-18	48.48	48.62	48.08	48.09	52054
2020-08-19	48.09	48.49	47.87	47.99	56122
2020-08-20	47.55	47.77	47.44	47.50	39898
2020-08-21	47.46	47.58	47.25	47.40	49287
2020-08-24	47.75	48.64	47.53	48.62	58288
2020-08-25	48.92	48.99	48.21	48.47	42710
2020-08-26	48.43	48.43	47.98	48.13	41712
2020-08-27	48.24	48.84	48.24	48.66	74599
2020-08-28	48.84	49.07	48.60	49.05	43767
2020-08-31	48.89	48.89	48.36	48.36	99847
2020-09-01	48.18	48.45	48.08	48.36	58400
2020-09-02	48.46	49.34	48.31	49.25	42059
2020-09-03	49.31	49.99	48.16	48.47	85930
2020-09-04	48.95	49.19	48.02	48.74	110380
2020-09-08	48.18	48.26	47.69	47.69	81424
2020-09-09	48.08	48.45	47.77	48.05	42404
2020-09-10	48.24	48.46	47.29	47.35	74033
2020-09-11	47.46	47.73	47.20	47.62	83386
2020-09-14	47.98	48.61	47.98	48.51	33226
2020-09-15	48.70	48.71	48.22	48.24	26899
2020-09-16	48.36	49.52	48.36	48.91	30386
2020-09-17	48.20	48.89	48.06	48.69	40822
2020-09-18	48.77	48.77	47.98	48.16	58075
2020-09-21	47.19	47.19	46.04	46.48	143911
2020-09-22	46.51	46.95	46.13	46.44	57844
2020-09-23	46.56	46.89	45.33	45.35	141032
2020-09-24	45.07	45.72	44.45	45.19	93498
2020-09-25	45.00	46.00	44.99	45.87	76278
2020-09-28	46.46	47.06	46.45	46.82	32739
2020-09-29	46.72	46.73	46.07	46.35	480368
2020-09-30	46.55	47.17	46.40	46.67	122621
2020-10-01	46.73	46.99	46.32	46.66	219751
2020-10-02	45.80	47.41	45.80	47.24	129338
2020-10-05	47.54	48.20	47.54	48.12	89622
2020-10-06	48.39	48.92	47.54	47.67	116101
2020-10-07	48.14	48.68	48.14	48.59	110869
2020-10-08	48.78	49.39	48.78	49.37	79989
2020-10-09	49.65	49.65	49.20	49.26	142564
2020-10-12	49.33	49.73	49.25	49.61	88843
2020-10-13	49.44	49.48	48.89	49.10	44777
2020-10-14	49.05	49.37	48.85	48.90	55779
2020-10-15	48.42	49.23	48.38	49.20	99390
2020-10-16	49.36	49.51	49.06	49.20	49125
2020-10-19	49.35	49.41	48.54	48.60	51498
2020-10-20	48.88	49.42	48.84	48.97	46727
2020-10-21	48.89	49.06	48.69	48.72	86926
2020-10-22	48.72	49.51	48.68	49.49	104880
2020-10-23	49.70	49.89	49.38	49.69	39326
2020-10-26	49.14	49.14	48.17	48.58	76376
2020-10-27	48.53	48.53	47.76	47.77	50631
2020-10-28	46.82	47.30	46.38	46.41	55578
2020-10-29	46.36	47.27	46.03	46.95	50488
2020-10-30	46.57	47.00	46.29	46.80	90447
2020-11-02	47.50	48.15	47.27	48.03	47994
2020-11-03	48.66	49.32	48.66	49.07	127901
2020-11-04	48.84	49.34	48.23	48.37	35487
2020-11-05	48.94	49.70	48.94	49.43	53202
2020-11-06	49.50	49.55	48.79	48.94	25827
2020-11-09	51.67	52.77	51.55	51.58	59305
2020-11-10	51.72	52.60	51.67	52.48	56525
2020-11-11	52.77	52.77	51.96	52.17	194209
2020-11-12	51.81	51.84	50.89	51.29	42715
2020-11-13	51.56	52.63	51.56	52.51	54361
2020-11-16	53.56	53.74	53.07	53.74	117357
2020-11-17	53.23	53.65	52.77	53.44	109670
2020-11-18	53.66	53.97	52.91	52.97	70633
2020-11-19	52.86	52.93	52.35	52.93	46515
2020-11-20	52.88	52.94	52.49	52.63	204791
2020-11-23	53.07	53.81	53.07	53.67	46036
2020-11-24	54.35	55.17	54.35	55.14	60805
2020-11-25	55.09	55.09	54.37	54.64	31171
2020-11-27	54.67	54.67	54.31	54.37	9970
2020-11-30	54.17	54.17	53.44	53.45	64476
2020-12-01	54.31	54.56	54.01	54.04	229471
2020-12-02	53.90	54.41	53.82	54.35	59841
2020-12-03	54.50	54.86	54.29	54.58	39992
2020-12-04	54.87	55.46	54.87	55.46	27291
2020-12-07	55.27	55.27	54.92	55.08	36051
2020-12-08	54.81	55.29	54.81	55.26	98492
2020-12-09	55.56	55.66	54.98	55.34	26333
2020-12-10	55.11	55.23	54.96	55.20	21335
2020-12-11	54.89	54.98	54.40	54.78	112248
2020-12-14	55.38	55.38	54.20	54.25	27553
2020-12-15	54.60	55.08	54.33	55.01	50137
2020-12-16	55.18	55.18	54.75	54.92	105151
2020-12-17	55.06	55.14	54.93	55.07	22875
2020-12-18	55.10	55.10	54.42	54.74	36224
2020-12-21	54.25	54.60	53.81	54.41	53198
2020-12-22	54.50	54.50	54.00	54.02	30310
2020-12-23	54.30	54.78	54.30	54.63	36896
2020-12-24	54.36	54.36	53.86	54.26	79566
2020-12-28	54.56	54.77	54.26	54.31	26112
2020-12-29	54.50	54.50	53.88	54.01	44801
2020-12-30	54.17	54.52	54.09	54.39	84961
2020-12-31	54.35	54.95	54.19	54.93	44848
2021-01-04	55.13	55.13	53.66	54.05	96336
2021-01-05	54.07	54.91	54.07	54.58	56517
2021-01-06	55.22	57.04	55.22	56.67	116888
2021-01-07	57.19	57.43	57.01	57.16	211538
2021-01-08	57.28	57.28	56.34	56.94	58012
2021-01-11	56.50	57.18	56.50	57.07	63746
2021-01-12	57.24	57.65	57.23	57.64	40017
2021-01-13	57.59	57.70	57.32	57.56	75381
2021-01-14	57.68	58.24	57.56	57.95	92366
2021-01-15	57.41	57.73	56.99	57.57	51849
2021-01-19	57.90	57.94	57.58	57.73	70168
2021-01-20	57.89	58.00	57.61	57.94	58905
2021-01-21	57.99	57.99	57.59	57.66	92492
2021-01-22	57.18	57.55	56.99	57.50	27711
2021-01-25	57.11	57.71	57.03	57.58	64636
2021-01-26	57.72	57.78	57.18	57.51	65053
2021-01-27	56.81	57.12	56.27	56.46	111813
2021-01-28	56.67	57.11	56.58	56.59	36197
2021-01-29	56.43	56.58	55.40	55.63	82639
2021-02-01	56.09	56.33	55.61	56.14	92321
2021-02-02	56.62	57.11	56.49	56.66	50786
2021-02-03	56.73	57.08	56.64	57.04	39852
2021-02-04	57.17	57.71	57.17	57.68	42671
2021-02-05	58.08	58.23	57.95	58.04	26480
2021-02-08	58.37	58.64	58.37	58.64	57545
2021-02-09	58.64	58.87	58.43	58.77	72840
2021-02-10	59.11	59.19	58.64	58.97	36352
2021-02-11	59.02	59.16	58.40	58.79	44738
2021-02-12	58.69	59.09	58.69	59.04	36746
2021-02-16	59.31	59.31	58.98	59.07	66198
2021-02-17	58.93	59.21	58.76	59.18	49082
2021-02-18	58.96	59.11	58.77	58.94	30211
2021-02-19	59.10	59.55	59.10	59.40	26045
2021-02-22	59.26	59.93	59.26	59.73	49216
2021-02-23	59.81	60.16	59.47	60.05	94940
2021-02-24	60.13	60.95	60.09	60.84	62511
2021-02-25	60.97	60.97	59.36	59.50	135553
2021-02-26	59.51	59.62	58.68	58.85	78941
2021-03-01	59.60	60.57	59.60	60.15	83468
2021-03-02	60.13	60.57	60.03	60.25	33902
2021-03-03	60.20	60.97	60.20	60.34	118446
2021-03-04	60.41	60.76	59.06	59.81	138959
2021-03-05	60.54	61.54	59.81	61.40	87060
2021-03-08	61.68	62.94	61.68	62.47	76213
2021-03-09	62.59	62.66	61.95	61.98	98445
2021-03-10	62.25	63.18	62.17	63.02	116178
2021-03-11	63.18	63.54	62.82	63.03	58867
2021-03-12	63.32	63.89	63.32	63.88	129686
2021-03-15	63.95	64.23	63.52	64.23	51549
2021-03-16	64.10	64.10	63.43	63.67	59541
2021-03-17	63.62	64.05	63.30	64.02	95742
2021-03-18	64.08	64.71	63.75	63.90	118622
2021-03-19	63.79	64.06	63.19	63.73	56701
2021-03-22	63.73	63.73	63.22	63.52	34178
2021-03-23	63.36	63.38	62.42	62.60	60356
2021-03-24	62.76	63.42	62.57	62.59	48033
2021-03-25	62.26	63.54	61.92	63.43	117124
2021-03-26	63.92	64.20	63.33	64.12	107484
2021-03-29	63.93	64.13	63.50	63.80	65475
2021-03-30	63.83	64.14	63.69	64.00	199171
2021-03-31	63.98	64.12	63.58	63.65	97632
2021-04-01	63.66	64.03	63.31	63.99	211719
2021-04-05	64.49	64.66	64.30	64.52	116657
2021-04-06	64.36	64.70	64.36	64.56	104148
2021-04-07	64.59	64.77	64.28	64.47	112859
2021-04-08	64.55	64.55	63.96	64.22	58421
2021-04-09	64.40	64.60	64.21	64.59	70887
2021-04-12	64.68	64.87	64.64	64.79	125235
2021-04-13	64.69	64.69	64.24	64.55	54130
2021-04-14	64.43	65.04	64.43	64.78	61654
2021-04-15	64.98	65.16	64.71	65.10	79486
2021-04-16	65.42	65.60	65.28	65.40	41902
2021-04-19	65.45	65.45	65.00	65.19	66822
2021-04-20	65.10	65.15	64.55	64.77	64027
2021-04-21	64.71	65.55	64.68	65.50	46922
2021-04-22	65.56	65.56	64.77	64.91	51171
2021-04-23	64.89	65.63	64.88	65.45	91014
2021-04-26	65.60	65.79	65.49	65.51	55715
2021-04-27	65.54	65.68	65.38	65.66	28353
2021-04-28	65.63	65.75	65.52	65.63	62058
2021-04-29	66.00	66.33	65.86	66.32	93947
2021-04-30	66.05	66.18	65.79	65.92	96418
2021-05-03	66.28	66.83	66.20	66.51	58733
2021-05-04	66.34	66.80	66.10	66.78	41001
2021-05-05	66.99	67.01	66.48	66.95	36179
2021-05-06	67.02	67.62	66.80	67.62	35236
2021-05-07	67.35	68.19	67.17	68.18	34264
2021-05-10	68.42	69.10	68.35	68.35	38539
2021-05-11	67.79	67.98	67.07	67.37	52653
2021-05-12	67.27	67.46	65.96	66.01	81493
2021-05-13	66.00	67.47	65.81	67.23	41558
2021-05-14	67.46	68.07	67.44	67.94	42223
2021-05-17	67.87	68.02	67.71	67.88	36873
2021-05-18	67.79	67.90	67.28	67.28	30868
2021-05-19	66.52	66.81	65.84	66.81	342866
2021-05-20	66.83	67.35	66.74	67.03	39314
2021-05-21	67.29	67.75	67.23	67.38	114371
2021-05-24	67.67	67.80	67.49	67.60	49753
2021-05-25	67.68	67.78	66.94	67.01	108188
2021-05-26	67.02	67.38	66.94	67.32	63479
2021-05-27	67.71	67.91	67.57	67.67	113281
2021-05-28	67.99	67.99	67.51	67.66	64749
2021-06-01	68.27	68.27	67.75	67.98	68679
2021-06-02	68.16	68.16	67.70	68.01	48402
2021-06-03	67.79	68.26	67.66	68.20	49759
2021-06-04	68.40	68.40	68.05	68.32	72975
2021-06-07	68.44	68.44	68.07	68.22	66149
2021-06-08	68.24	68.24	67.71	68.16	34139
2021-06-09	68.06	68.06	67.77	67.77	30822
2021-06-10	68.12	68.12	67.45	67.51	80378
2021-06-11	67.74	67.74	67.41	67.65	24623
2021-06-14	67.53	67.53	66.97	67.22	38561
2021-06-15	67.31	67.61	67.06	67.46	38688
2021-06-16	67.32	67.32	66.67	66.83	44802
2021-06-17	66.66	66.94	65.41	65.67	45522
2021-06-18	65.23	65.23	64.48	64.48	61253
2021-06-21	64.76	65.55	64.76	65.50	32573
2021-06-22	65.60	65.71	65.27	65.51	70770
2021-06-23	65.55	65.57	65.29	65.32	30178
2021-06-24	65.32	65.52	65.10	65.45	98872
2021-06-25	65.62	66.06	65.47	65.95	34750
2021-06-28	66.10	66.10	65.54	65.74	36128
2021-06-29	65.93	66.06	65.39	65.44	73844
2021-06-30	65.53	65.70	65.42	65.65	59873
2021-07-01	65.91	66.24	65.72	66.14	83892
2021-07-02	66.34	66.34	65.96	66.12	84205
2021-07-06	66.06	66.06	64.85	65.39	135960
2021-07-07	65.23	65.75	65.15	65.68	88128
2021-07-08	64.80	65.29	64.62	64.88	39777
2021-07-09	65.55	66.11	65.55	66.04	51429
2021-07-12	65.85	66.38	65.83	66.35	26483
2021-07-13	66.17	66.29	65.58	65.59	42543
2021-07-14	65.87	66.10	65.44	65.55	43371
2021-07-15	65.40	65.76	65.10	65.66	40327
2021-07-16	66.01	66.01	65.03	65.08	29252
2021-07-19	64.23	64.27	63.31	63.75	123443
2021-07-20	63.87	65.21	63.87	64.88	43287
2021-07-21	65.27	65.66	65.27	65.36	42439
2021-07-22	65.34	65.34	64.77	65.01	19372
2021-07-23	65.25	65.37	65.05	65.30	195123
2021-07-26	65.27	65.75	65.27	65.60	60999
2021-07-27	65.36	65.76	65.02	65.71	20570
2021-07-28	65.73	65.85	65.08	65.52	32416
2021-07-29	65.93	66.29	65.80	66.16	39086
2021-07-30	65.98	66.36	65.74	65.80	234042
2021-08-02	65.91	66.51	65.81	65.81	54072
2021-08-03	66.09	66.43	65.37	66.42	53017
2021-08-04	65.95	66.17	65.64	65.66	57936
2021-08-05	65.82	65.99	65.73	65.94	187346
2021-08-06	66.33	66.68	66.32	66.47	29500
2021-08-09	66.46	66.70	66.27	66.53	38190
2021-08-10	66.66	67.25	66.62	67.16	28884
2021-08-11	67.34	67.87	67.11	67.86	25186
2021-08-12	67.89	67.90	67.42	67.72	18624
2021-08-13	67.81	67.82	67.61	67.65	27988
2021-08-16	67.48	67.77	67.14	67.77	66429
2021-08-17	67.48	67.48	66.79	67.28	23912
2021-08-18	67.09	67.39	66.64	66.65	174805
2021-08-19	66.14	66.70	65.93	66.27	96952
2021-08-20	66.31	66.80	66.31	66.72	19760
2021-08-23	66.97	67.12	66.94	66.95	77290
2021-08-24	67.23	67.38	67.00	67.20	26073
2021-08-25	67.36	67.81	67.10	67.61	27258
2021-08-26	67.70	67.70	66.95	67.00	35083
2021-08-27	67.20	67.74	67.20	67.66	70592
2021-08-30	67.65	67.65	67.15	67.15	59645
2021-08-31	67.25	67.48	67.17	67.31	27037
2021-09-01	67.43	67.43	66.95	67.17	26507
2021-09-02	67.27	67.60	67.27	67.57	21602
2021-09-03	67.49	67.49	67.14	67.20	20426
2021-09-07	67.07	67.07	66.46	66.48	29952
2021-09-08	66.30	66.54	66.24	66.45	32844
2021-09-09	66.30	66.74	66.21	66.21	87056
2021-09-10	66.44	66.44	65.68	65.70	72706
2021-09-13	66.21	66.41	65.96	66.28	24230
2021-09-14	66.51	66.51	65.33	65.44	129672
2021-09-15	65.47	66.24	65.47	66.11	32500
2021-09-16	66.14	66.27	65.68	65.92	33381
2021-09-17	65.90	65.99	65.46	65.47	36054
2021-09-20	64.50	64.65	63.70	64.44	77406
2021-09-21	64.79	64.84	64.11	64.14	317003
2021-09-22	64.62	65.11	64.62	64.65	47517
2021-09-23	64.67	65.60	64.67	65.16	25539
2021-09-24	65.01	65.53	65.01	65.28	15566
2021-09-27	65.57	66.25	65.57	65.90	31642
2021-09-28	65.88	66.08	65.07	65.14	51361
2021-09-29	65.38	65.80	65.21	65.46	252378
2021-09-30	65.75	65.75	64.36	64.42	76134
2021-10-01	64.74	65.32	64.12	64.95	89993
2021-10-04	64.99	65.61	64.76	65.00	285665
2021-10-05	65.17	65.76	65.01	65.52	54889
2021-10-06	65.04	65.66	64.52	65.63	76900
2021-10-07	66.15	66.58	66.02	66.08	53098
2021-10-08	66.28	66.42	66.10	66.19	40388
2021-10-11	66.34	66.58	65.73	65.74	47716
2021-10-12	65.76	65.92	65.47	65.61	37595
2021-10-13	65.68	65.76	64.91	65.65	68861
2021-10-14	66.13	66.80	66.05	66.78	28911
2021-10-15	67.11	67.45	67.03	67.05	30240
2021-10-18	66.74	67.10	66.63	66.83	44330
2021-10-19	67.09	67.28	67.00	67.26	82025
2021-10-20	67.24	68.21	67.24	68.18	46305
2021-10-21	68.20	68.20	67.72	68.07	37875
2021-10-22	68.19	68.40	68.00	68.27	31906
2021-10-25	68.29	68.46	68.13	68.32	67512
2021-10-26	68.38	68.38	68.02	68.03	126227
2021-10-27	67.97	67.97	66.91	66.91	35863
2021-10-28	67.03	67.49	67.03	67.49	21093
2021-11-01	67.39	67.81	67.39	67.78	34986
2021-11-02	67.87	67.99	67.61	67.94	44861
2021-11-03	67.87	68.43	67.80	68.35	29222
2021-11-04	68.42	68.42	67.71	67.98	37540
2021-11-05	68.29	68.81	68.28	68.39	30199
2021-11-08	68.75	68.75	68.23	68.35	41268
2021-11-09	68.38	68.49	68.17	68.46	37961
2021-11-10	68.56	68.87	68.35	68.48	38231
2021-11-11	68.54	68.77	68.44	68.68	24684
2021-11-12	68.84	68.95	68.55	68.86	20502
2021-11-15	69.00	69.14	68.84	68.94	32500
2021-11-16	69.07	69.18	68.77	68.79	40149
2021-11-17	68.76	68.76	68.31	68.45	52182
2021-11-18	68.46	68.68	67.92	68.16	21681
2021-11-19	67.94	68.07	67.75	67.82	43767
2021-11-22	67.97	68.88	67.95	68.43	26733
2021-11-23	68.62	68.97	68.53	68.92	29497
2021-11-24	68.85	68.93	68.70	68.80	70278
2021-11-29	68.00	68.00	67.10	67.45	28145
2021-11-30	67.05	67.05	65.51	65.57	39055
2021-12-01	66.43	67.01	65.03	65.04	29777
2021-12-02	65.30	66.83	65.27	66.54	60289
2021-12-03	66.82	66.91	66.06	66.57	66513
2021-12-06	67.06	68.06	67.06	67.58	43485
2021-12-07	68.11	68.60	68.11	68.27	95593
2021-12-08	68.47	68.53	68.05	68.30	39597
2021-12-09	68.15	68.40	67.86	68.11	45880
2021-12-10	68.48	68.58	68.08	68.56	30782
2021-12-13	68.58	68.58	67.92	68.08	43041
2021-12-14	67.75	68.50	67.75	68.12	68306
2021-12-15	68.21	68.77	67.78	68.74	44399
2021-12-16	68.98	69.65	68.97	69.19	37458
2021-12-17	68.92	68.92	68.10	68.12	44716
2021-12-20	67.31	67.34	66.51	67.27	133190
2021-12-21	67.90	68.39	67.90	68.17	29274
2021-12-22	68.28	68.56	68.02	68.48	43707
2021-12-23	68.51	68.84	68.51	68.63	31798
2021-12-27	68.80	69.33	68.61	69.33	44680
2021-12-28	69.38	69.76	69.38	69.60	63362
2021-12-29	69.69	70.00	69.69	69.91	29791
2021-12-30	69.96	70.21	69.73	69.79	122130
2021-12-31	69.70	70.11	69.70	69.88	22204
2022-01-03	69.97	70.20	69.62	70.03	98190
2022-01-04	70.30	71.32	70.30	71.14	110317
2022-01-05	71.39	71.92	70.72	70.73	115097
2022-01-06	71.00	71.26	70.67	70.94	185681
2022-01-07	71.09	71.54	70.91	71.41	265006
2022-01-10	71.45	71.49	70.63	71.31	246051
2022-01-11	71.50	71.75	70.93	71.75	64107
2022-01-12	72.02	72.04	71.43	71.75	67631
2022-01-13	72.06	72.52	71.91	72.05	131556
2022-01-14	71.62	72.30	71.48	72.28	81021
2022-01-18	71.96	72.19	71.11	71.42	64414
2022-01-19	71.58	71.58	70.48	70.51	95752
2022-01-20	70.55	71.24	69.54	69.66	104047
2022-01-21	69.46	69.70	68.52	68.65	92192
2022-01-24	67.91	69.12	66.79	69.07	297831
2022-01-25	68.21	69.44	67.25	68.94	221687
2022-01-26	69.53	69.97	67.94	68.55	177521
2022-01-27	69.16	69.91	68.00	68.41	80024
2022-01-28	68.16	69.08	67.63	69.07	49686
2022-01-31	68.65	69.63	68.49	69.59	104982
2022-02-01	69.58	70.23	69.23	70.15	113686
2022-02-02	70.14	70.85	69.83	70.77	70161
2022-02-03	70.68	70.91	70.12	70.19	169345
2022-02-04	70.04	70.53	69.49	70.03	93433
2022-02-07	70.22	70.67	69.85	70.20	140574
2022-02-08	70.39	70.93	70.25	70.83	148884
2022-02-09	71.35	71.68	71.29	71.56	101726
2022-02-10	71.09	71.89	70.37	70.59	79792
2022-02-11	70.57	71.24	70.04	70.25	77888
2022-02-14	70.18	70.33	69.13	69.56	196679
2022-02-15	69.93	70.29	69.83	70.22	61600
2022-02-16	69.93	70.50	69.85	70.35	53821
2022-02-17	69.79	69.93	69.18	69.37	64172
2022-02-18	69.23	69.76	68.89	69.21	66931
2022-02-22	69.23	69.35	68.18	68.64	54878
2022-02-23	69.04	69.18	67.61	67.71	112434
2022-02-24	66.38	67.59	65.95	67.45	170009
2022-02-25	67.73	69.58	67.73	69.45	169106
2022-02-28	68.60	69.29	68.39	69.21	58866
2022-03-01	69.12	69.20	67.48	67.84	58414
2022-03-02	68.22	69.77	68.22	69.51	77411
2022-03-03	69.83	69.98	69.03	69.66	68182
2022-03-04	69.06	69.29	68.60	69.29	141813
2022-03-07	69.14	69.14	67.74	67.78	114779
2022-03-08	67.94	68.76	67.31	67.33	102971
2022-03-09	68.22	68.70	68.19	68.23	76108
2022-03-10	67.56	68.23	67.51	68.14	59491
2022-03-11	68.48	68.73	67.65	67.70	51263
2022-03-14	67.98	68.60	67.53	67.79	31940
2022-03-15	67.98	68.46	67.66	68.36	40066
2022-03-16	68.84	69.27	68.06	69.22	134597
2022-03-17	69.00	70.01	68.93	70.01	77872
2022-03-18	69.76	70.16	69.35	70.11	108785
2022-03-21	70.23	70.74	70.12	70.42	40928
2022-03-22	70.82	71.12	70.58	70.87	44252
2022-03-23	70.90	70.90	70.32	70.32	37327
2022-03-24	70.59	71.03	70.39	70.96	61160
2022-03-25	70.81	71.52	70.81	71.51	56934
2022-03-28	71.29	71.29	70.66	71.18	71148
2022-03-29	71.56	71.85	71.18	71.83	42162
2022-03-30	71.84	71.99	71.25	71.54	112343
2022-03-31	71.32	71.62	70.48	70.52	67517
2022-04-01	70.82	70.86	70.16	70.71	49351
2022-04-04	70.69	70.69	70.02	70.51	84494
2022-04-05	70.28	70.93	69.86	70.01	89720
2022-04-06	69.80	70.20	69.65	70.06	127643
2022-04-07	70.06	70.52	69.46	70.28	110403
2022-04-08	70.47	71.14	70.33	70.86	62132
2022-04-11	70.72	71.46	70.49	70.52	61794
2022-04-12	70.80	71.25	70.24	70.41	67552
2022-04-13	70.31	70.97	70.31	70.95	68316
2022-04-14	70.97	71.36	70.69	70.69	41915
2022-04-18	70.71	71.25	70.57	70.99	59155
2022-04-19	71.09	72.17	71.09	72.09	64569
2022-04-20	72.36	72.99	72.36	72.65	75993
2022-04-21	73.14	73.31	71.72	71.79	98881
2022-04-22	71.47	71.47	69.81	69.86	71173
2022-04-25	69.43	69.94	68.13	69.81	104037
2022-04-26	69.43	69.85	68.40	68.40	76883
2022-04-27	68.45	69.22	68.06	68.54	61623
2022-04-28	68.87	69.77	68.20	69.55	59801
2022-04-29	69.28	69.58	67.51	67.64	45113
2022-05-02	67.76	68.22	66.75	67.92	118620
2022-05-03	68.11	69.31	68.11	68.86	75400
2022-05-04	69.06	70.98	68.79	70.91	114447
2022-05-05	70.38	70.38	68.46	69.05	50382
2022-05-06	68.81	69.06	67.98	68.77	83091
2022-05-09	67.87	68.31	67.08	67.30	105223
2022-05-10	67.99	68.12	66.17	66.95	71066
2022-05-11	67.01	68.17	66.22	66.25	64045
2022-05-12	66.05	66.69	65.25	66.33	66698
2022-05-13	66.91	67.73	66.90	67.38	62333
2022-05-16	67.36	67.84	66.73	67.42	76432
2022-05-17	68.37	69.10	68.23	69.07	94810
2022-05-18	68.46	68.46	66.46	66.70	49040
2022-05-19	66.05	67.01	65.75	66.38	58613
2022-05-20	66.81	66.81	64.84	66.17	57404
2022-05-23	66.83	67.64	66.65	67.30	28633
2022-05-24	66.99	67.30	65.90	67.13	88413
2022-05-25	67.03	68.24	67.01	68.03	85105
2022-05-26	68.53	69.45	68.53	69.24	60116
2022-05-27	69.62	70.55	69.60	70.52	62193
2022-05-31	70.15	70.62	69.67	70.13	55140
2022-06-01	70.45	70.45	68.83	69.43	45728
2022-06-02	69.46	70.11	68.84	70.11	168526
2022-06-03	69.48	69.83	69.18	69.29	44098
2022-06-06	69.87	70.11	69.53	69.58	53839
2022-06-07	69.14	70.29	69.05	70.25	42455
2022-06-08	70.01	70.01	69.10	69.21	50252
2022-06-09	69.05	69.05	67.67	67.70	148256
2022-06-10	66.60	66.62	65.72	65.76	45536
2022-06-13	64.35	64.40	62.88	63.14	188592
2022-06-15	63.42	63.97	62.58	63.25	57205
2022-06-16	62.00	62.00	60.68	61.01	94445
2022-06-17	61.06	61.61	60.38	61.06	45055
2022-06-21	62.07	62.41	61.76	62.16	78647
2022-06-22	61.43	62.41	61.43	61.92	36385
2022-06-23	62.05	62.25	61.15	61.82	61146
2022-06-24	62.02	63.51	62.01	63.50	127387
2022-06-27	63.80	63.87	63.33	63.58	43661
2022-06-28	64.06	64.64	62.99	63.04	82767
2022-06-29	63.18	63.18	62.26	62.63	70879
2022-06-30	61.94	62.68	61.50	62.11	85094
2022-07-01	62.10	63.03	61.53	62.91	166685
2022-07-05	61.99	62.33	61.05	62.24	135837
2022-07-06	62.37	62.76	61.63	62.37	48345
2022-07-07	62.89	63.40	62.89	63.22	158832
2022-07-08	63.23	63.38	62.90	63.00	82378
2022-07-11	62.60	62.92	62.45	62.49	32721
2022-07-12	62.20	63.26	62.20	62.54	52788
2022-07-13	61.87	62.47	61.45	62.17	59478
2022-07-14	61.05	61.43	60.58	61.32	93549
2022-07-15	62.17	62.73	61.65	62.70	40192
2022-07-18	63.29	63.47	62.35	62.50	29827
2022-07-19	63.18	64.38	63.18	64.28	40748
2022-07-20	64.21	64.54	63.84	64.40	78184
2022-07-21	64.11	64.55	63.50	64.51	57291
2022-07-22	64.63	64.83	63.80	64.14	22791
2022-07-25	64.42	64.77	64.28	64.58	47945
2022-07-26	64.35	64.49	63.92	64.05	34692
2022-07-27	64.28	65.30	64.13	65.07	33904
2022-07-28	65.09	65.41	64.29	65.36	47267
2022-07-29	65.40	66.24	65.39	66.08	45286
2022-08-01	65.67	66.07	65.38	65.95	55365
2022-08-02	65.68	66.12	65.30	65.31	125764
2022-08-03	65.70	66.04	65.35	65.91	67153
2022-08-04	65.83	65.93	65.54	65.56	83719
2022-08-05	64.98	65.76	64.98	65.70	36456
2022-08-08	66.01	66.56	65.89	65.92	38263
2022-08-09	65.93	66.12	65.58	65.80	57715
2022-08-10	66.84	67.34	66.84	67.15	42466
2022-08-11	67.69	68.39	67.69	67.94	34108
2022-08-12	68.29	68.86	68.08	68.78	48539
2022-08-15	68.25	68.88	68.24	68.82	27226
2022-08-16	68.68	69.52	68.68	69.23	48995
2022-08-17	68.64	68.90	68.24	68.56	44319
2022-08-18	68.61	68.92	68.47	68.86	26565
2022-08-19	68.46	68.50	67.79	67.97	18369
2022-08-22	67.22	67.22	66.37	66.45	34864
2022-08-23	66.60	67.15	66.56	66.68	32991
2022-08-24	66.56	67.05	66.54	66.86	26877
2022-08-25	67.10	67.96	67.10	67.96	155765
2022-08-26	68.06	68.06	65.89	65.91	26786
2022-08-29	65.46	66.14	65.37	65.68	36745
2022-08-30	65.76	65.76	64.65	64.83	42811
2022-08-31	64.89	65.03	64.26	64.28	58624
2022-09-01	63.84	64.24	63.32	64.20	31300
2022-09-02	64.91	65.22	63.62	63.83	31724
2022-09-06	64.13	64.13	63.19	63.40	154397
2022-09-07	63.30	64.70	63.30	64.65	25802
2022-09-08	64.18	65.17	64.06	65.15	40657
2022-09-09	65.60	66.24	65.60	66.16	21126
2022-09-12	66.52	67.03	66.44	66.72	33680
2022-09-13	65.34	65.59	63.82	64.09	35324
2022-09-14	64.20	64.28	63.48	63.92	53014
2022-09-15	63.77	64.53	63.56	63.79	213555
2022-09-16	63.08	63.21	62.62	63.05	38128
2022-09-19	62.50	63.86	62.50	63.84	48688
2022-09-20	63.33	63.33	62.28	62.76	42001
2022-09-22	61.83	61.83	60.90	60.90	39388
2022-09-23	59.90	59.90	58.53	59.28	118340
2022-09-26	58.99	59.33	57.97	58.24	88003
2022-09-27	58.85	59.04	57.63	58.01	68625
2022-09-28	58.33	59.70	58.24	59.47	79524
2022-09-29	58.91	58.91	57.82	58.27	110420
2022-09-30	58.30	58.80	57.61	57.68	55418
2022-10-03	58.57	59.78	58.06	59.49	170646
2022-10-04	60.32	61.66	60.32	61.62	73583
2022-10-05	60.78	61.72	60.57	61.43	60771
2022-10-06	61.21	61.31	60.51	60.63	53409
2022-10-07	60.20	60.20	58.97	59.31	119153
2022-10-10	59.65	59.65	58.74	59.18	60579
2022-10-11	58.92	59.70	58.46	58.83	42941
2022-10-12	58.83	59.03	58.42	58.47	37122
2022-10-13	57.48	60.53	57.18	60.34	88225
2022-10-14	60.75	60.83	59.07	59.08	39654
2022-10-17	60.29	60.66	60.07	60.24	47330
2022-10-18	61.38	61.68	60.49	61.06	119579
2022-10-19	60.72	61.02	60.00	60.32	130050
2022-10-20	60.30	61.14	59.57	59.73	51474
2022-10-21	59.69	61.37	59.69	61.30	68293
2022-10-24	61.76	62.19	61.44	62.02	46779
2022-10-25	61.94	63.25	61.94	63.19	891748
2022-10-26	63.31	64.10	63.22	63.42	165173
2022-10-27	63.77	64.25	63.34	63.35	97485
2022-10-28	63.43	64.81	63.43	64.78	31290
2022-10-31	64.47	64.84	64.40	64.49	38125
2022-11-01	65.04	65.09	64.38	64.82	281214
2022-11-02	64.65	65.65	63.49	63.56	71175
2022-11-03	62.78	63.45	62.25	63.09	48735
2022-11-04	63.86	64.59	63.28	64.27	245732
2022-11-07	64.54	64.80	64.12	64.71	82980
2022-11-08	64.98	65.58	64.47	65.07	65350
2022-11-09	64.62	64.99	63.87	63.92	54946
2022-11-10	65.89	67.34	65.89	67.33	41155
2022-11-11	67.55	68.60	67.50	68.41	44555
2022-11-14	68.11	68.61	67.53	67.55	63855
2022-11-15	68.46	68.61	67.40	67.91	55353
2022-11-16	67.63	67.63	67.04	67.10	54072
2022-11-17	66.17	66.84	65.98	66.80	36798
2022-11-18	67.42	67.54	66.88	67.31	50843
2022-11-21	67.07	67.46	66.95	67.33	46093
2022-11-22	67.81	68.32	67.81	68.24	142742
2022-11-23	68.23	68.66	68.12	68.66	40244
2022-11-25	68.64	68.88	68.64	68.76	14524
2022-11-28	68.13	68.35	67.44	67.66	52627
2022-11-29	67.65	68.19	67.61	67.97	84012
2022-11-30	68.05	69.44	67.32	69.36	160681
2022-12-01	69.56	69.84	69.03	69.32	74288
2022-12-02	68.42	69.26	68.42	69.14	185853
2022-12-05	68.78	68.78	67.57	67.86	53625
2022-12-06	67.85	67.94	66.72	67.32	145445
2022-12-07	67.06	67.69	67.06	67.17	52073
2022-12-08	67.60	67.88	67.39	67.63	72936
2022-12-09	67.36	67.89	67.26	67.33	58137
2022-12-12	67.30	68.23	67.08	68.14	66359
2022-12-13	69.87	69.95	68.27	68.75	57653
2022-12-14	68.60	69.16	67.83	68.19	89291
2022-12-15	67.31	67.31	66.44	66.71	53204
2022-12-16	65.97	66.11	65.35	65.94	509688
2022-12-19	65.91	66.17	65.04	65.32	146797
2022-12-20	65.32	65.84	65.24	65.60	288700
2022-12-21	65.94	66.66	65.94	66.42	132273
2022-12-22	65.96	65.96	64.84	65.86	74072
2022-12-23	65.37	65.87	65.06	65.87	74109
2022-12-27	65.83	66.05	65.58	65.93	51474
2022-12-28	65.90	66.15	64.96	65.02	81196
2022-12-29	65.46	66.15	65.46	66.05	124009
2022-12-30	65.72	65.81	65.18	65.81	88513
2023-01-03	65.98	66.16	65.37	65.87	369923
2023-01-04	66.38	67.28	66.29	66.93	88450
2023-01-05	66.58	66.76	66.13	66.54	59243
2023-01-06	67.12	68.46	66.97	68.24	270945
2023-01-09	68.64	69.05	68.24	68.31	117290
2023-01-10	68.11	68.79	67.98	68.79	71160
2023-01-11	69.16	69.61	68.93	69.61	255652
2023-01-12	69.83	70.07	69.23	69.84	107199
2023-01-13	69.04	69.92	69.04	69.81	64894
2023-01-17	69.90	69.96	69.43	69.49	72552
2023-01-18	69.76	69.91	68.32	68.35	199761
2023-01-19	67.95	67.99	67.30	67.66	54941
2023-01-20	67.99	68.99	67.65	68.99	44069
2023-01-23	69.28	70.32	69.14	70.03	67322
2023-01-24	69.84	70.31	69.46	69.92	43060
2023-01-25	69.43	70.33	69.23	70.33	89169
2023-01-26	70.73	70.96	70.12	70.96	46509
2023-01-27	70.85	71.42	70.72	71.17	86481
2023-01-30	70.58	71.16	70.40	70.45	59906
2023-01-31	70.60	71.60	70.38	71.60	47798
2023-02-01	71.24	72.65	70.84	72.18	55780
2023-02-02	72.87	73.62	72.58	73.30	83823
2023-02-03	72.42	72.97	72.23	72.38	72874
2023-02-06	71.89	71.89	71.45	71.66	71894
2023-02-07	71.45	72.41	71.15	72.26	81410
2023-02-08	71.90	72.14	71.39	71.47	67009
2023-02-09	71.96	72.18	70.64	70.81	58295
2023-02-10	70.63	71.19	70.59	71.12	66525
2023-02-13	71.13	72.06	71.13	72.05	37677
2023-02-14	71.98	72.34	71.26	71.90	58707
2023-02-15	71.63	72.28	71.43	72.26	41599
2023-02-16	71.55	72.12	71.38	71.52	46485
2023-02-17	71.18	71.47	70.83	71.31	38463
2023-02-21	70.86	70.86	69.45	69.60	54191
2023-02-22	69.59	69.97	69.21	69.46	88123
2023-02-23	69.72	69.94	68.91	69.66	96748
2023-02-24	68.93	69.32	68.58	69.24	63025
2023-02-27	69.57	70.08	69.06	69.19	86383
2023-02-28	69.21	69.49	68.94	68.94	91849
2023-03-01	68.83	69.13	68.59	68.86	830968
2023-03-02	68.52	69.35	68.29	69.20	51578
2023-03-03	69.59	70.29	69.32	70.22	63719
2023-03-06	70.33	70.49	69.69	69.77	42995
2023-03-07	69.68	69.72	68.35	68.42	37747
2023-03-08	68.39	68.76	68.24	68.62	42178
2023-03-09	68.44	68.66	66.54	66.69	203038
2023-03-10	66.23	66.53	64.61	65.02	106538
2023-03-13	63.90	64.69	63.30	63.73	246213
2023-03-14	65.27	65.47	64.02	64.67	258484
2023-03-15	63.43	63.70	62.88	63.63	126404
2023-03-16	63.31	64.67	62.91	64.63	105648
2023-03-17	64.28	64.28	63.15	63.38	76465
2023-03-20	63.69	64.52	63.69	64.15	70699
2023-03-21	65.09	65.22	64.75	65.04	47702
2023-03-22	65.04	65.25	63.54	63.63	84870
2023-03-23	63.89	64.50	62.80	63.26	106029
2023-03-24	62.49	63.53	62.32	63.51	77591
2023-03-27	64.07	64.35	63.71	63.99	63511
2023-03-28	63.95	64.36	63.87	64.12	42735
2023-03-29	64.80	65.25	64.73	65.25	43716
2023-03-30	65.77	65.82	65.25	65.48	43682
2023-03-31	65.78	66.42	65.70	66.40	53089
2023-04-03	66.37	66.74	66.11	66.41	64023
2023-04-04	66.51	66.51	65.19	65.43	69116
2023-04-05	65.18	65.48	65.04	65.46	91198
2023-04-06	65.52	65.68	65.28	65.52	78625
2023-04-10	65.33	66.19	65.33	66.19	43613
2023-04-11	66.36	66.98	66.32	66.70	75225
2023-04-12	67.15	67.15	66.24	66.40	70595
2023-04-13	66.50	66.78	65.97	66.61	36017
2023-04-14	66.75	66.84	66.05	66.40	65052
2023-04-17	66.28	66.91	66.24	66.90	42298
2023-04-18	67.13	67.13	66.65	66.96	25732
2023-04-19	66.76	67.16	66.54	67.04	173407
2023-04-20	66.62	66.76	66.33	66.55	67037
2023-04-21	66.61	66.61	65.97	66.25	55761
2023-04-24	66.19	66.53	66.18	66.48	122471
2023-04-25	65.93	65.93	64.92	64.93	125670
2023-04-26	64.73	64.86	64.03	64.15	121906
2023-04-27	64.38	65.33	64.37	65.33	30985
2023-04-28	65.22	66.05	65.22	65.94	37928
2023-05-01	65.82	66.18	65.58	65.65	116363
2023-05-02	65.37	65.37	63.54	64.27	66582
2023-05-03	64.38	64.83	63.81	63.88	58828
2023-05-04	63.45	63.58	62.64	63.04	171330
2023-05-05	63.92	64.50	63.87	64.33	31859
2023-05-08	64.52	64.55	64.02	64.13	26124
2023-05-09	63.78	64.09	63.61	63.89	82295
2023-05-10	64.41	64.43	63.08	63.64	70081
2023-05-11	63.28	63.31	62.98	63.24	74881
2023-05-12	63.45	63.48	62.74	63.08	41952
2023-05-15	63.34	63.67	63.12	63.60	34306
2023-05-16	63.35	63.45	62.56	62.56	79042
2023-05-17	62.83	63.72	62.82	63.68	68625
2023-05-18	63.60	64.11	63.35	64.11	46239
2023-05-19	64.23	64.36	63.58	63.86	43695
2023-05-22	63.91	64.23	63.53	64.01	65991
2023-05-23	63.84	64.59	63.84	63.85	77138
2023-05-24	63.57	63.66	62.96	63.10	191276
2023-05-25	62.97	63.02	62.29	62.76	106000
2023-05-26	62.95	63.34	62.77	63.22	64883
2023-05-30	63.34	63.45	62.91	63.22	52064
2023-05-31	62.87	62.87	62.12	62.32	52668
2023-06-01	62.53	62.94	62.15	62.81	157573
2023-06-02	63.31	64.54	63.28	64.44	51832
2023-06-05	64.50	64.51	64.01	64.09	81018
2023-06-06	64.01	64.97	63.98	64.87	135768
2023-06-07	65.02	65.87	64.82	65.84	42471
2023-06-08	65.76	65.80	65.21	65.62	75621
2023-06-09	65.53	65.76	65.32	65.48	52042
2023-06-12	65.43	65.81	65.37	65.64	43027
2023-06-13	65.83	66.47	65.83	66.30	125324
2023-06-14	66.40	66.64	65.59	65.88	176091
2023-06-15	65.81	66.85	65.81	66.77	136610
2023-06-16	66.85	67.02	66.59	66.67	38424
2023-06-20	66.38	66.38	65.70	65.94	47451
2023-06-21	65.71	66.09	65.47	65.82	224461
2023-06-22	65.67	65.67	65.10	65.34	81014
2023-06-23	64.95	65.17	64.72	64.89	91592
2023-06-26	64.99	65.58	64.95	65.43	66811
2023-06-27	65.10	66.03	64.98	65.91	48720
2023-06-28	65.77	65.77	65.35	65.74	73285
2023-06-29	65.80	66.26	65.77	66.26	70973
2023-06-30	66.69	66.86	66.39	66.68	55404
2023-07-03	66.63	67.23	66.63	67.18	45129
2023-07-05	66.87	67.12	66.51	66.77	144562
2023-07-06	66.17	66.20	65.58	66.18	68992
2023-07-07	66.09	67.12	66.09	66.52	57833
2023-07-10	66.47	67.08	66.47	66.94	98100
2023-07-11	67.07	67.91	67.07	67.85	54589
2023-07-12	68.48	68.65	68.10	68.18	93405
2023-07-13	68.28	68.66	68.28	68.61	64557
2023-07-14	68.72	68.72	67.80	67.99	30229
2023-07-17	67.74	68.11	67.69	67.91	72970
2023-07-18	67.95	68.86	67.95	68.62	62367
2023-07-19	68.87	69.40	68.87	69.33	53924
2023-07-20	69.25	69.55	69.08	69.51	43983
2023-07-21	69.51	69.76	69.40	69.61	81257
2023-07-24	69.65	70.18	69.65	69.98	41513
2023-07-25	69.87	70.29	69.87	70.01	54417
2023-07-26	70.08	70.51	70.08	70.36	54635
2023-07-27	70.61	70.86	69.77	69.91	54326
2023-07-28	70.39	70.39	69.91	70.18	43552
2023-07-31	70.29	70.55	70.12	70.31	38017
2023-08-01	70.10	70.30	69.80	70.07	53010
2023-08-02	69.62	69.95	69.42	69.78	61330
2023-08-03	69.46	69.71	69.07	69.50	66369
2023-08-04	69.55	70.00	69.15	69.22	45195
2023-08-07	69.34	69.81	69.34	69.78	43312
2023-08-08	69.01	69.55	68.55	69.50	44443
2023-08-09	69.51	69.83	69.19	69.20	55067
2023-08-10	69.54	69.86	68.94	69.09	32803
2023-08-11	68.84	69.38	68.84	69.21	69454
2023-08-14	69.03	69.03	68.67	68.81	22243
2023-08-15	68.30	68.30	67.60	67.69	50291
2023-08-16	67.59	67.84	67.22	67.26	56629
2023-08-17	67.49	67.58	66.86	66.94	33680
2023-08-18	66.54	67.20	66.54	67.10	50176
2023-08-21	67.13	67.28	66.50	66.94	32318
2023-08-22	67.01	67.01	66.40	66.41	54346
2023-08-23	66.46	66.84	66.43	66.81	35550
2023-08-24	66.67	67.15	66.49	66.49	23234
2023-08-25	66.75	66.86	66.15	66.59	59395
2023-08-28	66.88	67.34	66.85	67.07	46873
2023-08-29	67.01	67.76	67.01	67.72	55035
2023-08-30	67.78	67.93	67.65	67.76	34937
2023-08-31	67.93	67.93	67.43	67.43	35401
2023-09-01	67.81	68.11	67.61	67.77	36005
2023-09-05	67.73	67.81	66.85	66.86	55845
2023-09-06	66.72	66.85	66.26	66.63	25117
2023-09-07	66.46	66.64	66.23	66.43	81657
2023-09-08	66.47	66.85	66.43	66.75	23384
2023-09-11	66.85	66.85	66.85	66.85	104
2023-09-12	66.82	67.47	66.82	67.18	26301
2023-09-13	67.23	67.45	66.65	66.89	39811
2023-09-14	67.28	67.82	67.28	67.77	42425
2023-09-15	67.55	67.78	67.33	67.42	51004
2023-09-18	67.41	67.47	67.11	67.39	25372
2023-09-19	67.29	67.50	66.88	67.18	32833
2023-09-20	67.41	67.82	66.94	66.94	37542
2023-09-21	66.72	66.80	66.13	66.19	34898
2023-09-22	65.73	65.87	65.35	65.37	102059
2023-09-25	65.13	65.64	65.13	65.63	26891
2023-09-26	65.27	65.43	64.54	64.61	52149
2023-09-27	64.87	64.90	64.24	64.66	87459
2023-09-28	64.60	65.19	64.60	65.04	272031
2023-09-29	65.40	65.45	64.59	64.78	71957
2023-10-02	64.62	64.64	63.47	63.80	135016
2023-10-03	63.33	63.52	62.78	63.09	154612
2023-10-04	63.10	63.25	62.41	63.16	83852
2023-10-05	63.03	63.25	62.71	63.08	94033
2023-10-06	62.82	63.87	62.44	63.53	70639
2023-10-09	63.45	64.35	63.45	64.29	54718
2023-10-10	64.64	65.13	64.56	64.81	72918
2023-10-11	64.90	65.07	64.48	64.87	62394
2023-10-12	64.99	64.99	63.71	64.01	41252
2023-10-13	64.37	64.48	63.77	64.05	62020
2023-10-16	64.43	64.96	64.31	64.83	46972
2023-10-17	64.57	65.60	64.57	65.29	35972
2023-10-18	65.07	65.07	64.28	64.36	50685
2023-10-19	64.33	64.61	63.53	63.62	60434
2023-10-20	63.45	63.61	62.67	62.67	43857
2023-10-23	62.40	62.80	62.13	62.14	106742
2023-10-24	62.57	62.85	62.44	62.56	151760
2023-10-25	62.40	62.53	62.03	62.30	82654
2023-10-26	62.26	62.92	62.26	62.52	45701
2023-10-27	62.47	62.47	61.47	61.60	70129
2023-10-30	61.86	62.23	61.55	62.14	48223
2023-10-31	62.21	62.71	62.11	62.66	37727
2023-11-01	62.81	63.11	62.52	62.98	50024
2023-11-02	63.24	64.35	63.24	64.32	59290
2023-11-03	64.88	65.49	64.88	65.20	42476
2023-11-06	65.22	65.26	64.55	64.66	139871
2023-11-07	64.47	64.57	64.22	64.28	48161
2023-11-08	64.33	64.33	63.73	63.95	72789
2023-11-09	64.18	64.18	63.33	63.35	30681
2023-11-10	63.69	63.96	63.27	63.92	37087
2023-11-13	63.59	63.97	63.58	63.76	44960
2023-11-14	64.69	65.85	64.69	65.59	72310
2023-11-15	65.66	66.39	65.66	66.08	61057
2023-11-16	66.03	66.17	65.52	65.78	71673
2023-11-17	66.04	66.21	65.89	66.18	53930
2023-11-20	66.11	66.42	65.87	66.26	49170
2023-11-21	66.13	66.21	65.89	66.09	127403
2023-11-22	66.18	66.42	66.16	66.40	48721
2023-11-24	66.39	66.75	66.39	66.63	13133
2023-11-27	66.43	66.49	66.20	66.40	36516
2023-11-28	66.43	66.81	66.25	66.51	46995
2023-11-29	66.85	67.23	66.63	66.76	59295
2023-11-30	66.88	67.42	66.76	67.42	35032
2023-12-01	67.38	68.48	67.38	68.46	62825
2023-12-04	67.99	68.57	67.99	68.46	48903
2023-12-05	68.16	68.23	67.76	67.85	116327
2023-12-06	68.05	68.52	67.77	67.88	91644
2023-12-07	67.86	68.28	67.86	68.15	28837
2023-12-08	68.19	68.50	68.05	68.29	36270
2023-12-11	68.30	68.81	68.30	68.76	33595
2023-12-12	68.73	68.73	68.42	68.61	40125
2023-12-13	68.63	70.24	68.42	70.22	79367
2023-12-14	70.76	71.76	70.74	71.44	46883
2023-12-15	71.11	71.11	70.47	70.69	69319
2023-12-18	71.02	71.02	70.67	70.67	45215
2023-12-19	70.80	71.35	70.80	71.35	65362
2023-12-20	71.16	71.33	70.11	70.16	30030
2023-12-21	70.67	70.77	70.24	70.73	38065
2023-12-22	70.50	70.87	70.30	70.49	41080
2023-12-26	70.56	71.12	70.56	71.00	25653
2023-12-27	70.99	71.11	70.81	71.04	34370
2023-12-28	70.91	71.20	70.91	71.14	49081
2023-12-29	71.02	71.12	70.63	70.84	39998
2024-01-02	70.56	71.72	70.56	71.49	69375
2024-01-03	71.33	71.33	70.67	70.87	247608
2024-01-04	70.99	71.21	70.62	70.67	27160
2024-01-05	70.49	71.40	70.49	71.07	58820
2024-01-08	70.95	71.51	70.67	71.50	84888
2024-01-09	71.29	71.29	70.78	70.92	126550
2024-01-10	70.92	70.92	70.57	70.75	79552
2024-01-11	70.68	70.68	70.00	70.42	40157
2024-01-12	70.82	70.83	70.13	70.28	32951
2024-01-16	70.04	70.04	69.53	69.70	78953
2024-01-17	69.14	69.69	68.89	69.11	120444
2024-01-18	69.07	69.07	68.48	69.01	56481
2024-01-19	69.13	69.68	68.79	69.56	41623
2024-01-22	69.57	69.99	69.57	69.75	55095
2024-01-23	69.84	70.07	69.62	69.87	41663
2024-01-24	70.12	70.24	69.49	69.52	29474
2024-01-25	69.99	70.25	69.60	70.25	34006
2024-01-26	70.30	70.56	70.24	70.42	66932
2024-01-29	70.31	70.70	70.15	70.66	157837
2024-01-30	70.62	71.21	70.58	71.08	74533
2024-01-31	70.95	71.19	70.23	70.23	39753
2024-02-01	70.39	70.66	69.73	70.64	74977
2024-02-02	70.24	70.73	69.97	70.39	52531
2024-02-05	69.94	69.94	69.44	69.55	212138
2024-02-06	69.61	70.15	69.59	69.99	55990
2024-02-07	70.30	70.30	69.78	70.09	81348
2024-02-08	70.01	70.01	69.57	69.97	42148
2024-02-09	70.06	70.09	69.67	70.09	46107
2024-02-12	70.11	71.15	70.11	70.92	44474
2024-02-13	70.12	70.40	69.17	69.68	50624
2024-02-14	70.02	70.15	69.66	70.10	79885
2024-02-15	70.30	71.30	70.20	71.25	41347
2024-02-16	70.99	71.38	70.78	71.04	48277
2024-02-20	70.79	71.14	70.64	70.80	33036
2024-02-21	70.81	71.37	70.81	71.37	33731
2024-02-22	71.27	71.78	71.24	71.67	33540
2024-02-23	71.67	72.15	71.67	71.94	72780
2024-02-26	71.89	72.05	71.48	71.50	22581
2024-02-27	71.62	71.94	71.62	71.92	36682
2024-02-28	71.69	72.14	71.69	71.86	49980
2024-02-29	72.12	72.39	71.97	72.25	38242
2024-03-01	72.18	72.30	71.88	72.25	70649
2024-03-04	72.19	72.76	72.19	72.60	39783
2024-03-05	72.48	73.22	72.48	72.69	63955
2024-03-06	73.07	73.34	72.85	73.11	163802
2024-03-07	73.43	73.77	73.39	73.51	28824
2024-03-08	73.65	73.88	73.53	73.54	29829
2024-03-11	73.44	73.96	73.32	73.95	38612
2024-03-12	73.89	74.03	73.56	73.84	56554
2024-03-13	73.92	74.35	73.92	74.17	29804
2024-03-14	73.96	73.96	73.03	73.47	34695
2024-03-15	73.19	73.82	73.19	73.67	29616
2024-03-18	73.70	74.06	73.69	73.86	28760
2024-03-19	73.79	74.30	73.79	74.30	22674
2024-03-20	74.23	75.08	74.23	75.03	133153
2024-03-21	74.93	75.27	74.93	75.13	127781
2024-03-22	75.18	75.39	74.72	74.72	23081
2024-03-25	74.78	75.06	74.71	74.75	30021
2024-03-26	74.94	74.97	74.55	74.57	28627
2024-03-27	74.80	75.94	74.80	75.94	46803
2024-03-28	76.02	76.49	76.02	76.38	37211
2024-04-01	76.51	76.51	75.97	76.00	114160
2024-04-02	75.65	75.84	75.44	75.64	33135
2024-04-03	75.53	75.84	75.53	75.73	50901
2024-04-04	76.34	76.41	75.04	75.18	36966
2024-04-05	75.25	75.61	74.98	75.50	32642
2024-04-08	75.55	75.89	75.53	75.62	36382
2024-04-09	75.85	75.85	75.42	75.83	37734
2024-04-10	75.03	75.08	74.32	74.63	30866
2024-04-11	74.82	74.82	73.97	74.37	17685
2024-04-12	74.20	74.20	73.24	73.44	33389
2024-04-15	73.93	74.31	72.74	72.95	27573
2024-04-16	72.98	72.98	72.16	72.36	46960
2024-04-17	72.58	72.90	72.25	72.47	29424
2024-04-18	72.94	73.08	72.56	72.78	31728
2024-04-19	72.73	73.61	72.73	73.56	82650
2024-04-22	73.74	74.54	73.40	74.14	30035
2024-04-23	74.10	74.57	74.10	74.32	30529
2024-04-24	74.04	74.41	73.94	74.39	101974
2024-04-25	73.89	74.18	73.41	74.06	24892
2024-04-26	73.98	74.15	73.77	73.89	52711
2024-04-29	74.09	74.48	74.09	74.42	30014
2024-04-30	74.09	74.09	73.19	73.21	27944
2024-05-01	73.07	73.46	72.72	72.81	50013
2024-05-02	73.35	73.55	73.03	73.42	42095
2024-05-03	74.01	74.02	73.43	73.79	25766
2024-05-06	74.28	74.36	74.08	74.34	31009
2024-05-07	74.50	74.71	74.46	74.55	28546
2024-05-08	74.37	74.64	74.37	74.55	16378
2024-05-09	74.57	75.08	74.57	75.08	23188
2024-05-10	75.21	75.24	74.99	75.10	29309
2024-05-13	75.33	75.66	75.13	75.16	17062
2024-05-14	75.41	75.47	75.14	75.39	17106
2024-05-15	75.82	75.82	75.42	75.66	27980
2024-05-16	75.68	75.92	75.65	75.70	20770
2024-05-17	75.71	75.95	75.64	75.93	44833
2024-05-20	75.97	76.05	75.63	75.65	19117
2024-05-21	75.54	75.74	75.51	75.68	24268
2024-05-22	75.39	75.51	75.03	75.13	33218
2024-05-23	75.19	75.19	74.01	74.05	34903
2024-05-24	74.27	74.48	74.22	74.33	22405
2024-05-28	74.50	74.50	73.83	73.93	25142
2024-05-29	73.45	73.45	73.03	73.11	88043
2024-05-30	73.31	73.84	73.30	73.80	25724
2024-05-31	73.96	75.23	73.96	75.20	15374
2024-06-03	75.27	75.27	74.26	74.65	133799
2024-06-04	74.25	74.45	74.00	74.27	40661
2024-06-05	74.53	74.53	73.89	74.24	36970
2024-06-06	74.22	74.48	74.10	74.14	25578
2024-06-07	73.83	74.36	73.83	74.05	17813
2024-06-10	73.90	74.23	73.81	74.08	38657
2024-06-11	73.85	73.85	73.31	73.59	23667
2024-06-12	74.39	74.39	73.47	73.63	25758
2024-06-13	73.53	73.53	72.83	73.34	46699
2024-06-14	72.88	72.88	72.36	72.71	43454
2024-06-17	72.62	73.23	72.45	73.19	22748
2024-06-18	73.10	73.46	73.10	73.23	40086
2024-06-20	73.20	73.76	73.20	73.63	37635
2024-06-21	73.61	73.73	73.38	73.64	90278
2024-06-24	73.73	74.72	73.73	74.49	116055
2024-06-25	74.43	74.43	73.64	73.82	21699
2024-06-26	73.43	73.57	73.13	73.57	25213
2024-06-27	73.25	73.26	72.92	73.17	49709
2024-06-28	73.40	73.81	73.28	73.60	53341
2024-07-01	73.89	74.02	73.07	73.17	57356
2024-07-02	73.22	73.38	73.00	73.32	21112
2024-07-03	73.40	73.60	73.09	73.18	21067
2024-07-05	73.07	73.07	72.52	72.76	23211
2024-07-08	72.91	73.14	72.69	72.86	37208
2024-07-09	72.88	73.33	72.69	72.91	26754
2024-07-10	72.99	73.48	72.89	73.45	49314
2024-07-11	74.17	74.68	74.07	74.68	63121
2024-07-12	74.95	75.46	74.79	75.16	17799
2024-07-15	75.45	75.92	75.34	75.55	15656
2024-07-16	75.63	76.88	75.63	76.85	44272
2024-07-17	76.57	77.71	76.57	77.38	48035
2024-07-18	77.22	78.15	76.92	76.99	23411
2024-07-19	76.99	76.99	76.15	76.23	21180
2024-07-22	76.24	76.46	75.65	76.44	30497
2024-07-23	76.37	76.37	75.88	75.91	32247
2024-07-24	75.93	76.27	75.64	75.65	23930
2024-07-25	75.74	76.75	75.74	76.03	27323
2024-07-26	76.38	77.15	76.38	76.98	63949
2024-07-29	77.21	77.21	76.52	76.95	33590
2024-07-30	77.20	77.91	77.20	77.75	56311
2024-07-31	78.04	78.35	77.53	77.67	23863
2024-08-01	77.79	78.07	76.42	76.72	100730
2024-08-02	75.82	75.94	74.63	75.21	44607
2024-08-05	74.15	74.15	73.10	73.34	86504
2024-08-06	73.62	74.68	73.57	73.87	57529
2024-08-07	74.69	74.94	73.57	73.60	52346
2024-08-08	73.98	74.86	73.95	74.75	32055
2024-08-09	74.87	75.02	74.25	74.84	35788
2024-08-12	74.97	74.97	74.31	74.36	30547
2024-08-13	74.58	74.94	74.31	74.93	29377
2024-08-14	74.98	75.31	74.96	75.14	17889
2024-08-15	75.82	76.06	75.67	75.99	19934
2024-08-16	75.89	76.34	75.89	76.29	40352
2024-08-19	76.41	76.89	76.41	76.86	24910
2024-08-20	76.87	76.87	76.37	76.37	24583
2024-08-21	76.82	76.87	76.55	76.80	29164
2024-08-22	76.98	76.98	76.69	76.77	18615
2024-08-23	77.23	78.06	77.14	77.90	16606
2024-08-26	78.43	78.74	78.14	78.14	21050
2024-08-27	78.08	78.08	77.82	77.95	27543
2024-08-28	77.74	78.14	77.50	77.81	31032
2024-08-29	78.25	78.50	77.51	78.18	42845
2024-08-30	78.41	78.81	78.04	78.81	19726
2024-09-03	78.33	78.46	77.84	77.99	124805
2024-09-04	78.02	78.39	77.64	77.89	23388
2024-09-05	77.77	77.77	77.03	77.32	45433
2024-09-06	77.27	77.74	76.37	76.45	36577
2024-09-09	76.84	77.39	76.71	76.96	14908
2024-09-10	77.04	77.04	76.15	76.50	45579
2024-09-11	76.29	76.29	74.98	76.22	25098
2024-09-12	76.25	76.73	75.89	76.69	27849
2024-09-13	77.07	77.64	77.07	77.56	21361
2024-09-16	77.92	78.30	77.84	78.30	25063
2024-09-17	78.34	78.95	78.30	78.48	41576
2024-09-18	78.46	78.98	78.29	78.40	16011
2024-09-19	79.30	79.37	79.02	79.14	15142
2024-09-20	78.79	78.82	78.41	78.70	21335
2024-09-23	78.98	79.10	78.80	79.06	20043
2024-09-24	79.35	79.43	78.95	79.02	29778
2024-09-25	79.19	79.19	78.25	78.29	22376
2024-09-26	78.09	78.49	78.09	78.35	33712
2024-09-27	78.76	79.36	78.60	78.91	37677
2024-09-30	78.93	79.13	78.43	79.13	33437
2024-10-01	78.90	79.18	78.51	79.05	108535
2024-10-02	78.84	79.19	78.55	78.82	67220
2024-10-03	78.53	78.64	78.18	78.64	45345
2024-10-04	79.09	79.26	78.68	79.16	54064
2024-10-07	79.00	79.00	78.25	78.59	36032
2024-10-08	78.58	78.58	78.00	78.30	29385
2024-10-09	78.23	78.88	78.23	78.82	35867
2024-10-10	78.78	78.88	78.47	78.60	97094
2024-10-11	78.84	79.55	78.84	79.50	50455
2024-10-14	79.48	79.95	79.37	79.93	46271
2024-10-15	79.64	80.28	79.39	79.49	25564
2024-10-16	79.80	80.32	79.80	80.26	23801
2024-10-17	80.21	80.40	80.10	80.35	39458
2024-10-18	80.30	80.46	79.91	80.38	19962
2024-10-21	80.37	80.37	79.33	79.36	16927
2024-10-22	79.14	79.14	78.71	79.10	18423
2024-10-23	78.97	79.12	78.49	78.93	18825
2024-10-24	79.13	79.18	78.71	79.01	11675
2024-10-25	79.40	79.44	78.47	78.56	29565
2024-10-28	78.66	79.25	78.66	79.16	21515
2024-10-29	78.56	78.70	78.29	78.41	27878
2024-10-30	78.30	78.88	78.30	78.52	21648
2024-10-31	78.57	78.58	77.89	77.98	18386
2024-11-01	78.37	78.54	77.69	77.69	27407
2024-11-04	77.80	78.24	77.61	77.75	18788
2024-11-05	77.63	78.48	77.62	78.48	45014
2024-11-06	80.58	81.54	80.56	81.39	38424
2024-11-07	81.27	81.27	80.72	80.88	19102
2024-11-08	80.77	81.20	80.71	81.13	37268
2024-11-11	81.35	82.05	81.35	81.78	33608
2024-11-12	81.59	81.72	81.00	81.16	48005
2024-11-13	81.36	81.59	81.19	81.33	278757
2024-11-14	81.58	81.58	80.90	80.94	50739
2024-11-15	81.19	81.29	80.65	80.85	40867
2024-11-18	80.96	81.42	80.96	81.29	26857
2024-11-19	80.70	80.93	80.42	80.74	23539
2024-11-20	80.85	81.03	80.59	81.02	25022
2024-11-21	81.22	82.22	81.18	81.97	57464
2024-11-22	82.01	82.87	82.01	82.72	29265
2024-11-25	83.38	83.93	83.38	83.49	95853
2024-11-26	83.42	83.42	82.77	83.09	45261
2024-11-27	83.35	83.48	83.13	83.19	25351
2024-11-29	83.50	83.62	83.27	83.49	10845
2024-12-02	82.86	82.98	82.57	82.85	31039
2024-12-03	82.94	83.17	82.31	82.34	14065
2024-12-04	82.22	82.22	81.43	81.67	24763
2024-12-05	81.79	82.04	81.53	81.53	20148
2024-12-06	81.76	81.76	80.99	81.08	19516
2024-12-09	81.28	81.44	80.66	80.66	28027
2024-12-10	80.74	80.74	79.74	80.07	22861
2024-12-11	80.42	80.42	79.81	79.93	21994
2024-12-12	80.12	80.12	79.53	79.53	29681
2024-12-13	78.77	79.01	78.59	78.66	23324
2024-12-16	78.61	78.74	77.97	78.07	33539
2024-12-17	77.68	77.79	77.29	77.44	107819
2024-12-18	77.55	77.68	75.32	75.39	26536
2024-12-19	75.77	76.18	75.13	75.21	33389
2024-12-20	74.99	76.53	74.99	76.12	42069
2024-12-23	76.01	76.37	75.64	76.37	19801
2024-12-24	76.34	76.90	76.28	76.89	11150
2024-12-26	76.84	77.23	76.70	77.09	17863
2024-12-27	76.71	77.33	76.41	76.81	17247
2024-12-30	76.26	76.47	75.59	76.25	485649
2024-12-31	76.49	76.78	76.13	76.46	94024
2025-01-02	76.84	77.12	75.99	76.34	143219
2025-01-03	76.60	76.86	76.04	76.79	93972
2025-01-06	77.25	77.70	76.66	76.79	38233
2025-01-07	77.02	77.47	76.50	76.74	80801
2025-01-08	76.62	76.81	76.13	76.81	45468
2025-01-10	76.61	76.68	75.80	75.85	59653
2025-01-13	75.85	77.03	75.85	77.01	31874
2025-01-14	77.30	77.80	77.16	77.80	102844
2025-01-15	79.03	79.03	78.32	78.51	40537
2025-01-16	78.32	79.08	78.25	79.08	31824
2025-01-17	79.41	79.60	79.18	79.36	27030
2025-01-21	79.67	80.17	79.67	80.03	78146
2025-01-22	80.07	80.07	79.26	79.26	49698
2025-01-23	79.47	79.65	79.19	79.50	34354
2025-01-24	79.52	79.65	79.30	79.39	31107
2025-01-27	79.29	80.34	79.29	80.34	43954
2025-01-28	80.12	80.12	79.10	79.37	66828
2025-01-29	79.24	79.67	78.99	79.17	16040
2025-01-30	79.25	79.74	79.05	79.47	30099
2025-01-31	79.50	79.50	78.58	78.62	33309
2025-02-03	77.70	78.50	77.16	78.15	38398
2025-02-04	77.89	78.67	77.89	78.42	25291
2025-02-05	78.45	78.73	78.27	78.60	40811
2025-02-06	78.79	78.79	77.66	77.96	36879
2025-02-07	78.22	78.22	77.36	77.41	26356
2025-02-10	77.80	77.94	77.49	77.75	29004
2025-02-11	77.81	78.07	77.75	78.04	22466
2025-02-12	77.34	77.63	77.21	77.35	75071
2025-02-13	77.59	78.01	77.36	77.96	41695
2025-02-14	78.18	78.77	78.16	78.29	49033
2025-02-18	78.30	78.74	78.13	78.71	33954
2025-02-19	78.32	78.89	78.32	78.83	44301
2025-02-20	78.82	78.95	78.39	78.95	59981
2025-02-21	78.90	78.90	77.85	77.94	28895
2025-02-24	78.34	78.51	77.75	78.19	30669
2025-02-25	78.25	78.62	78.06	78.41	23348
2025-02-26	78.54	78.54	77.50	77.75	19906
2025-02-27	77.72	78.09	77.44	77.44	20847
2025-02-28	77.62	78.46	77.35	78.46	22893
2025-03-03	78.70	79.04	76.97	77.35	23542
2025-03-04	76.94	76.95	75.89	75.92	44697
2025-03-05	75.99	76.68	75.46	76.49	77704
2025-03-06	75.85	76.42	75.72	76.22	30925
2025-03-07	76.15	77.30	76.15	77.18	19858
2025-03-10	76.60	77.74	76.16	76.58	55392
2025-03-11	76.64	76.64	75.22	75.51	51935
2025-03-12	75.65	75.65	74.83	74.83	4701

Explore More About FTA

Coins representing dividend payouts and trends

FTA Dividend History

Discover First Trust Large's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

FTA Stock Split History

Discover First Trust Large's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

FTA Historical Prices

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

Web Analytics