FTAI Historical Prices

Summary

Key Stock Metrics

75.06

(January 21, 2025)

52-Week Low

194.36

(October 28, 2025)

52-Week High

194.36

(October 28, 2025)

All-Time High

170.69

(December 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-05-15	13.66	14.48	13.53	14.13	10519955
2015-05-18	14.05	14.30	13.96	14.05	1466593
2015-05-19	14.03	14.45	14.03	14.43	670088
2015-05-20	14.39	14.60	14.09	14.13	614065
2015-05-21	14.09	14.23	14.00	14.09	190830
2015-05-22	14.04	14.12	14.00	14.09	114215
2015-05-26	14.12	14.12	13.69	14.11	302908
2015-05-27	14.13	14.22	13.89	14.10	184017
2015-05-28	14.09	14.12	13.97	14.09	72634
2015-05-29	14.05	14.46	13.97	14.43	106432
2015-06-01	14.41	14.67	14.40	14.64	512433
2015-06-02	14.65	14.73	14.50	14.52	357287
2015-06-03	14.52	14.56	14.43	14.50	343781
2015-06-04	14.47	14.53	14.43	14.45	165202
2015-06-05	14.32	14.56	14.32	14.53	251913
2015-06-08	14.52	14.60	14.48	14.58	152561
2015-06-09	14.64	15.24	14.64	15.07	1074041
2015-06-10	15.06	15.68	14.90	15.64	741850
2015-06-11	15.55	15.93	15.39	15.70	266012
2015-06-12	15.80	15.80	15.29	15.49	153285
2015-06-15	15.41	15.60	15.32	15.59	143275
2015-06-16	15.46	15.69	15.18	15.67	130987
2015-06-17	15.51	15.63	15.11	15.37	170285
2015-06-18	15.18	16.08	15.18	15.89	596040
2015-06-19	15.79	16.01	15.65	15.81	240061
2015-06-22	15.80	15.82	15.40	15.63	58467
2015-06-23	15.65	16.22	15.65	16.22	183975
2015-06-24	16.14	16.40	15.66	15.84	207522
2015-06-25	15.75	16.10	15.41	15.46	122480
2015-06-26	15.80	15.99	15.70	15.80	97391
2015-06-29	15.69	15.85	15.56	15.57	296941
2015-06-30	15.64	15.78	15.42	15.48	35671
2015-07-01	15.54	15.85	15.52	15.73	89511
2015-07-02	15.75	15.84	15.08	15.35	1109694
2015-07-06	15.11	15.77	15.11	15.70	68534
2015-07-07	15.79	15.80	15.16	15.49	635601
2015-07-08	15.40	15.50	15.07	15.20	94978
2015-07-09	15.27	15.41	14.94	15.24	76424
2015-07-10	15.29	15.31	14.94	15.16	167410
2015-07-13	15.16	15.54	15.16	15.37	93897
2015-07-14	15.30	15.42	15.01	15.36	81915
2015-07-15	15.29	15.64	15.20	15.37	72079
2015-07-16	15.37	15.56	15.08	15.16	284314
2015-07-17	15.13	15.20	14.94	15.20	103738
2015-07-20	15.14	15.28	15.02	15.22	92104
2015-07-21	15.22	15.37	15.21	15.24	41906
2015-07-22	15.23	15.29	15.08	15.29	24920
2015-07-23	15.29	15.38	15.25	15.37	37807
2015-07-24	15.29	15.44	15.16	15.17	82127
2015-07-27	15.16	15.37	14.94	14.96	84624
2015-07-28	14.97	14.97	13.59	14.44	321641
2015-07-29	14.46	16.14	14.43	15.33	92944
2015-07-30	15.33	15.34	14.89	15.23	34962
2015-07-31	15.25	15.28	14.70	15.00	165996
2015-08-03	14.94	15.24	14.85	14.88	80829
2015-08-04	14.84	14.99	14.47	14.56	70107
2015-08-05	14.63	14.63	14.12	14.32	72280
2015-08-06	14.28	14.29	13.38	13.58	317533
2015-08-07	13.64	13.80	13.19	13.49	266881
2015-08-10	13.50	13.70	13.23	13.37	256883
2015-08-11	13.31	13.98	12.81	13.11	193188
2015-08-12	12.76	13.02	12.18	12.38	1058335
2015-08-13	12.32	12.92	12.24	12.63	301856
2015-08-14	12.71	12.85	12.65	12.74	38051
2015-08-17	12.79	12.89	12.70	12.72	101745
2015-08-18	12.73	12.81	12.17	12.32	875001
2015-08-19	12.19	12.42	11.83	12.03	291008
2015-08-20	12.07	12.33	11.87	12.30	96752
2015-08-21	12.13	12.18	11.70	11.76	143494
2015-08-24	11.76	12.16	10.71	11.83	173513
2015-08-25	12.07	12.51	11.61	11.61	271080
2015-08-26	11.77	11.96	11.21	11.49	147370
2015-08-27	11.66	11.81	11.59	11.61	239090
2015-08-28	11.67	11.67	11.00	11.40	108238
2015-08-31	11.31	11.70	11.23	11.54	94837
2015-09-01	11.46	12.00	11.30	11.83	317112
2015-09-02	11.93	12.05	11.47	11.52	127432
2015-09-03	11.46	11.66	11.25	11.33	73111
2015-09-04	11.31	11.64	11.02	11.22	167456
2015-09-08	11.26	11.49	10.72	11.08	599442
2015-09-09	11.14	11.29	10.56	10.57	241127
2015-09-10	10.63	10.99	10.15	10.87	287530
2015-09-11	10.76	10.87	10.23	10.53	377178
2015-09-14	10.52	10.77	10.10	10.49	741860
2015-09-15	10.59	10.73	10.22	10.62	892941
2015-09-16	10.55	10.80	10.39	10.49	234157
2015-09-17	10.43	10.93	10.43	10.70	261508
2015-09-18	10.67	11.22	10.45	11.07	311896
2015-09-21	11.21	11.21	10.71	10.77	390446
2015-09-22	10.69	10.71	10.39	10.53	392527
2015-09-23	10.48	10.94	10.48	10.82	355835
2015-09-24	10.77	11.03	10.41	10.93	355449
2015-09-25	10.92	10.92	10.56	10.67	202342
2015-09-28	10.71	10.74	10.20	10.49	602198
2015-09-29	10.43	11.02	10.43	10.97	458603
2015-09-30	11.00	11.31	10.96	10.96	316366
2015-10-01	11.05	11.16	10.84	10.99	68320
2015-10-02	10.91	11.48	10.91	11.44	458733
2015-10-05	11.37	11.72	11.19	11.66	288691
2015-10-06	11.64	12.25	11.54	11.95	458984
2015-10-07	12.19	12.78	11.78	12.71	702888
2015-10-08	12.62	12.80	12.41	12.62	475089
2015-10-09	12.62	13.04	12.55	12.80	265067
2015-10-12	12.81	12.81	12.43	12.62	73249
2015-10-13	12.50	12.77	12.50	12.55	80259
2015-10-14	12.47	12.67	12.42	12.55	105340
2015-10-15	12.54	12.67	12.38	12.51	97045
2015-10-16	12.44	12.59	12.32	12.43	64573
2015-10-19	12.36	12.50	12.34	12.47	55005
2015-10-20	12.51	12.51	12.08	12.18	267738
2015-10-21	12.18	12.20	11.95	11.98	79905
2015-10-22	12.03	12.34	11.93	12.13	26213
2015-10-23	12.15	12.46	12.04	12.07	20378
2015-10-26	12.15	12.15	11.57	11.65	58335
2015-10-27	11.60	11.60	10.75	11.19	190685
2015-10-28	11.23	11.40	10.84	11.15	159307
2015-10-29	10.96	11.09	10.71	10.90	155165
2015-10-30	10.90	11.10	10.81	11.02	44083
2015-11-02	11.02	11.25	10.79	10.82	129271
2015-11-03	10.82	11.13	10.62	11.02	93852
2015-11-04	11.02	11.40	10.47	11.22	105990
2015-11-05	11.23	11.31	10.61	10.85	168303
2015-11-06	10.79	10.92	10.25	10.76	170141
2015-11-09	10.73	10.90	10.28	10.41	163328
2015-11-10	10.67	10.67	9.93	10.00	145327
2015-11-11	10.08	10.38	9.95	10.03	173235
2015-11-12	10.12	10.96	10.11	10.93	115339
2015-11-13	10.93	10.93	10.40	10.60	91598
2015-11-16	10.60	10.61	10.23	10.39	40356
2015-11-17	10.49	10.49	10.13	10.14	86866
2015-11-18	9.89	10.16	9.52	9.56	236008
2015-11-19	9.67	10.33	9.67	10.30	201163
2015-11-20	10.39	10.43	10.19	10.43	45691
2015-11-23	10.37	10.37	9.85	9.92	256877
2015-11-24	10.00	10.05	9.70	9.93	263118
2015-11-25	9.91	9.95	9.82	9.87	116878
2015-11-27	9.85	9.91	9.82	9.90	55008
2015-11-30	9.82	9.87	9.79	9.82	91896
2015-12-01	9.82	9.88	9.62	9.73	153483
2015-12-02	9.62	9.67	9.29	9.39	113933
2015-12-03	9.39	9.50	9.13	9.15	148487
2015-12-04	9.27	9.29	9.07	9.21	98243
2015-12-07	9.13	9.13	8.15	8.23	573915
2015-12-08	8.45	8.74	8.38	8.62	176329
2015-12-09	8.43	8.82	8.41	8.62	138770
2015-12-10	8.61	9.00	8.61	8.90	139649
2015-12-11	8.83	8.94	8.59	8.66	116629
2015-12-14	8.69	8.70	8.33	8.37	265005
2015-12-15	8.34	8.56	8.11	8.35	231445
2015-12-16	8.34	8.34	8.03	8.08	391094
2015-12-17	8.07	8.45	8.07	8.30	264394
2015-12-18	8.28	8.46	7.82	7.92	471055
2015-12-21	8.00	8.41	8.00	8.25	262817
2015-12-22	8.23	8.36	8.21	8.33	652619
2015-12-23	8.54	9.21	8.49	9.18	155536
2015-12-24	9.15	9.51	9.14	9.43	49432
2015-12-28	9.50	9.50	9.10	9.21	96326
2015-12-29	9.18	9.78	8.98	9.71	392422
2015-12-30	9.68	9.92	9.48	9.64	158494
2015-12-31	9.59	9.91	9.39	9.62	167910
2016-01-04	9.55	9.85	9.48	9.52	72524
2016-01-05	9.62	9.62	9.39	9.42	47151
2016-01-06	9.31	9.46	9.22	9.26	57247
2016-01-07	9.12	9.18	8.97	9.07	156855
2016-01-08	9.04	9.19	8.97	9.01	60902
2016-01-11	8.97	9.01	8.35	8.38	172452
2016-01-12	8.37	8.48	7.69	7.78	163014
2016-01-13	7.86	8.02	7.50	7.64	195856
2016-01-14	7.59	8.16	7.52	8.15	100647
2016-01-15	8.01	8.01	7.73	7.92	62748
2016-01-19	8.11	8.13	7.57	7.79	113113
2016-01-20	7.75	7.98	7.59	7.69	113558
2016-01-21	7.73	7.98	7.64	7.93	46841
2016-01-22	8.08	8.25	7.98	8.04	116014
2016-01-25	8.03	8.20	7.70	7.71	44269
2016-01-26	7.86	8.05	7.77	8.05	183573
2016-01-27	7.96	8.19	7.92	8.08	57509
2016-01-28	8.24	8.30	8.07	8.15	79966
2016-01-29	8.21	8.86	8.11	8.86	111013
2016-02-01	8.90	8.90	8.51	8.54	83841
2016-02-02	8.46	8.50	8.15	8.27	33217
2016-02-03	8.28	8.34	7.96	8.07	56100
2016-02-04	8.14	8.49	7.90	8.37	153342
2016-02-05	8.37	8.58	8.34	8.58	49666
2016-02-08	8.53	8.92	8.29	8.86	64944
2016-02-09	8.70	8.86	8.54	8.80	99721
2016-02-10	8.82	8.89	8.62	8.78	70393
2016-02-11	8.74	8.74	8.20	8.55	157583
2016-02-12	8.50	8.65	8.30	8.50	62187
2016-02-16	8.49	8.53	8.01	8.07	91842
2016-02-17	8.10	8.45	8.03	8.07	122035
2016-02-18	8.10	8.48	7.99	8.27	58186
2016-02-19	8.21	8.31	7.84	8.05	203268
2016-02-22	7.91	8.09	7.88	7.98	61397
2016-02-23	7.94	8.02	7.92	7.92	37338
2016-02-24	7.86	7.86	7.61	7.63	137527
2016-02-25	7.69	7.72	7.39	7.39	279638
2016-02-26	7.48	7.75	7.48	7.69	142842
2016-02-29	7.75	7.96	7.69	7.84	179926
2016-03-01	7.83	8.15	7.74	8.10	206751
2016-03-02	8.07	8.63	8.02	8.37	199618
2016-03-03	8.57	8.57	8.37	8.51	119059
2016-03-04	8.50	8.85	8.45	8.67	206025
2016-03-07	8.70	9.15	8.69	9.09	129684
2016-03-08	9.16	9.16	8.61	8.66	126759
2016-03-09	8.78	8.95	8.72	8.81	137697
2016-03-10	8.84	8.97	8.74	8.87	49541
2016-03-11	8.97	9.05	8.83	8.91	59066
2016-03-14	8.97	8.97	8.71	8.87	83107
2016-03-15	8.86	9.04	8.75	8.57	88860
2016-03-16	8.61	8.62	8.20	8.51	192088
2016-03-17	8.51	8.71	8.23	8.27	110324
2016-03-18	8.34	8.68	8.25	8.58	128891
2016-03-21	8.61	8.61	8.27	8.35	65527
2016-03-22	8.40	8.68	8.14	8.44	71391
2016-03-23	8.34	8.45	8.23	8.33	65517
2016-03-24	8.28	8.28	8.06	8.24	56265
2016-03-28	8.19	8.39	8.19	8.37	37722
2016-03-29	8.29	8.51	8.20	8.61	61343
2016-03-30	8.63	8.84	8.45	8.80	44713
2016-03-31	8.83	8.84	8.43	8.50	65348
2016-04-01	8.45	8.53	8.33	8.52	43012
2016-04-04	8.57	8.82	8.41	8.53	76326
2016-04-05	8.43	8.45	8.41	8.43	68409
2016-04-06	8.43	8.53	8.41	8.50	57478
2016-04-07	8.53	8.71	8.41	8.60	53426
2016-04-08	8.71	8.75	8.57	8.60	55682
2016-04-11	8.62	9.03	8.55	8.88	144970
2016-04-12	8.93	8.97	8.80	8.92	85572
2016-04-13	8.95	8.96	8.68	8.75	55308
2016-04-14	8.73	8.80	8.59	8.62	285566
2016-04-15	8.62	8.62	8.41	8.44	107204
2016-04-18	8.41	8.62	8.41	8.53	149823
2016-04-19	8.60	8.60	8.41	8.51	80065
2016-04-20	8.49	8.58	8.43	8.51	113840
2016-04-21	8.51	8.58	8.45	8.56	124358
2016-04-22	8.60	8.63	8.54	8.62	78438
2016-04-25	8.68	8.68	8.48	8.51	154226
2016-04-26	8.58	8.68	8.46	8.64	189824
2016-04-27	8.71	8.80	8.62	8.68	155339
2016-04-28	8.67	8.70	8.56	8.69	218383
2016-04-29	8.70	8.70	8.45	8.55	248564
2016-05-02	8.58	8.58	8.41	8.45	117010
2016-05-03	8.45	8.54	8.33	8.49	264344
2016-05-04	8.45	8.71	8.34	8.52	251883
2016-05-05	8.56	8.60	8.48	8.50	255731
2016-05-06	8.47	8.54	8.41	8.44	162261
2016-05-09	8.41	8.43	8.28	8.29	203012
2016-05-10	8.29	8.45	8.21	8.22	138740
2016-05-11	8.22	8.63	8.22	8.31	84681
2016-05-12	8.41	8.50	7.86	7.98	354549
2016-05-13	7.94	8.14	7.86	8.04	188321
2016-05-16	8.20	8.34	8.04	8.30	216330
2016-05-17	8.32	8.44	8.11	8.15	156025
2016-05-18	7.79	8.07	7.75	7.83	131514
2016-05-19	7.77	7.91	7.69	7.86	145539
2016-05-20	7.84	7.93	7.83	7.88	91738
2016-05-23	8.02	8.08	7.86	8.04	52470
2016-05-24	8.10	8.28	7.99	8.14	90203
2016-05-25	8.21	8.45	8.17	8.35	173773
2016-05-26	8.43	8.94	8.24	8.94	308303
2016-05-27	8.92	8.92	8.69	8.89	129978
2016-05-31	8.92	8.93	8.67	8.86	199657
2016-06-01	8.84	8.97	8.56	8.74	187252
2016-06-02	8.76	8.83	8.69	8.80	127778
2016-06-03	8.80	9.05	8.75	8.96	159728
2016-06-06	8.99	9.17	8.96	9.14	153903
2016-06-07	9.12	9.21	9.05	9.16	169555
2016-06-08	9.22	9.28	9.15	9.22	115331
2016-06-09	9.22	9.32	9.02	9.30	107388
2016-06-10	9.29	9.29	8.96	9.10	102259
2016-06-13	9.09	9.09	8.62	8.68	65032
2016-06-14	8.64	8.77	8.60	8.72	87953
2016-06-15	8.78	9.39	8.75	8.95	183464
2016-06-16	8.97	9.02	8.72	8.88	143343
2016-06-17	8.88	8.97	8.75	8.80	124228
2016-06-20	8.88	8.88	8.56	8.60	223187
2016-06-21	8.58	8.84	8.50	8.56	116969
2016-06-22	8.48	8.52	8.41	8.47	227870
2016-06-23	8.54	8.74	8.46	8.49	98022
2016-06-24	8.44	8.51	8.15	8.22	202315
2016-06-27	8.15	8.15	7.64	7.68	186076
2016-06-28	7.83	7.83	7.68	7.69	539587
2016-06-29	7.77	7.98	7.62	7.90	1014120
2016-06-30	7.95	7.98	7.80	7.85	106466
2016-07-01	7.91	7.94	7.86	7.92	97115
2016-07-05	7.92	7.92	7.66	7.81	104644
2016-07-06	7.81	7.81	7.67	7.69	218045
2016-07-07	7.69	7.90	7.65	7.83	174485
2016-07-08	7.89	8.18	7.82	8.11	162767
2016-07-11	8.20	8.32	8.08	8.11	194214
2016-07-12	8.16	8.32	8.11	8.14	108736
2016-07-13	8.18	8.33	8.15	8.33	290699
2016-07-14	8.35	8.49	8.35	8.47	299065
2016-07-15	8.42	8.80	8.42	8.74	251144
2016-07-18	8.75	9.28	8.74	9.26	338562
2016-07-19	9.30	9.38	9.15	9.22	175989
2016-07-20	9.31	9.33	9.14	9.27	123402
2016-07-21	9.29	9.39	9.21	9.25	144181
2016-07-22	9.24	9.43	9.21	9.35	190799
2016-07-25	9.43	9.50	9.29	9.50	188176
2016-07-26	9.44	9.65	9.44	9.65	116083
2016-07-27	9.69	9.77	9.56	9.74	172856
2016-07-28	9.71	9.86	9.61	9.85	302094
2016-07-29	9.79	10.07	9.73	10.04	172095
2016-08-01	10.01	10.28	9.99	10.24	334376
2016-08-02	10.27	10.35	10.04	10.20	551543
2016-08-03	10.09	10.16	9.36	9.96	709617
2016-08-04	10.03	10.34	9.97	9.98	421151
2016-08-05	9.98	10.25	9.98	10.03	259800
2016-08-08	10.03	10.25	10.03	10.03	159095
2016-08-09	10.24	10.32	10.02	10.03	146452
2016-08-10	10.15	10.30	10.03	10.26	174621
2016-08-11	10.31	10.41	10.21	10.41	122981
2016-08-12	10.46	10.73	10.38	10.59	235681
2016-08-15	10.63	10.73	10.47	10.55	136907
2016-08-16	10.64	10.84	10.42	10.23	256146
2016-08-17	10.14	10.24	10.00	10.05	110454
2016-08-18	10.12	10.25	10.02	10.03	79987
2016-08-19	9.97	10.20	9.97	10.03	88534
2016-08-22	10.01	10.03	9.75	9.78	185330
2016-08-23	9.79	10.04	9.79	9.97	193717
2016-08-24	9.98	10.34	9.90	10.26	88638
2016-08-25	10.23	10.32	10.06	10.32	61783
2016-08-26	10.32	10.42	10.09	10.36	86664
2016-08-29	10.42	10.42	10.08	10.15	83898
2016-08-30	10.08	10.25	9.95	10.01	89098
2016-08-31	9.96	10.32	9.82	10.31	107922
2016-09-01	10.34	10.34	10.06	10.26	35789
2016-09-02	10.30	10.52	10.29	10.43	111334
2016-09-06	10.34	10.52	10.30	10.32	62127
2016-09-07	10.38	10.43	10.16	10.20	48774
2016-09-08	10.17	10.35	10.14	10.21	77420
2016-09-09	10.26	10.30	10.02	10.08	86152
2016-09-12	10.10	10.24	9.96	10.17	70098
2016-09-13	10.14	10.18	9.75	9.83	63196
2016-09-14	9.83	9.97	9.78	9.96	33004
2016-09-15	9.93	10.01	9.85	9.92	56643
2016-09-16	9.91	10.02	9.86	9.91	204235
2016-09-19	10.02	10.07	9.86	10.01	78642
2016-09-20	10.07	10.11	9.86	9.91	54317
2016-09-21	9.91	10.08	9.88	9.91	233070
2016-09-22	9.91	10.14	9.91	10.03	65842
2016-09-23	10.02	10.25	10.02	10.17	159020
2016-09-26	10.14	10.25	10.08	10.23	102260
2016-09-27	10.25	10.32	10.21	10.26	211529
2016-09-28	10.29	10.32	10.14	10.25	152480
2016-09-29	10.19	10.28	10.12	10.16	156552
2016-09-30	10.14	10.75	10.08	10.68	289132
2016-10-03	10.66	10.67	10.42	10.50	126516
2016-10-04	10.49	10.56	10.38	10.41	152373
2016-10-05	10.46	10.56	10.25	10.41	78216
2016-10-06	10.47	10.58	10.28	10.57	86159
2016-10-07	10.53	10.53	10.26	10.32	48033
2016-10-10	10.32	10.41	10.27	10.39	43181
2016-10-11	10.31	10.48	10.25	10.34	51418
2016-10-12	10.33	10.33	10.20	10.26	27747
2016-10-13	10.22	10.32	10.20	10.26	66364
2016-10-14	10.26	10.30	10.10	10.18	60429
2016-10-17	10.20	10.26	10.11	10.25	58651
2016-10-18	10.32	10.32	10.15	10.25	77574
2016-10-19	10.25	10.25	10.13	10.17	68983
2016-10-20	10.13	10.25	10.12	10.15	162635
2016-10-21	10.15	10.26	10.13	10.18	69153
2016-10-24	10.20	10.24	10.06	10.16	72241
2016-10-25	10.12	10.31	10.12	10.27	166662
2016-10-26	10.32	10.38	10.16	10.29	67072
2016-10-27	10.26	10.28	10.02	10.17	47275
2016-10-28	10.16	10.40	9.99	10.22	109497
2016-10-31	10.18	10.25	9.95	10.14	134919
2016-11-01	10.14	10.23	9.69	10.23	326613
2016-11-02	10.51	10.93	10.14	10.72	616542
2016-11-03	10.76	10.84	10.25	10.63	296772
2016-11-04	10.55	11.08	10.49	11.03	149947
2016-11-07	11.09	11.59	11.09	11.52	331253
2016-11-08	11.66	11.66	11.15	11.19	65379
2016-11-09	11.29	11.61	11.08	11.14	164300
2016-11-10	11.31	11.69	11.25	11.52	102716
2016-11-11	11.45	11.88	11.34	11.35	143301
2016-11-14	11.37	11.91	11.37	11.54	191856
2016-11-15	11.54	11.76	11.35	11.19	161099
2016-11-16	11.16	11.43	11.16	11.36	129258
2016-11-17	11.33	11.50	11.27	11.49	60070
2016-11-18	11.52	11.77	11.45	11.71	70300
2016-11-21	11.70	11.70	11.39	11.52	56100
2016-11-22	11.53	11.61	11.31	11.42	62270
2016-11-23	11.47	11.53	11.40	11.43	58866
2016-11-25	11.37	11.66	11.37	11.53	70308
2016-11-28	11.50	11.50	11.23	11.39	36839
2016-11-29	11.41	11.50	11.24	11.44	93777
2016-11-30	11.53	11.53	11.40	11.44	129922
2016-12-01	11.53	11.64	11.37	11.52	126468
2016-12-02	11.52	11.53	11.26	11.44	112084
2016-12-05	11.53	11.66	11.39	11.66	95245
2016-12-06	11.69	11.69	11.42	11.66	110973
2016-12-07	11.55	11.87	11.34	11.67	161245
2016-12-08	11.70	11.88	11.49	11.63	208603
2016-12-09	11.69	11.81	11.60	11.70	95932
2016-12-12	11.74	11.82	11.53	11.63	117096
2016-12-13	11.74	11.88	11.61	11.81	81925
2016-12-14	11.84	11.84	11.38	11.43	44462
2016-12-15	11.39	11.54	11.32	11.40	84315
2016-12-16	11.37	11.53	11.37	11.44	84294
2016-12-19	11.51	11.51	11.37	11.49	18318
2016-12-20	11.57	11.63	11.43	11.49	81973
2016-12-21	11.56	11.63	11.37	11.62	61182
2016-12-22	11.69	11.71	11.41	11.49	142886
2016-12-23	11.42	11.54	11.31	11.40	261402
2016-12-27	11.37	11.48	11.30	11.48	114920
2016-12-28	11.54	11.54	11.12	11.19	110384
2016-12-29	11.19	11.55	11.19	11.33	50785
2016-12-30	11.43	11.60	11.32	11.36	44775
2017-01-03	11.45	11.78	11.37	11.65	129917
2017-01-04	11.66	11.81	11.49	11.56	153533
2017-01-05	11.50	11.64	11.38	11.57	103615
2017-01-06	11.59	11.72	11.52	11.65	63292
2017-01-09	11.68	11.68	11.49	11.63	58340
2017-01-10	11.70	11.72	11.54	11.61	91114
2017-01-11	11.71	12.20	11.49	12.13	192661
2017-01-12	12.09	12.79	12.09	12.48	291003
2017-01-13	12.47	12.48	12.09	12.35	128895
2017-01-17	12.39	12.64	12.19	12.29	155291
2017-01-18	12.15	12.19	11.81	12.18	242774
2017-01-19	12.26	12.42	12.05	12.38	97054
2017-01-20	12.45	12.67	12.40	12.59	89844
2017-01-23	12.53	12.63	12.36	12.62	61611
2017-01-24	12.66	12.66	12.41	12.53	100350
2017-01-25	12.54	12.79	12.49	12.53	78975
2017-01-26	12.63	12.72	12.55	12.62	54550
2017-01-27	12.60	12.72	12.45	12.45	147122
2017-01-30	12.46	12.60	12.16	12.45	75849
2017-01-31	12.56	12.77	12.42	12.53	83131
2017-02-01	12.58	12.77	12.53	12.69	62708
2017-02-02	12.73	13.02	12.68	12.92	81179
2017-02-03	12.96	13.02	12.69	12.81	76969
2017-02-06	12.87	12.93	12.68	12.86	67608
2017-02-07	12.93	12.93	12.72	12.73	28649
2017-02-08	12.75	12.86	12.66	12.78	61515
2017-02-09	12.81	12.93	12.61	12.79	44425
2017-02-10	12.87	13.09	12.80	12.97	52472
2017-02-13	13.02	13.06	12.82	12.91	84544
2017-02-14	13.00	13.00	12.72	12.83	48378
2017-02-15	12.82	12.98	12.80	12.92	77011
2017-02-16	12.96	13.01	12.79	12.84	134825
2017-02-17	12.81	12.91	12.81	12.89	88187
2017-02-21	12.93	13.02	12.81	13.02	179997
2017-02-22	13.03	13.42	12.90	13.08	159266
2017-02-23	13.17	13.59	13.02	13.29	189439
2017-02-24	13.24	13.45	12.95	13.31	376907
2017-02-27	13.28	13.40	13.13	13.36	214181
2017-02-28	13.28	13.37	13.09	13.10	264475
2017-03-01	13.12	13.36	13.03	13.29	158007
2017-03-02	13.28	13.36	12.99	13.11	147740
2017-03-03	13.14	13.38	13.14	13.24	158963
2017-03-06	13.24	13.36	13.10	13.21	257995
2017-03-07	13.29	13.45	13.29	13.06	366055
2017-03-08	13.19	13.28	13.05	13.06	278163
2017-03-09	13.13	13.27	12.97	13.17	221042
2017-03-10	13.23	13.25	12.89	12.92	204743
2017-03-13	12.83	12.86	12.54	12.56	224216
2017-03-14	12.60	12.66	12.48	12.48	66543
2017-03-15	12.54	12.70	12.48	12.64	109766
2017-03-16	12.65	12.79	12.48	12.74	154817
2017-03-17	12.73	12.88	12.73	12.87	89413
2017-03-20	12.90	12.90	12.67	12.77	171464
2017-03-21	12.84	12.89	12.73	12.76	134575
2017-03-22	12.77	12.80	12.65	12.74	66749
2017-03-23	12.72	12.86	12.71	12.78	85551
2017-03-24	12.78	12.83	12.75	12.79	81341
2017-03-27	12.68	12.81	12.56	12.74	81161
2017-03-28	12.81	12.91	12.72	12.81	161154
2017-03-29	12.81	12.93	12.77	12.83	69560
2017-03-30	12.89	12.97	12.81	12.86	118752
2017-03-31	12.89	12.97	12.72	12.73	122072
2017-04-03	12.73	12.81	12.65	12.77	105027
2017-04-04	12.71	12.95	12.61	12.81	137218
2017-04-05	12.81	12.94	12.77	12.87	123508
2017-04-06	12.83	12.95	12.83	12.90	53033
2017-04-07	12.91	13.06	12.89	13.02	131735
2017-04-10	13.06	13.06	12.97	13.01	84285
2017-04-11	13.01	13.06	12.93	13.00	50506
2017-04-12	12.94	13.01	12.92	12.97	115578
2017-04-13	13.01	13.01	12.88	12.90	258384
2017-04-17	12.98	12.98	12.17	12.30	1803045
2017-04-18	12.34	12.69	12.30	12.54	692715
2017-04-19	12.61	12.79	12.55	12.71	259857
2017-04-20	12.79	12.88	12.71	12.74	113839
2017-04-21	12.73	12.85	12.71	12.79	90468
2017-04-24	12.92	12.97	12.89	12.94	163247
2017-04-25	12.99	13.02	12.92	12.94	160309
2017-04-26	12.98	13.02	12.86	13.02	110174
2017-04-27	13.02	13.02	12.90	12.92	154066
2017-04-28	12.93	12.93	12.76	12.85	95441
2017-05-01	12.89	13.30	12.89	13.15	194835
2017-05-02	13.19	13.25	13.12	13.15	218685
2017-05-03	13.17	13.33	13.12	13.23	138018
2017-05-04	13.28	13.32	13.14	13.25	347651
2017-05-05	13.23	13.65	13.02	13.50	355516
2017-05-08	13.61	13.66	13.50	13.58	156028
2017-05-09	13.66	13.74	13.49	13.54	241769
2017-05-10	13.60	13.71	13.50	13.59	645844
2017-05-11	13.59	13.65	13.43	13.56	197741
2017-05-12	13.54	14.26	13.44	13.47	82747
2017-05-15	13.58	13.64	13.52	13.36	130457
2017-05-16	13.45	13.46	13.33	13.42	119790
2017-05-17	13.36	13.39	13.14	13.26	149136
2017-05-18	13.29	13.66	13.18	13.63	172187
2017-05-19	13.64	13.68	13.44	13.60	123633
2017-05-22	13.60	13.71	13.44	13.59	331835
2017-05-23	13.62	13.67	13.54	13.63	146542
2017-05-24	13.63	13.66	13.58	13.63	131928
2017-05-25	13.71	13.71	13.58	13.67	202208
2017-05-26	13.66	14.08	13.65	14.02	150206
2017-05-30	14.09	14.19	13.67	13.69	158685
2017-05-31	13.71	13.71	13.51	13.65	78884
2017-06-01	13.71	13.83	13.58	13.58	122991
2017-06-02	13.66	13.76	13.53	13.69	63793
2017-06-05	13.72	13.72	13.51	13.53	106996
2017-06-06	13.50	13.80	13.47	13.76	162554
2017-06-07	13.77	13.79	13.47	13.47	94198
2017-06-08	13.47	13.59	13.47	13.57	64806
2017-06-09	13.58	13.72	13.55	13.60	110911
2017-06-12	13.62	13.79	13.50	13.53	128852
2017-06-13	13.47	13.71	13.47	13.66	65680
2017-06-14	13.66	13.66	13.51	13.59	103334
2017-06-15	13.53	13.53	13.34	13.47	77867
2017-06-16	13.53	13.55	13.38	13.47	59409
2017-06-19	13.53	13.55	13.38	13.55	71200
2017-06-20	13.59	13.81	13.36	13.57	124854
2017-06-21	13.63	13.68	13.43	13.54	104202
2017-06-22	13.54	13.66	13.47	13.65	59527
2017-06-23	13.62	13.66	13.54	13.62	136612
2017-06-26	13.54	13.66	13.49	13.61	148162
2017-06-27	13.60	13.64	13.47	13.59	90402
2017-06-28	13.65	13.75	13.54	13.62	193191
2017-06-29	13.68	13.77	13.49	13.65	136717
2017-06-30	13.74	13.74	13.52	13.61	257427
2017-07-03	13.70	13.70	13.58	13.66	108845
2017-07-05	13.66	13.66	13.33	13.61	120320
2017-07-06	13.60	13.60	13.40	13.43	121062
2017-07-07	13.45	13.52	13.43	13.52	67410
2017-07-10	13.55	13.82	13.53	13.75	367561
2017-07-11	13.69	13.75	13.55	13.66	146966
2017-07-12	13.74	13.98	13.66	13.97	155500
2017-07-13	14.06	14.13	13.78	14.13	251880
2017-07-14	14.14	14.34	14.00	14.03	368073
2017-07-17	13.94	13.97	13.84	13.96	101202
2017-07-18	13.96	14.08	13.83	13.98	251982
2017-07-19	14.09	14.14	13.64	13.84	471237
2017-07-20	13.79	13.94	13.75	13.86	84139
2017-07-21	13.81	13.88	13.55	13.65	109092
2017-07-24	13.60	13.94	13.58	13.82	158565
2017-07-25	13.88	13.88	13.59	13.68	106892
2017-07-26	13.68	14.16	13.58	14.11	205919
2017-07-27	14.11	14.51	13.99	14.25	467949
2017-07-28	14.27	14.37	14.14	14.36	268915
2017-07-31	14.37	14.43	14.20	14.40	206928
2017-08-01	14.43	14.62	14.24	14.53	207651
2017-08-02	14.54	15.37	14.41	15.34	380187
2017-08-03	15.28	15.46	15.05	15.36	389828
2017-08-04	14.92	15.69	14.82	15.63	309744
2017-08-07	15.70	15.72	15.26	15.30	189080
2017-08-08	15.34	15.59	15.21	15.52	274991
2017-08-09	15.57	15.57	15.29	15.32	80871
2017-08-10	15.27	15.34	15.15	15.30	114641
2017-08-11	15.18	15.54	14.94	15.26	163072
2017-08-14	15.30	15.41	15.22	15.22	93094
2017-08-15	15.21	15.29	14.97	14.92	82436
2017-08-16	14.95	15.00	14.61	14.67	140106
2017-08-17	14.64	14.69	14.41	14.64	195679
2017-08-18	14.61	14.73	14.50	14.73	57282
2017-08-21	14.72	14.72	14.53	14.56	98314
2017-08-22	14.58	14.58	14.44	14.52	128641
2017-08-23	14.52	14.64	14.49	14.52	155955
2017-08-24	14.53	14.90	14.47	14.65	247720
2017-08-25	14.67	14.95	14.58	14.72	82385
2017-08-28	14.68	14.75	13.90	14.54	231187
2017-08-29	14.47	14.60	14.38	14.58	83024
2017-08-30	14.62	14.62	14.43	14.46	59827
2017-08-31	14.47	14.59	14.46	14.56	60545
2017-09-01	14.57	14.64	14.50	14.62	57077
2017-09-05	14.62	14.67	14.30	14.43	97525
2017-09-06	14.44	14.75	14.42	14.68	192764
2017-09-07	14.69	14.81	14.47	14.65	249476
2017-09-08	14.67	14.69	14.48	14.66	81715
2017-09-11	14.79	15.05	14.74	14.84	106415
2017-09-12	14.93	15.28	14.87	15.20	110188
2017-09-13	15.20	15.28	14.89	15.16	114961
2017-09-14	15.14	15.23	14.85	14.97	93742
2017-09-15	14.99	15.05	14.82	15.01	100584
2017-09-18	15.05	15.05	14.77	14.89	77816
2017-09-19	14.88	15.37	14.74	15.23	122963
2017-09-20	15.23	15.37	15.17	15.33	83728
2017-09-21	15.35	15.35	15.17	15.31	60730
2017-09-22	15.30	15.30	15.01	15.19	121561
2017-09-25	15.12	15.33	15.06	15.30	96973
2017-09-26	15.29	15.37	15.10	15.35	61607
2017-09-27	15.37	15.52	15.16	15.34	221877
2017-09-28	15.30	15.45	15.21	15.42	92726
2017-09-29	15.43	15.47	15.25	15.40	88310
2017-10-02	15.41	15.52	15.20	15.48	112261
2017-10-03	15.45	15.48	15.17	15.34	78985
2017-10-04	15.38	15.38	15.07	15.22	70463
2017-10-05	15.16	15.37	15.11	15.35	124126
2017-10-06	15.34	15.34	15.03	15.09	53305
2017-10-09	15.09	15.14	14.91	14.96	952271
2017-10-10	15.05	15.22	14.88	15.20	72353
2017-10-11	15.17	15.30	14.96	15.10	96771
2017-10-12	15.08	15.36	15.04	15.27	113735
2017-10-13	15.34	15.64	15.29	15.58	256489
2017-10-16	15.61	15.83	15.46	15.80	331210
2017-10-17	15.80	15.82	15.54	15.69	299827
2017-10-18	15.75	15.75	15.25	15.37	163896
2017-10-19	15.37	15.43	15.23	15.42	125771
2017-10-20	15.50	15.80	15.46	15.75	133057
2017-10-23	15.75	15.82	15.49	15.67	130842
2017-10-24	15.67	15.80	15.67	15.78	97861
2017-10-25	15.80	15.80	15.61	15.73	167524
2017-10-26	15.73	15.81	15.54	15.61	109941
2017-10-27	15.67	15.80	15.31	15.80	110069
2017-10-30	15.80	15.81	15.38	15.66	161751
2017-10-31	15.67	15.79	15.53	15.57	108438
2017-11-01	15.62	15.71	15.50	15.58	128250
2017-11-02	15.65	15.80	15.25	15.78	146948
2017-11-03	15.84	16.21	15.43	15.81	212297
2017-11-06	15.85	15.93	15.51	15.67	322249
2017-11-07	15.71	15.80	15.39	15.54	180754
2017-11-08	15.53	15.68	15.42	15.57	85220
2017-11-09	15.51	15.71	15.51	15.54	115285
2017-11-10	15.59	15.59	15.29	15.45	168013
2017-11-13	15.41	15.41	15.17	15.24	194946
2017-11-14	15.21	15.29	15.16	15.19	177958
2017-11-15	15.16	15.43	14.99	14.96	158932
2017-11-16	14.99	15.42	14.90	15.35	243370
2017-11-17	15.34	15.48	15.29	15.46	67388
2017-11-20	15.45	15.56	15.37	15.50	50465
2017-11-21	15.51	15.61	15.46	15.47	129494
2017-11-22	15.54	15.60	15.47	15.56	80871
2017-11-24	15.56	15.56	15.50	15.55	66732
2017-11-27	15.41	15.68	15.41	15.48	156853
2017-11-28	15.52	15.58	15.46	15.54	121270
2017-11-29	15.57	15.58	15.37	15.40	37392
2017-11-30	15.41	15.58	15.35	15.54	136874
2017-12-01	15.57	15.58	15.38	15.47	104914
2017-12-04	15.53	15.58	15.52	15.56	161164
2017-12-05	15.58	15.88	15.50	15.50	182874
2017-12-06	15.46	15.46	15.28	15.34	105729
2017-12-07	15.40	15.71	15.37	15.53	254063
2017-12-08	15.58	15.63	15.37	15.55	86062
2017-12-11	15.56	15.58	15.33	15.44	287975
2017-12-12	15.50	15.89	15.50	15.68	408420
2017-12-13	15.66	15.85	15.65	15.82	309533
2017-12-14	15.87	15.87	15.72	15.83	171677
2017-12-15	15.80	15.80	15.50	15.56	594752
2017-12-18	15.71	16.13	15.56	16.10	183690
2017-12-19	16.21	16.31	16.02	16.11	227249
2017-12-20	16.07	16.63	16.01	16.42	94594
2017-12-21	16.50	16.98	16.48	16.94	173515
2017-12-22	16.86	17.12	16.85	17.08	177878
2017-12-26	17.04	17.11	16.86	16.88	172257
2017-12-27	16.82	17.10	16.66	17.04	154775
2017-12-28	17.08	17.13	16.78	17.07	188119
2017-12-29	17.15	17.15	16.84	17.02	106782
2018-01-02	16.95	17.15	16.81	16.98	104819
2018-01-03	16.94	16.98	16.81	16.95	99670
2018-01-04	16.95	17.15	16.93	17.10	117806
2018-01-05	17.08	17.12	16.96	17.08	63999
2018-01-08	17.08	17.08	16.87	16.92	49859
2018-01-09	16.99	17.12	16.95	17.07	79738
2018-01-10	17.09	17.19	16.79	16.86	161513
2018-01-11	15.70	15.97	15.58	15.88	4607538
2018-01-12	15.84	15.96	15.75	15.84	740460
2018-01-16	15.93	15.98	15.70	15.72	709634
2018-01-17	15.63	15.78	15.38	15.70	457510
2018-01-18	15.70	15.71	15.21	15.58	749693
2018-01-19	15.70	15.71	15.32	15.33	346688
2018-01-22	15.37	15.48	15.21	15.44	507404
2018-01-23	15.42	15.52	15.21	15.52	461663
2018-01-24	15.49	15.58	15.17	15.29	435551
2018-01-25	15.35	15.40	15.24	15.37	199243
2018-01-26	15.46	15.80	15.36	15.65	361206
2018-01-29	15.44	15.66	15.37	15.54	265401
2018-01-30	15.42	15.46	15.16	15.21	421423
2018-01-31	15.22	15.46	15.20	15.41	231100
2018-02-01	15.43	15.45	14.99	15.06	283322
2018-02-02	14.94	15.17	14.90	14.94	174560
2018-02-05	14.90	14.99	14.35	14.45	324634
2018-02-06	14.12	14.70	14.12	14.63	238243
2018-02-07	14.64	14.76	14.41	14.70	227408
2018-02-08	14.76	14.77	14.29	14.30	245209
2018-02-09	14.43	14.55	13.53	14.41	640198
2018-02-12	14.48	14.58	14.18	14.24	320825
2018-02-13	14.25	14.61	14.18	14.52	176952
2018-02-14	14.51	14.61	14.46	14.56	173162
2018-02-15	14.64	14.68	14.35	14.57	276951
2018-02-16	14.53	14.67	14.52	14.53	39402
2018-02-20	14.49	14.50	14.25	14.28	155667
2018-02-21	14.33	14.41	14.27	14.32	81122
2018-02-22	14.35	14.43	14.05	14.11	346287
2018-02-23	14.14	14.39	14.07	14.35	166955
2018-02-26	14.43	14.66	14.20	14.64	195891
2018-02-27	14.68	14.73	14.58	14.63	259345
2018-02-28	13.81	14.17	13.24	13.94	959645
2018-03-01	13.94	14.25	13.86	14.09	369402
2018-03-02	14.12	14.12	13.94	13.95	221067
2018-03-05	13.88	14.03	13.87	13.87	140651
2018-03-06	13.88	14.09	13.86	13.90	349580
2018-03-07	13.88	14.06	13.87	13.88	210783
2018-03-08	13.93	14.00	13.58	13.58	515830
2018-03-09	13.61	13.79	13.61	13.71	431428
2018-03-12	13.82	14.29	13.79	14.09	220957
2018-03-13	14.20	14.30	13.92	13.94	242919
2018-03-14	13.95	14.01	13.76	13.60	164646
2018-03-15	13.59	13.79	13.34	13.43	168718
2018-03-16	13.45	13.60	13.44	13.47	226871
2018-03-19	13.45	13.51	13.27	13.36	202736
2018-03-20	13.36	13.45	13.29	13.42	100075
2018-03-21	13.39	13.57	13.39	13.48	77670
2018-03-22	13.42	13.52	13.41	13.41	161769
2018-03-23	13.42	13.58	13.42	13.45	126474
2018-03-26	13.53	13.70	13.46	13.58	152634
2018-03-27	13.57	13.72	13.39	13.47	161039
2018-03-28	13.51	13.58	13.28	13.53	224017
2018-03-29	13.61	13.79	13.59	13.62	144459
2018-04-02	13.63	13.69	13.41	13.51	234669
2018-04-03	13.54	13.72	13.42	13.47	160820
2018-04-04	13.41	13.65	13.19	13.62	122019
2018-04-05	13.63	13.84	13.54	13.81	55395
2018-04-06	13.75	13.83	13.49	13.70	73497
2018-04-09	13.71	13.74	13.54	13.59	1469402
2018-04-10	13.76	14.07	13.66	13.80	1240939
2018-04-11	13.76	14.04	13.71	13.95	134321
2018-04-12	13.98	14.20	13.98	14.08	89427
2018-04-13	14.19	14.20	13.86	13.88	62474
2018-04-16	13.90	14.12	13.80	14.01	193626
2018-04-17	14.12	14.35	14.05	14.18	172008
2018-04-18	14.30	14.32	14.07	14.09	66282
2018-04-19	14.05	14.10	13.82	13.84	105742
2018-04-20	13.88	14.06	13.81	13.89	163599
2018-04-23	13.93	14.27	13.85	14.23	89464
2018-04-24	14.26	14.38	13.85	14.05	134715
2018-04-25	14.10	14.14	13.94	14.12	80730
2018-04-26	14.12	14.28	13.99	14.00	137450
2018-04-27	14.05	14.23	14.00	14.13	161934
2018-04-30	14.17	14.31	14.10	14.21	67419
2018-05-01	14.19	14.33	14.01	14.30	76044
2018-05-02	14.28	14.46	14.18	14.27	92730
2018-05-03	14.22	14.41	14.03	14.18	80236
2018-05-04	14.30	14.43	14.05	14.35	130964
2018-05-07	14.49	14.74	14.26	14.40	341610
2018-05-08	14.36	14.56	14.32	14.47	125500
2018-05-09	14.60	14.60	14.33	14.44	141661
2018-05-10	14.47	14.48	14.13	14.29	459380
2018-05-11	14.30	14.51	14.21	14.22	188068
2018-05-14	14.32	14.38	14.19	14.28	239032
2018-05-15	14.30	14.38	14.22	13.99	135833
2018-05-16	14.01	14.18	14.00	14.16	84175
2018-05-17	14.13	14.23	13.98	14.11	139525
2018-05-18	14.09	14.35	13.92	14.12	533122
2018-05-21	14.18	14.26	14.06	14.08	146686
2018-05-22	14.12	14.29	13.88	13.90	219244
2018-05-23	13.88	13.95	13.83	13.88	147772
2018-05-24	13.92	14.48	13.89	14.46	559261
2018-05-25	14.41	14.63	14.36	14.60	106733
2018-05-29	14.60	14.60	14.45	14.59	99525
2018-05-30	14.69	14.70	14.44	14.50	155238
2018-05-31	14.50	14.77	14.47	14.76	285772
2018-06-01	14.81	15.03	14.64	14.92	509885
2018-06-04	15.01	15.22	14.97	15.10	147841
2018-06-05	15.18	15.20	14.99	15.11	99799
2018-06-06	15.11	15.11	14.95	15.02	214015
2018-06-07	15.09	15.09	14.92	14.99	151271
2018-06-08	14.95	15.03	14.89	14.96	140810
2018-06-11	15.00	15.05	14.90	15.03	146104
2018-06-12	15.06	15.31	15.02	15.23	172523
2018-06-13	15.26	15.29	15.17	15.29	188066
2018-06-14	15.32	15.35	15.12	15.33	107430
2018-06-15	15.33	15.67	15.23	15.57	232986
2018-06-18	15.52	15.61	15.40	15.56	98455
2018-06-19	15.50	15.50	15.17	15.47	150169
2018-06-20	15.53	15.56	15.43	15.56	123867
2018-06-21	15.63	15.63	15.47	15.51	107105
2018-06-22	15.58	15.67	15.52	15.64	148485
2018-06-25	15.63	15.64	15.53	15.63	188849
2018-06-26	15.60	15.70	15.58	15.64	118045
2018-06-27	15.64	15.67	15.38	15.45	68445
2018-06-28	15.43	15.43	15.16	15.34	76848
2018-06-29	15.38	15.54	15.35	15.43	157080
2018-07-02	15.43	15.63	15.43	15.50	105024
2018-07-03	15.51	15.69	15.51	15.65	106410
2018-07-05	15.74	15.80	15.58	15.80	182985
2018-07-06	15.84	15.95	15.72	15.87	177537
2018-07-09	15.95	16.01	15.81	15.99	254969
2018-07-10	16.01	16.17	15.95	16.08	195491
2018-07-11	15.58	16.12	15.58	16.10	128139
2018-07-12	16.14	16.22	15.93	16.05	325659
2018-07-13	16.09	16.22	16.05	16.16	162558
2018-07-16	16.16	16.25	16.16	16.22	154680
2018-07-17	16.22	16.37	16.22	16.26	255774
2018-07-18	16.22	16.44	16.10	16.27	408401
2018-07-19	16.25	16.25	16.01	16.10	122826
2018-07-20	16.10	16.16	15.92	15.95	144807
2018-07-23	15.93	15.99	15.81	15.83	131056
2018-07-24	15.87	15.97	15.69	15.77	178863
2018-07-25	15.75	15.90	15.75	15.82	126145
2018-07-26	15.82	15.93	15.75	15.87	109699
2018-07-27	15.86	15.91	15.75	15.81	136344
2018-07-30	15.84	15.92	15.71	15.80	128246
2018-07-31	15.75	15.99	15.61	15.91	84199
2018-08-01	15.93	16.01	15.87	16.00	115681
2018-08-02	16.00	16.13	15.76	15.83	192687
2018-08-03	15.67	16.18	15.67	16.10	213540
2018-08-06	16.10	16.46	16.02	16.36	247219
2018-08-07	16.34	16.52	16.22	16.26	200218
2018-08-08	16.24	16.29	16.22	16.24	125070
2018-08-09	16.23	16.35	16.14	16.22	105625
2018-08-10	16.22	16.28	16.14	16.22	126457
2018-08-13	16.21	16.21	15.88	15.97	167779
2018-08-14	15.95	16.11	15.95	16.06	166583
2018-08-15	15.98	16.02	15.54	15.69	185840
2018-08-16	15.71	15.88	15.39	15.76	199511
2018-08-17	15.69	15.74	15.57	15.68	172636
2018-08-20	15.68	15.74	15.60	15.69	118513
2018-08-21	15.70	15.73	15.62	15.70	108842
2018-08-22	15.68	15.70	15.54	15.56	126646
2018-08-23	15.54	15.65	15.48	15.52	54833
2018-08-24	15.52	15.64	15.44	15.52	77265
2018-08-27	15.58	15.58	15.47	15.53	49143
2018-08-28	15.56	15.60	15.33	15.45	74438
2018-08-29	15.47	15.71	15.42	15.51	72541
2018-08-30	15.62	15.62	15.46	15.49	97553
2018-08-31	15.49	15.51	15.42	15.46	75676
2018-09-04	15.46	15.46	15.37	15.42	68283
2018-09-05	15.42	15.45	15.24	15.34	91116
2018-09-06	15.36	15.36	15.09	15.22	51709
2018-09-07	15.16	15.29	15.00	15.05	112600
2018-09-10	15.16	15.27	15.07	15.24	51727
2018-09-11	15.37	15.58	15.07	15.12	117181
2018-09-12	15.30	15.30	15.03	15.11	74282
2018-09-13	15.17	15.23	15.01	15.22	51061
2018-09-14	15.24	15.52	15.17	15.48	152356
2018-09-17	15.49	15.73	15.41	15.70	66482
2018-09-18	15.67	15.90	15.64	15.87	108449
2018-09-19	15.81	15.96	15.80	15.88	149324
2018-09-20	15.88	15.97	15.78	15.94	91366
2018-09-21	15.97	16.05	15.90	16.04	103339
2018-09-24	16.03	16.05	15.90	15.95	69290
2018-09-25	15.93	15.97	15.72	15.97	106403
2018-09-26	15.97	15.97	15.75	15.81	140112
2018-09-27	15.81	15.81	15.37	15.45	120727
2018-09-28	15.44	15.58	15.41	15.52	49914
2018-10-01	15.52	15.52	15.41	15.46	73055
2018-10-02	15.48	15.49	15.40	15.46	67827
2018-10-03	15.50	15.57	15.46	15.56	73448
2018-10-04	15.52	15.55	15.46	15.50	47649
2018-10-05	15.46	15.57	15.42	15.47	80527
2018-10-08	15.47	15.57	15.37	15.52	47998
2018-10-09	15.48	15.62	15.47	15.47	40761
2018-10-10	15.44	15.44	15.09	15.11	61047
2018-10-11	15.23	15.54	15.06	15.27	246151
2018-10-12	15.42	15.53	15.13	15.29	111826
2018-10-15	15.26	15.26	15.05	15.14	53710
2018-10-16	15.17	15.32	15.01	15.27	136027
2018-10-17	15.24	15.28	15.12	15.19	75791
2018-10-18	15.14	15.35	14.96	15.15	78704
2018-10-19	15.17	15.29	14.94	15.00	66211
2018-10-22	15.09	15.09	14.94	14.95	28781
2018-10-23	14.84	15.02	14.79	14.86	249011
2018-10-24	14.82	14.83	14.29	14.32	145933
2018-10-25	14.41	14.64	14.30	14.40	56671
2018-10-26	14.15	14.44	14.09	14.41	94478
2018-10-29	14.47	14.47	14.09	14.13	102365
2018-10-30	14.12	14.25	14.01	14.18	89208
2018-10-31	14.29	14.36	14.22	14.22	67815
2018-11-01	14.29	14.49	14.16	14.43	93589
2018-11-02	14.96	15.16	14.50	14.88	197153
2018-11-05	15.06	15.26	14.74	15.16	144703
2018-11-06	15.14	15.16	14.97	15.04	71185
2018-11-07	15.12	15.16	14.90	15.02	121119
2018-11-08	15.14	15.14	14.78	14.87	80353
2018-11-09	14.84	14.86	14.67	14.74	55053
2018-11-12	14.76	14.77	14.41	14.46	120874
2018-11-13	14.54	14.62	13.96	14.07	276446
2018-11-14	14.23	14.23	13.97	13.83	238280
2018-11-15	13.88	14.21	13.61	13.85	291867
2018-11-16	13.83	13.88	13.30	13.77	203053
2018-11-19	13.77	13.79	13.59	13.65	103681
2018-11-20	13.58	13.66	13.44	13.46	121183
2018-11-21	13.49	13.87	13.47	13.71	258571
2018-11-23	13.70	13.85	13.57	13.60	132130
2018-11-26	13.89	13.93	13.46	13.60	119311
2018-11-27	13.50	13.67	13.48	13.51	72192
2018-11-28	13.59	13.70	13.47	13.65	91936
2018-11-29	13.66	13.78	13.59	13.66	258671
2018-11-30	13.59	13.65	13.49	13.59	81684
2018-12-03	13.61	13.67	13.47	13.64	117733
2018-12-04	13.58	13.62	13.15	13.52	193193
2018-12-06	13.49	13.49	12.82	13.09	362206
2018-12-07	13.09	13.43	12.98	13.02	203391
2018-12-10	12.96	13.12	12.57	12.66	249961
2018-12-11	12.64	12.71	12.19	12.28	271199
2018-12-12	12.35	12.92	12.35	12.82	190868
2018-12-13	12.85	13.19	12.73	12.82	271662
2018-12-14	12.74	13.02	12.72	12.80	177549
2018-12-17	12.80	13.06	12.55	12.64	168973
2018-12-18	12.67	12.83	12.31	12.36	102457
2018-12-19	12.30	12.42	11.81	12.13	354286
2018-12-20	12.06	12.34	11.99	12.01	256312
2018-12-21	12.00	12.07	11.06	11.11	415521
2018-12-24	10.96	11.20	10.96	11.03	186491
2018-12-26	11.06	12.26	11.06	12.26	281209
2018-12-27	12.10	12.17	11.67	11.95	207071
2018-12-28	12.02	12.07	11.70	11.78	247824
2018-12-31	11.84	12.30	11.70	12.25	200180
2019-01-02	12.07	12.40	12.07	12.33	66369
2019-01-03	12.27	12.38	11.84	11.91	163909
2019-01-04	12.04	12.26	11.96	12.19	119602
2019-01-07	12.19	12.65	12.19	12.59	61245
2019-01-08	12.66	12.66	12.46	12.58	147884
2019-01-09	12.57	12.78	12.57	12.69	135368
2019-01-10	12.67	12.71	12.44	12.66	66072
2019-01-11	12.57	12.94	12.49	12.72	175204
2019-01-14	12.66	12.82	12.51	12.82	158209
2019-01-15	12.80	13.01	12.77	12.85	115143
2019-01-16	12.82	12.99	12.81	12.92	93800
2019-01-17	12.91	13.08	12.86	13.01	131832
2019-01-18	13.04	13.22	12.91	12.97	258375
2019-01-22	13.01	13.01	12.49	12.67	129694
2019-01-23	12.67	12.75	12.36	12.53	149976
2019-01-24	12.46	12.74	12.42	12.53	73873
2019-01-25	12.48	12.68	12.47	12.57	107153
2019-01-28	12.48	12.48	12.31	12.32	101991
2019-01-29	12.36	12.52	12.30	12.51	99869
2019-01-30	12.54	12.68	12.45	12.51	214531
2019-01-31	12.50	12.62	12.37	12.60	108532
2019-02-01	12.60	12.60	12.34	12.43	148070
2019-02-04	12.42	12.58	12.41	12.55	114346
2019-02-05	12.56	12.76	12.55	12.60	131372
2019-02-06	12.60	12.63	12.17	12.54	432592
2019-02-07	12.38	12.60	12.26	12.30	327093
2019-02-08	12.29	12.60	12.21	12.58	216253
2019-02-11	12.61	12.71	12.54	12.71	156895
2019-02-12	12.72	12.95	12.66	12.66	214794
2019-02-13	12.72	12.83	12.64	12.72	227424
2019-02-14	12.71	12.83	12.68	12.77	229995
2019-02-15	12.88	12.95	12.72	12.89	201501
2019-02-19	13.38	14.05	13.18	13.47	974306
2019-02-20	13.53	13.81	13.37	13.62	965109
2019-02-21	13.65	13.69	13.54	13.59	346932
2019-02-22	13.61	13.61	13.47	13.53	424447
2019-02-25	13.54	13.73	13.49	13.65	335294
2019-02-26	13.66	13.97	13.65	13.88	245536
2019-02-27	13.88	14.09	13.72	13.80	396246
2019-02-28	14.03	14.06	13.62	13.68	593599
2019-03-01	13.84	13.91	13.58	13.65	665788
2019-03-04	13.66	13.77	13.57	13.65	418748
2019-03-05	13.65	13.95	13.59	13.80	236480
2019-03-06	13.80	13.99	13.65	13.75	361027
2019-03-07	13.75	13.92	13.71	13.87	199952
2019-03-08	13.79	14.68	13.79	14.40	1012212
2019-03-11	14.52	14.62	14.35	14.49	256859
2019-03-12	14.52	14.59	14.42	14.57	139239
2019-03-13	14.62	14.73	14.40	14.25	284217
2019-03-14	14.44	14.55	14.37	14.54	142010
2019-03-15	14.49	14.81	14.49	14.76	122240
2019-03-18	14.77	14.86	14.71	14.82	64811
2019-03-19	14.82	14.96	14.77	14.88	80223
2019-03-20	14.84	15.00	14.73	14.97	165862
2019-03-21	14.94	15.05	14.69	14.79	126102
2019-03-22	14.72	14.72	14.46	14.46	139476
2019-03-25	14.46	14.65	14.43	14.50	62367
2019-03-26	14.57	14.63	14.47	14.55	163533
2019-03-27	14.61	14.64	14.53	14.63	59897
2019-03-28	14.70	14.73	14.52	14.62	126910
2019-03-29	14.55	14.72	14.52	14.61	84699
2019-04-01	14.68	14.73	14.60	14.66	51287
2019-04-02	14.64	14.70	14.60	14.65	115125
2019-04-03	14.66	14.70	14.54	14.60	216908
2019-04-04	14.63	14.65	14.55	14.57	32801
2019-04-05	14.64	14.64	14.52	14.58	79749
2019-04-08	14.55	14.60	14.42	14.52	92839
2019-04-09	14.51	14.55	14.35	14.43	66669
2019-04-10	14.47	14.47	14.33	14.36	74062
2019-04-11	14.36	14.53	14.35	14.49	45688
2019-04-12	14.60	14.60	14.48	14.53	178121
2019-04-15	14.47	14.54	14.35	14.52	123044
2019-04-16	14.60	14.60	14.48	14.52	49531
2019-04-17	14.52	14.53	14.43	14.47	74900
2019-04-18	14.52	14.56	14.44	14.53	52190
2019-04-22	14.52	14.57	14.30	14.35	67947
2019-04-23	14.34	14.39	14.23	14.35	79305
2019-04-24	14.36	14.41	14.14	14.22	77672
2019-04-25	14.19	14.19	13.97	14.14	154487
2019-04-26	14.22	14.23	13.99	14.12	117655
2019-04-29	14.19	14.19	13.96	14.06	84352
2019-04-30	14.09	14.10	13.82	13.88	138793
2019-05-01	13.84	13.95	13.63	13.70	192447
2019-05-02	13.70	13.92	13.59	13.83	273389
2019-05-03	13.75	14.00	13.75	13.88	439121
2019-05-06	13.73	13.94	13.68	13.82	222455
2019-05-07	13.79	13.92	13.53	13.71	148392
2019-05-08	13.66	13.75	13.54	13.63	109275
2019-05-09	13.53	13.79	13.39	13.65	278031
2019-05-10	13.68	14.11	13.65	13.93	142881
2019-05-13	13.77	13.78	13.64	13.67	145232
2019-05-14	13.71	13.74	13.64	13.67	236872
2019-05-15	13.65	13.79	13.62	13.42	133610
2019-05-16	13.42	13.80	13.42	13.74	128860
2019-05-17	13.70	13.83	13.70	13.72	87413
2019-05-20	13.70	13.73	13.65	13.65	50602
2019-05-21	13.69	13.79	13.65	13.73	57650
2019-05-22	13.69	13.75	13.65	13.65	85480
2019-05-23	13.65	13.71	13.63	13.70	104255
2019-05-24	13.70	13.93	13.67	13.88	113780
2019-05-28	13.82	13.96	13.77	13.79	281740
2019-05-29	13.83	13.93	13.35	13.42	105861
2019-05-30	13.55	13.55	13.21	13.33	196301
2019-05-31	13.28	13.28	13.10	13.13	87097
2019-06-03	13.17	13.28	12.75	12.77	170719
2019-06-04	12.88	13.13	12.71	13.07	137413
2019-06-05	13.06	13.12	12.89	13.01	109798
2019-06-06	13.01	13.01	12.72	12.82	90624
2019-06-07	12.84	13.01	12.83	12.86	38974
2019-06-10	12.98	12.98	12.74	12.84	55234
2019-06-11	12.91	13.05	12.82	12.96	59581
2019-06-12	13.01	13.01	12.87	12.90	37405
2019-06-13	13.01	13.24	12.94	13.17	150910
2019-06-14	13.15	13.15	13.02	13.04	44363
2019-06-17	13.04	13.04	12.72	12.81	194309
2019-06-18	12.89	13.01	12.84	12.89	222600
2019-06-19	12.81	13.01	12.63	12.64	215300
2019-06-20	12.74	12.78	12.66	12.69	60283
2019-06-21	12.71	12.77	12.42	12.48	115004
2019-06-24	12.47	12.61	12.47	12.48	114186
2019-06-25	12.47	12.60	12.42	12.58	150120
2019-06-26	12.62	12.83	12.59	12.79	92633
2019-06-27	12.77	13.01	12.69	13.01	136035
2019-06-28	13.06	13.11	12.88	12.89	49498
2019-07-01	13.00	13.04	12.76	12.81	75291
2019-07-02	12.83	12.94	12.70	12.85	201540
2019-07-03	12.84	12.95	12.79	12.93	75582
2019-07-05	12.87	12.96	12.82	12.89	70935
2019-07-08	12.87	12.89	12.73	12.84	106851
2019-07-09	12.84	13.05	12.81	12.95	160124
2019-07-10	12.98	13.09	12.81	12.96	88998
2019-07-11	13.01	13.06	12.90	13.01	98192
2019-07-12	13.06	13.26	13.06	13.21	95998
2019-07-15	13.22	13.24	13.15	13.17	50710
2019-07-16	13.15	13.23	13.14	13.17	73439
2019-07-17	13.16	13.21	12.88	13.03	180266
2019-07-18	13.10	13.16	12.85	12.91	163257
2019-07-19	12.93	13.03	12.80	12.81	134623
2019-07-22	12.81	12.91	12.81	12.83	140223
2019-07-23	12.87	12.89	12.72	12.81	298706
2019-07-24	12.79	12.95	12.77	12.87	111064
2019-07-25	12.88	13.01	12.68	12.81	134661
2019-07-26	12.84	12.89	12.67	12.78	125126
2019-07-29	12.78	12.83	12.71	12.79	180148
2019-07-30	12.77	12.80	12.72	12.73	52443
2019-07-31	12.77	12.82	12.72	12.77	144038
2019-08-01	12.74	12.77	12.62	12.77	190471
2019-08-02	13.27	13.46	13.10	13.27	242624
2019-08-05	13.12	13.14	12.81	12.95	139844
2019-08-06	13.04	13.23	12.91	13.02	102309
2019-08-07	13.01	13.13	12.87	13.03	71984
2019-08-08	13.03	13.26	13.02	13.09	114957
2019-08-09	13.08	13.09	12.92	13.02	54815
2019-08-12	13.02	13.08	12.76	12.79	56985
2019-08-13	12.77	12.92	12.72	12.77	174297
2019-08-14	12.81	12.81	12.54	12.30	103074
2019-08-15	12.30	12.54	12.16	12.54	137370
2019-08-16	12.59	12.69	12.48	12.63	42063
2019-08-19	12.64	12.85	12.60	12.81	96592
2019-08-20	12.80	12.95	12.80	12.90	57572
2019-08-21	13.13	13.15	12.92	13.10	214670
2019-08-22	13.12	13.12	12.96	13.02	99319
2019-08-23	13.06	13.08	12.74	12.77	71302
2019-08-26	12.84	12.85	12.77	12.81	58663
2019-08-27	12.95	13.02	12.77	12.81	82410
2019-08-28	12.80	12.85	12.76	12.76	70545
2019-08-29	12.83	12.96	12.68	12.70	63762
2019-08-30	12.71	12.81	12.64	12.73	166565
2019-09-03	12.73	12.73	12.45	12.64	64772
2019-09-04	12.73	12.85	12.71	12.76	93581
2019-09-05	12.92	12.98	12.78	12.80	124951
2019-09-06	12.81	13.01	12.81	12.93	166218
2019-09-09	13.01	13.08	12.88	13.06	185227
2019-09-10	13.06	13.27	13.04	13.26	288465
2019-09-11	13.45	13.75	13.45	13.73	346054
2019-09-12	13.73	13.81	13.57	13.58	226596
2019-09-13	13.59	13.68	13.48	13.58	182676
2019-09-16	13.64	13.75	13.50	13.62	351793
2019-09-17	13.62	13.76	13.42	13.65	406968
2019-09-18	13.65	13.82	13.59	13.72	236126
2019-09-19	13.77	13.94	13.74	13.79	262385
2019-09-20	13.75	13.89	13.66	13.75	223545
2019-09-23	13.74	13.74	13.58	13.59	127093
2019-09-24	13.60	13.65	13.49	13.52	120728
2019-09-25	13.53	13.56	13.10	13.10	280882
2019-09-26	13.06	13.30	13.05	13.15	186715
2019-09-27	13.09	13.18	13.04	13.06	425941
2019-09-30	13.06	13.06	12.94	12.94	150659
2019-10-01	12.96	12.99	12.74	12.76	184931
2019-10-02	12.74	12.76	12.60	12.61	92098
2019-10-03	12.67	12.67	12.38	12.65	258187
2019-10-04	12.62	12.72	12.55	12.66	116762
2019-10-07	12.64	12.97	12.64	12.87	79367
2019-10-08	12.76	13.03	12.67	13.02	88920
2019-10-09	13.04	13.11	12.82	12.83	236666
2019-10-10	12.87	12.91	12.72	12.85	80631
2019-10-11	12.72	12.92	12.72	12.87	111721
2019-10-14	12.85	12.97	12.83	12.95	42389
2019-10-15	12.90	13.00	12.83	12.91	107009
2019-10-16	12.91	13.02	12.85	12.91	64164
2019-10-17	12.86	13.24	12.86	13.21	117004
2019-10-18	13.21	13.77	13.21	13.76	143597
2019-10-21	13.72	13.81	13.49	13.53	137105
2019-10-22	13.54	13.63	13.53	13.58	52590
2019-10-23	13.50	13.71	13.47	13.68	93841
2019-10-24	13.75	13.77	13.62	13.69	86972
2019-10-25	13.70	13.85	13.67	13.74	129111
2019-10-28	13.71	13.77	13.58	13.65	156317
2019-10-29	13.60	13.62	13.34	13.36	56198
2019-10-30	13.32	13.50	13.24	13.47	66872
2019-10-31	13.50	13.62	13.36	13.53	234735
2019-11-01	14.00	14.41	13.67	13.94	405489
2019-11-04	14.18	14.50	14.00	14.48	419341
2019-11-05	14.52	14.61	14.38	14.41	171723
2019-11-06	14.52	14.52	14.26	14.29	92835
2019-11-07	14.33	14.49	14.29	14.35	128870
2019-11-08	14.30	14.35	14.12	14.20	112987
2019-11-11	14.16	14.30	14.06	14.26	97696
2019-11-12	14.28	14.46	14.23	14.35	99150
2019-11-13	14.30	14.35	14.18	13.97	97787
2019-11-14	13.97	14.04	13.82	13.97	151612
2019-11-15	13.97	14.13	13.95	14.07	194620
2019-11-18	14.03	14.23	13.85	14.22	133542
2019-11-19	14.18	14.42	14.13	14.28	286378
2019-11-20	14.29	14.32	14.11	14.26	84176
2019-11-21	14.32	14.51	14.27	14.35	229239
2019-11-22	14.47	14.51	14.28	14.29	224551
2019-11-25	14.41	14.53	14.33	14.53	356407
2019-11-26	14.82	15.16	14.70	15.13	504567
2019-11-27	15.23	15.47	15.14	15.41	414102
2019-11-29	15.41	15.55	15.33	15.38	128439
2019-12-02	15.57	15.59	15.18	15.27	496952
2019-12-03	15.25	15.59	14.99	15.58	358233
2019-12-04	15.63	15.98	15.58	15.97	426523
2019-12-05	16.01	16.06	15.58	15.89	187043
2019-12-06	15.97	16.23	15.96	16.21	465969
2019-12-09	16.22	16.22	16.05	16.14	580195
2019-12-10	16.13	16.22	16.11	16.17	207342
2019-12-11	16.12	16.15	15.97	16.00	135593
2019-12-12	15.99	16.16	15.99	16.03	215469
2019-12-13	16.02	16.16	15.97	16.14	162261
2019-12-16	16.22	16.22	16.10	16.17	216870
2019-12-17	16.14	16.35	15.91	16.11	265733
2019-12-18	16.18	16.28	16.01	16.03	180778
2019-12-19	16.03	16.20	16.03	16.16	128279
2019-12-20	16.16	16.26	16.09	16.13	126313
2019-12-23	16.05	17.08	16.05	16.99	681548
2019-12-24	17.09	17.09	16.85	16.86	121501
2019-12-26	16.86	17.08	16.83	17.01	309578
2019-12-27	17.08	17.27	16.86	16.89	127023
2019-12-30	16.92	16.96	16.83	16.88	210855
2019-12-31	16.88	16.91	16.56	16.69	127580
2020-01-02	16.82	16.83	16.54	16.74	231645
2020-01-03	16.60	16.98	16.53	16.98	150045
2020-01-06	16.86	16.86	16.71	16.82	118280
2020-01-07	16.75	16.89	16.75	16.82	288788
2020-01-08	16.86	16.89	16.75	16.80	212729
2020-01-09	16.78	16.86	16.41	16.44	213778
2020-01-10	16.48	16.55	16.22	16.22	258791
2020-01-13	16.29	16.29	16.08	16.18	267266
2020-01-14	16.07	16.17	15.94	16.13	310350
2020-01-15	16.14	16.21	15.92	16.08	408913
2020-01-16	16.05	16.35	16.05	16.31	307942
2020-01-17	16.34	16.63	16.27	16.55	166985
2020-01-21	16.55	16.56	16.28	16.31	167885
2020-01-22	16.40	16.45	16.20	16.34	130648
2020-01-23	16.77	17.20	16.68	17.09	540844
2020-01-24	17.04	17.04	16.74	16.79	246201
2020-01-27	16.65	16.69	16.45	16.48	150119
2020-01-28	16.56	16.67	16.31	16.44	398386
2020-01-29	16.52	17.09	16.48	17.00	297682
2020-01-30	16.82	16.86	16.52	16.64	183111
2020-01-31	16.66	16.81	16.31	16.38	266879
2020-02-03	16.63	16.63	16.44	16.51	177273
2020-02-04	16.63	16.92	16.48	16.57	378957
2020-02-05	16.56	16.74	16.47	16.58	170099
2020-02-06	16.65	17.02	16.56	16.94	172577
2020-02-07	16.98	16.98	16.62	16.85	158690
2020-02-10	16.85	17.04	16.69	16.94	274704
2020-02-11	17.04	17.04	16.80	16.92	296433
2020-02-12	16.98	16.98	16.78	16.89	267179
2020-02-13	16.76	17.43	16.76	17.16	854425
2020-02-14	17.24	17.66	17.09	17.61	1213423
2020-02-18	18.04	18.56	17.78	18.18	1135954
2020-02-19	18.27	18.34	17.98	18.27	512740
2020-02-20	18.36	18.38	17.86	18.01	358879
2020-02-21	18.01	18.05	17.40	17.54	437092
2020-02-24	16.69	16.84	16.17	16.78	853129
2020-02-25	16.86	16.86	16.08	16.25	743668
2020-02-26	16.24	16.54	16.10	16.14	904791
2020-02-27	15.86	15.99	14.79	15.52	1111611
2020-02-28	15.10	15.67	14.77	15.44	1349251
2020-03-02	15.55	16.59	15.51	16.38	585302
2020-03-03	16.44	16.71	15.75	15.80	770998
2020-03-04	16.16	16.36	15.36	15.82	514655
2020-03-05	15.52	15.57	14.84	14.87	501656
2020-03-06	14.41	14.73	14.09	14.58	803215
2020-03-09	13.62	13.74	12.07	12.18	533562
2020-03-10	12.81	13.07	11.71	12.41	755873
2020-03-11	12.17	12.30	10.02	10.48	1093436
2020-03-12	8.62	10.13	7.45	9.07	1038679
2020-03-13	9.50	9.82	8.19	8.35	861886
2020-03-16	6.92	7.40	4.15	7.34	2432127
2020-03-17	7.44	7.44	5.71	6.14	1574154
2020-03-18	5.98	6.00	3.15	4.84	2844385
2020-03-19	4.88	6.68	4.45	6.55	1666015
2020-03-20	6.44	6.56	5.76	6.42	758177
2020-03-23	6.26	6.26	5.23	5.49	817687
2020-03-24	5.92	6.61	5.86	6.14	741866
2020-03-25	6.09	7.39	5.46	6.90	921996
2020-03-26	6.92	7.82	6.68	7.81	634440
2020-03-27	7.51	7.57	7.00	7.30	640274
2020-03-30	7.28	7.32	6.23	6.93	700690
2020-03-31	6.92	7.16	6.27	7.00	678990
2020-04-01	6.70	6.70	5.29	5.50	944447
2020-04-02	5.54	6.26	5.52	6.09	638489
2020-04-03	6.19	7.75	5.99	7.61	3749419
2020-04-06	7.69	8.31	7.22	7.54	1780273
2020-04-07	7.69	8.37	7.43	7.62	911269
2020-04-08	7.69	7.98	7.69	7.76	611306
2020-04-09	8.07	9.08	8.07	8.64	936388
2020-04-13	8.94	9.04	7.67	7.74	843922
2020-04-14	8.09	8.39	7.92	8.17	589572
2020-04-15	7.86	7.98	7.57	7.91	599751
2020-04-16	8.11	8.11	7.54	7.84	802427
2020-04-17	8.29	8.67	8.13	8.34	839009
2020-04-20	8.27	8.59	7.93	8.45	1011416
2020-04-21	8.07	8.59	8.03	8.39	334874
2020-04-22	8.62	8.66	8.14	8.28	430289
2020-04-23	8.47	8.93	8.35	8.82	487932
2020-04-24	8.88	9.00	8.50	8.94	522005
2020-04-27	8.97	9.45	8.82	9.38	486806
2020-04-28	9.62	9.62	9.11	9.27	598562
2020-04-29	9.42	9.85	9.27	9.71	977620
2020-04-30	10.10	10.90	9.48	10.04	1836440
2020-05-01	9.50	9.63	8.61	9.43	1418879
2020-05-04	9.12	9.15	8.31	8.68	1427718
2020-05-05	8.99	9.39	8.97	9.10	514795
2020-05-06	9.21	9.26	8.33	8.66	874523
2020-05-07	8.80	9.00	8.51	8.73	592739
2020-05-08	9.00	9.03	8.72	8.97	993285
2020-05-11	9.04	9.05	8.54	8.68	715287
2020-05-12	8.78	8.89	8.15	8.15	642368
2020-05-13	8.11	8.17	7.30	7.25	1281620
2020-05-14	7.26	7.26	6.41	6.83	1307121
2020-05-15	6.80	7.38	6.66	7.00	704426
2020-05-18	7.17	8.21	7.00	8.19	1161570
2020-05-19	8.20	8.43	7.93	7.98	463603
2020-05-20	8.39	8.41	8.13	8.40	588348
2020-05-21	8.40	8.89	8.30	8.85	764763
2020-05-22	8.84	8.84	8.31	8.57	678420
2020-05-26	9.01	9.59	8.85	9.56	1058280
2020-05-27	9.82	9.97	9.09	9.97	730502
2020-05-28	9.96	9.97	9.45	9.50	269747
2020-05-29	9.20	9.68	9.13	9.61	532338
2020-06-01	9.56	9.66	9.38	9.41	382850
2020-06-02	9.44	9.67	9.44	9.59	220796
2020-06-03	9.65	10.68	9.56	10.59	845022
2020-06-04	10.68	11.02	10.26	10.97	307133
2020-06-05	11.69	12.30	11.45	12.04	1071220
2020-06-08	12.31	12.60	11.62	12.31	660344
2020-06-09	11.91	12.03	11.36	11.68	502130
2020-06-10	11.54	11.59	10.46	11.02	880633
2020-06-11	9.93	10.58	9.67	9.77	473086
2020-06-12	10.25	10.65	9.97	10.37	327646
2020-06-15	9.92	10.66	9.79	10.57	413242
2020-06-16	11.14	11.27	10.20	10.66	550944
2020-06-17	10.67	10.67	10.15	10.40	368169
2020-06-18	10.23	10.75	10.14	10.16	279034
2020-06-19	10.28	10.32	9.85	9.96	895961
2020-06-22	9.97	10.10	9.74	10.09	1261980
2020-06-23	10.16	10.34	9.97	10.13	301547
2020-06-24	9.95	9.95	9.18	9.68	426464
2020-06-25	9.52	10.53	9.41	10.53	465939
2020-06-26	10.55	10.62	10.14	10.51	358926
2020-06-29	10.48	11.00	10.39	10.99	437211
2020-06-30	10.97	11.12	10.76	11.09	333368
2020-07-01	11.09	11.27	10.59	10.86	231788
2020-07-02	11.15	11.31	10.74	10.85	284402
2020-07-06	11.06	11.19	10.89	11.05	446510
2020-07-07	10.91	10.96	10.65	10.90	262455
2020-07-08	10.89	11.26	10.84	11.21	316971
2020-07-09	11.13	11.18	10.77	11.05	310090
2020-07-10	10.94	11.54	10.92	11.33	349243
2020-07-13	11.34	11.71	11.21	11.43	952904
2020-07-14	11.43	11.69	11.32	11.61	595115
2020-07-15	11.83	11.97	11.68	11.76	397062
2020-07-16	11.76	11.79	11.57	11.77	278639
2020-07-17	12.08	12.77	11.95	12.60	802799
2020-07-20	12.54	12.67	12.18	12.55	629456
2020-07-21	12.75	13.18	12.70	12.83	1652238
2020-07-22	12.87	13.02	12.57	12.82	350862
2020-07-23	12.68	13.05	12.64	12.81	516883
2020-07-24	12.68	12.80	12.36	12.54	323759
2020-07-27	12.54	12.71	12.48	12.60	196669
2020-07-28	12.48	12.78	12.33	12.37	262826
2020-07-29	12.54	12.81	12.48	12.69	386718
2020-07-30	12.48	12.94	12.25	12.89	457601
2020-07-31	12.72	13.41	12.72	12.89	1061456
2020-08-03	12.78	12.97	12.66	12.71	356036
2020-08-04	12.82	13.02	12.74	12.81	387440
2020-08-05	12.81	13.43	12.81	13.42	303953
2020-08-06	13.42	14.55	13.37	14.37	1204118
2020-08-07	14.49	14.66	14.12	14.43	439469
2020-08-10	14.52	14.72	14.37	14.46	295937
2020-08-11	14.73	14.84	14.39	14.47	414033
2020-08-12	14.64	14.89	14.45	14.57	305231
2020-08-13	14.69	14.94	14.47	14.22	316714
2020-08-14	14.26	14.76	14.12	14.75	252082
2020-08-17	14.72	14.76	14.20	14.32	294075
2020-08-18	14.32	14.49	14.19	14.20	146516
2020-08-19	14.28	14.56	14.13	14.28	85734
2020-08-20	14.15	14.39	13.94	14.30	136426
2020-08-21	14.15	14.38	13.94	14.17	158800
2020-08-24	14.25	14.48	14.19	14.45	155501
2020-08-25	14.51	14.56	14.05	14.19	197069
2020-08-26	14.15	14.15	13.66	13.75	295442
2020-08-27	13.66	14.01	13.65	13.70	281974
2020-08-28	13.77	13.88	13.56	13.69	359878
2020-08-31	13.79	13.79	13.40	13.53	198912
2020-09-01	13.56	13.91	13.45	13.79	433596
2020-09-02	13.76	13.80	13.42	13.66	328993
2020-09-03	13.73	14.00	13.18	13.33	364967
2020-09-04	13.18	13.51	12.84	13.27	245188
2020-09-08	13.24	13.50	13.02	13.36	177412
2020-09-09	13.48	13.85	13.37	13.79	180507
2020-09-10	13.82	14.07	13.66	13.66	178615
2020-09-11	13.63	13.83	13.53	13.65	177418
2020-09-14	13.66	14.24	13.66	14.05	222174
2020-09-15	14.12	14.16	13.88	14.02	246595
2020-09-16	14.02	14.51	13.95	14.47	278278
2020-09-17	14.30	14.64	14.21	14.41	157488
2020-09-18	14.35	14.41	14.13	14.21	107005
2020-09-21	13.88	13.90	13.41	13.73	213063
2020-09-22	13.81	13.95	13.60	13.78	87017
2020-09-23	13.77	13.96	13.35	13.40	230770
2020-09-24	13.39	13.65	13.02	13.36	160635
2020-09-25	13.22	13.85	13.22	13.73	106540
2020-09-28	13.96	14.29	13.96	14.12	168650
2020-09-29	14.15	14.64	13.93	14.57	582925
2020-09-30	14.69	14.77	14.35	14.63	656746
2020-10-01	14.65	15.31	14.59	15.29	870213
2020-10-02	14.82	15.31	14.65	14.87	365011
2020-10-05	15.00	15.31	14.81	14.88	165359
2020-10-06	15.07	15.14	14.51	14.65	700965
2020-10-07	14.94	15.14	14.82	14.89	460028
2020-10-08	15.03	15.26	14.84	15.17	481960
2020-10-09	15.16	15.26	14.87	14.91	299008
2020-10-12	14.95	15.05	14.59	14.74	227334
2020-10-13	14.61	14.97	14.58	14.73	228215
2020-10-14	14.65	14.94	14.65	14.65	147263
2020-10-15	14.52	14.83	14.37	14.53	255063
2020-10-16	14.59	14.65	14.38	14.48	155742
2020-10-19	14.50	14.76	13.98	14.00	228056
2020-10-20	14.38	14.57	14.16	14.30	315662
2020-10-21	14.35	14.37	13.94	13.96	217550
2020-10-22	13.96	14.71	13.96	14.67	221226
2020-10-23	15.00	15.58	14.88	15.57	757479
2020-10-26	15.37	15.47	14.52	14.74	336005
2020-10-27	14.84	14.88	14.56	14.77	267741
2020-10-28	14.41	14.47	13.59	14.03	396890
2020-10-29	14.09	14.36	13.77	14.19	243311
2020-10-30	14.06	14.30	13.35	13.44	682619
2020-11-02	13.67	13.94	13.51	13.74	665835
2020-11-03	14.00	14.00	13.36	13.61	443492
2020-11-04	13.55	14.21	13.07	14.14	377229
2020-11-05	14.27	14.59	14.02	14.51	332675
2020-11-06	14.52	14.52	14.06	14.11	276253
2020-11-09	15.37	15.46	14.78	15.35	606436
2020-11-10	15.37	15.59	15.08	15.27	419330
2020-11-11	15.37	15.37	14.94	15.16	439369
2020-11-12	15.20	15.20	14.53	14.57	641522
2020-11-13	14.61	14.80	14.42	14.76	326620
2020-11-16	14.94	15.65	14.90	15.60	970680
2020-11-17	15.53	16.52	15.29	16.45	671633
2020-11-18	16.48	17.69	16.41	17.33	1888799
2020-11-19	17.27	17.52	16.94	17.10	862645
2020-11-20	17.07	17.34	16.63	17.07	1465685
2020-11-23	17.29	18.03	17.19	17.89	1689050
2020-11-24	17.89	18.25	17.65	18.25	1716398
2020-11-25	18.08	18.16	17.77	18.06	999676
2020-11-27	17.93	18.21	17.80	18.13	442681
2020-11-30	18.13	18.19	17.34	17.82	725078
2020-12-01	18.02	18.66	18.02	18.57	662322
2020-12-02	18.39	18.51	18.09	18.26	1032567
2020-12-03	18.27	18.43	18.09	18.27	418532
2020-12-04	18.69	19.74	18.47	19.68	1555984
2020-12-07	19.68	19.85	19.18	19.64	1174607
2020-12-08	19.44	19.76	19.44	19.64	414289
2020-12-09	19.67	19.85	19.37	19.62	390174
2020-12-10	19.44	19.98	19.13	19.82	326876
2020-12-11	19.64	19.80	19.38	19.56	268258
2020-12-14	19.60	19.93	19.39	19.49	307589
2020-12-15	19.59	19.98	19.47	19.85	292769
2020-12-16	19.85	19.85	19.23	19.68	253826
2020-12-17	19.60	19.89	19.32	19.75	194457
2020-12-18	19.75	19.89	19.29	19.53	222551
2020-12-21	19.21	19.49	18.85	19.30	320055
2020-12-22	19.26	19.60	19.06	19.30	289043
2020-12-23	19.36	19.90	19.31	19.64	247215
2020-12-24	19.65	19.86	19.34	19.80	65658
2020-12-28	19.85	20.06	19.32	19.57	378362
2020-12-29	19.67	19.67	18.91	19.22	150698
2020-12-30	19.23	19.53	19.08	19.50	203588
2020-12-31	19.53	20.06	19.22	20.03	444797
2021-01-04	20.03	20.03	19.00	19.43	486722
2021-01-05	19.54	19.77	19.27	19.38	257797
2021-01-06	19.43	19.64	19.08	19.45	642623
2021-01-07	19.64	19.64	19.05	19.34	241836
2021-01-08	19.44	19.55	18.27	18.69	595298
2021-01-11	18.38	18.96	18.35	18.77	256545
2021-01-12	18.77	19.30	18.66	19.20	207285
2021-01-13	19.17	19.85	19.06	19.64	337416
2021-01-14	19.74	20.23	19.72	20.11	400115
2021-01-15	20.06	20.26	19.76	20.15	291529
2021-01-19	20.11	20.71	19.99	20.66	600787
2021-01-20	20.59	20.71	20.18	20.21	642164
2021-01-21	20.14	20.28	19.91	20.15	363117
2021-01-22	20.07	20.37	19.60	20.27	238586
2021-01-25	20.23	20.29	19.81	19.99	210775
2021-01-26	20.09	20.11	19.14	19.49	439535
2021-01-27	19.00	19.80	17.42	19.42	649563
2021-01-28	19.52	19.64	18.71	18.89	321196
2021-01-29	18.97	19.05	18.61	18.87	334051
2021-02-01	19.25	19.44	18.69	19.27	497210
2021-02-02	19.41	19.63	19.28	19.32	459277
2021-02-03	19.43	19.83	19.32	19.78	206879
2021-02-04	19.81	19.90	19.38	19.86	132968
2021-02-05	19.90	20.65	19.87	20.37	209986
2021-02-08	20.49	20.61	20.28	20.59	79947
2021-02-09	20.54	20.75	20.20	20.66	531627
2021-02-10	21.29	24.10	20.93	23.88	2196103
2021-02-11	23.41	23.88	23.00	23.53	1346034
2021-02-12	23.48	23.88	22.82	23.39	585024
2021-02-16	23.79	23.82	22.61	22.81	632446
2021-02-17	22.76	23.05	22.15	22.41	644733
2021-02-18	22.22	22.82	21.26	22.71	783961
2021-02-19	22.72	23.21	22.58	22.74	730462
2021-02-22	22.86	23.16	22.53	22.60	411795
2021-02-23	22.86	23.52	21.83	23.39	496730
2021-02-24	23.22	23.35	22.88	23.00	513611
2021-02-25	22.77	23.04	21.99	22.06	732299
2021-02-26	22.33	23.43	22.05	22.83	1427532
2021-03-01	23.33	24.00	23.08	23.73	623814
2021-03-02	23.97	24.55	23.59	24.33	732609
2021-03-03	24.22	25.40	24.22	25.27	562348
2021-03-04	25.07	25.81	24.53	24.94	358791
2021-03-05	25.52	26.52	25.19	26.22	785866
2021-03-08	26.31	27.16	26.31	26.77	569244
2021-03-09	26.67	27.07	26.28	26.62	217734
2021-03-10	26.62	27.07	25.97	26.74	2253846
2021-03-11	26.63	27.05	26.03	26.60	749113
2021-03-12	26.39	26.75	25.97	26.29	397219
2021-03-15	26.09	26.29	25.32	25.87	354994
2021-03-16	25.76	25.78	25.11	25.45	461009
2021-03-17	25.40	25.98	25.27	25.79	580804
2021-03-18	25.70	26.47	24.97	25.19	350923
2021-03-19	25.05	25.63	24.54	24.81	494769
2021-03-22	24.75	24.75	24.00	24.14	514202
2021-03-23	23.88	23.91	22.80	23.06	486450
2021-03-24	23.23	24.16	23.23	23.86	526710
2021-03-25	23.75	24.47	23.22	24.25	284503
2021-03-26	24.34	25.10	24.03	24.97	438252
2021-03-29	25.11	25.30	23.69	23.82	645648
2021-03-30	23.77	24.28	23.48	23.88	147916
2021-03-31	24.00	24.51	24.00	24.07	387047
2021-04-01	24.24	24.55	23.82	24.14	272594
2021-04-05	24.14	24.36	23.53	24.25	407508
2021-04-06	24.02	24.27	23.70	23.70	328445
2021-04-07	23.75	24.29	23.58	24.07	230096
2021-04-08	24.10	24.49	23.41	24.40	307772
2021-04-09	24.33	25.08	24.14	24.52	534830
2021-04-12	24.51	24.51	23.25	23.70	354117
2021-04-13	23.58	24.00	23.09	23.98	851586
2021-04-14	23.96	24.64	23.90	24.12	1301300
2021-04-15	24.45	24.52	23.73	24.34	508855
2021-04-16	24.43	24.53	23.23	23.23	1330476
2021-04-19	23.24	23.86	23.24	23.51	574308
2021-04-20	23.37	23.73	23.07	23.58	440204
2021-04-21	23.35	24.66	23.26	24.60	333401
2021-04-22	24.64	25.06	24.29	24.52	327359
2021-04-23	24.73	25.05	24.50	24.59	264339
2021-04-26	24.76	25.52	24.63	25.18	540310
2021-04-27	24.85	25.46	24.56	25.22	1867943
2021-04-28	25.32	25.89	25.19	25.57	260205
2021-04-29	25.62	25.70	24.97	25.56	328950
2021-04-30	25.01	25.97	23.97	24.11	574134
2021-05-03	24.42	24.59	23.38	23.56	669064
2021-05-04	23.48	23.88	22.72	23.35	510147
2021-05-05	23.48	23.72	23.18	23.61	256784
2021-05-06	23.54	23.79	22.83	23.79	1102850
2021-05-07	23.91	24.69	23.91	24.27	246508
2021-05-10	24.40	24.58	24.09	24.34	242343
2021-05-11	23.91	24.58	23.91	24.26	290633
2021-05-12	24.23	24.44	23.09	22.89	614427
2021-05-13	22.84	23.44	22.53	23.05	197537
2021-05-14	23.17	23.50	23.06	23.35	441379
2021-05-17	23.00	23.51	22.54	23.40	207505
2021-05-18	23.41	23.44	23.07	23.29	111973
2021-05-19	23.06	23.40	22.50	23.02	251790
2021-05-20	23.10	24.31	22.66	24.11	359503
2021-05-21	24.30	25.36	24.26	24.76	609748
2021-05-24	24.99	25.15	24.31	24.37	272293
2021-05-25	24.56	24.84	24.20	24.36	228651
2021-05-26	24.42	24.99	24.03	24.90	152289
2021-05-27	25.13	25.36	24.94	25.09	234259
2021-05-28	25.22	25.28	24.77	24.97	73101
2021-06-01	25.09	25.34	24.68	24.68	387184
2021-06-02	24.75	24.98	23.93	24.05	229477
2021-06-03	23.91	24.29	23.57	23.99	180365
2021-06-04	24.00	24.71	23.73	24.67	298395
2021-06-07	24.66	25.79	24.18	25.54	954072
2021-06-08	25.98	27.28	25.79	26.03	653566
2021-06-09	26.45	26.45	25.40	25.63	414574
2021-06-10	25.74	26.67	25.46	26.45	236555
2021-06-11	26.63	26.75	26.11	26.51	245686
2021-06-14	26.51	26.69	25.60	26.37	319386
2021-06-15	26.35	26.96	25.79	26.87	313082
2021-06-16	27.33	27.50	26.95	27.50	640730
2021-06-17	27.54	28.27	27.15	28.17	484233
2021-06-18	27.88	28.37	27.66	28.34	233133
2021-06-21	28.34	29.61	28.34	29.46	1146081
2021-06-22	29.60	29.71	29.12	29.52	1041472
2021-06-23	29.50	29.66	28.80	29.09	189231
2021-06-24	29.20	29.24	28.62	29.13	99539
2021-06-25	29.32	29.59	28.94	29.20	300739
2021-06-28	29.14	29.14	28.09	28.35	257083
2021-06-29	28.29	28.46	27.87	28.09	500039
2021-06-30	28.14	29.03	27.98	28.65	249572
2021-07-01	28.76	28.86	28.08	28.49	219948
2021-07-02	28.54	28.54	28.10	28.38	217451
2021-07-06	28.21	28.39	27.87	28.24	129700
2021-07-07	28.18	28.49	27.93	28.05	190136
2021-07-08	27.63	28.27	26.86	27.58	221168
2021-07-09	27.82	28.31	27.82	28.09	281714
2021-07-12	28.04	28.54	27.50	27.54	508669
2021-07-13	27.59	27.85	27.21	27.29	316571
2021-07-14	27.73	28.29	26.89	26.91	587205
2021-07-15	26.90	27.15	25.48	25.59	991810
2021-07-16	25.77	26.69	25.63	25.69	1571281
2021-07-19	25.35	25.69	24.08	24.73	1241208
2021-07-20	24.68	26.10	24.68	25.85	512745
2021-07-21	26.04	26.66	26.03	26.48	761981
2021-07-22	26.77	26.77	26.19	26.22	558750
2021-07-23	26.53	26.55	25.58	25.58	170418
2021-07-26	25.40	26.12	25.15	25.20	324137
2021-07-27	24.94	25.37	24.56	24.76	371605
2021-07-28	25.02	25.28	24.76	25.05	422391
2021-07-29	24.98	25.40	23.51	24.75	891264
2021-07-30	24.61	24.88	24.05	24.41	256186
2021-08-02	24.45	25.07	23.49	23.55	489561
2021-08-03	23.60	23.66	22.83	23.06	665297
2021-08-04	23.10	23.28	22.52	22.88	588318
2021-08-05	22.88	23.55	22.78	23.44	216432
2021-08-06	23.57	24.35	23.38	24.23	413876
2021-08-09	24.21	24.48	23.76	23.91	392015
2021-08-10	23.88	24.67	23.77	24.63	211231
2021-08-11	24.61	24.85	24.26	24.61	197227
2021-08-12	24.69	24.76	23.83	23.63	156388
2021-08-13	23.58	23.71	23.22	23.64	220459
2021-08-16	23.32	23.64	23.01	23.41	616564
2021-08-17	23.24	23.62	23.12	23.35	197933
2021-08-18	23.35	23.47	23.10	23.17	153244
2021-08-19	22.94	23.12	22.48	22.65	327436
2021-08-20	22.52	23.20	22.52	22.99	259420
2021-08-23	23.06	23.35	22.90	23.24	220639
2021-08-24	23.39	24.05	23.39	23.53	271324
2021-08-25	23.59	24.17	23.39	23.93	263519
2021-08-26	23.87	24.11	23.71	23.87	149132
2021-08-27	23.84	24.39	23.84	24.11	154965
2021-08-30	24.23	24.26	23.44	23.49	224209
2021-08-31	23.39	23.59	22.67	23.04	503903
2021-09-01	23.04	23.75	22.86	23.53	555227
2021-09-02	23.64	24.12	23.35	23.99	282531
2021-09-03	23.92	24.29	23.71	23.87	204672
2021-09-07	23.81	24.06	23.02	23.14	181440
2021-09-08	23.01	23.29	20.90	21.77	868005
2021-09-09	20.86	22.42	19.55	22.30	2509506
2021-09-10	22.03	22.21	21.53	21.78	5671388
2021-09-13	21.77	21.86	21.06	21.38	1211681
2021-09-14	21.39	21.52	21.08	21.25	1677967
2021-09-15	21.67	21.70	21.08	21.48	1023115
2021-09-16	21.43	21.64	21.26	21.54	506347
2021-09-17	21.51	21.56	21.12	21.47	384253
2021-09-20	21.07	21.36	20.81	21.35	431628
2021-09-21	21.37	21.50	20.42	20.62	744384
2021-09-22	20.71	21.26	20.40	20.44	993418
2021-09-23	20.45	21.75	20.32	21.53	756349
2021-09-24	21.55	21.83	21.42	21.72	143660
2021-09-27	21.61	22.12	21.56	21.77	414436
2021-09-28	21.91	22.00	21.53	21.55	283634
2021-09-29	21.56	21.76	20.69	21.37	1072155
2021-09-30	21.42	21.88	21.25	21.67	480020
2021-10-01	21.59	22.15	21.58	21.77	474049
2021-10-04	21.68	22.34	21.53	22.27	843749
2021-10-05	22.36	22.40	21.53	21.60	837877
2021-10-06	21.35	21.56	20.68	21.02	1090629
2021-10-07	21.18	21.34	20.33	20.80	1202325
2021-10-08	20.75	21.72	20.75	21.60	391844
2021-10-11	21.72	22.62	21.72	22.44	666476
2021-10-12	22.42	22.64	21.85	22.02	382034
2021-10-13	21.87	22.45	21.86	21.97	479593
2021-10-14	22.28	22.36	21.50	21.55	918597
2021-10-15	21.72	22.08	21.60	21.93	260073
2021-10-18	22.05	22.56	21.67	21.98	271410
2021-10-19	22.29	22.48	21.79	22.16	313363
2021-10-20	22.12	22.91	22.10	22.54	486260
2021-10-21	22.70	22.94	22.42	22.81	418796
2021-10-22	22.76	23.20	22.65	22.99	705600
2021-10-25	23.08	23.90	23.01	23.29	417121
2021-10-26	23.24	23.48	23.03	23.23	245401
2021-10-27	23.23	23.61	23.06	23.35	307433
2021-10-28	23.25	24.02	23.09	23.34	708588
2021-10-29	23.30	23.67	21.78	22.30	1910489
2021-11-01	22.04	22.80	21.77	22.68	419817
2021-11-02	22.81	23.30	22.11	22.20	427089
2021-11-03	21.99	22.59	21.43	22.24	389994
2021-11-04	22.32	22.32	21.66	21.83	973808
2021-11-05	22.14	22.78	22.13	22.72	285023
2021-11-08	23.00	23.52	22.51	23.06	836442
2021-11-09	23.00	23.47	22.19	22.34	423666
2021-11-10	22.38	22.55	21.81	22.15	357612
2021-11-11	22.13	22.13	21.72	21.64	660962
2021-11-12	21.52	21.97	21.33	21.75	666272
2021-11-15	21.80	22.10	21.58	21.62	549500
2021-11-16	21.62	21.68	20.97	21.32	759017
2021-11-17	21.28	21.89	21.23	21.50	415151
2021-11-18	21.49	21.85	21.30	21.76	322367
2021-11-19	21.62	22.05	21.27	21.33	373621
2021-11-22	21.42	21.75	20.61	20.64	728425
2021-11-23	20.72	21.29	20.58	20.77	507538
2021-11-24	20.71	21.08	20.58	20.79	321802
2021-11-26	20.41	20.41	19.32	19.95	851892
2021-11-29	20.10	20.69	19.59	19.90	1052126
2021-11-30	19.65	19.98	18.16	19.15	1653290
2021-12-01	19.63	19.87	18.29	18.55	789433
2021-12-02	18.53	19.83	18.53	19.61	783366
2021-12-03	19.61	19.91	18.37	18.76	939478
2021-12-06	18.98	19.57	18.48	18.74	595224
2021-12-07	18.97	19.94	18.91	19.80	363487
2021-12-08	19.70	20.72	19.51	20.54	1988147
2021-12-09	20.49	20.61	20.24	20.56	337220
2021-12-10	20.63	20.63	20.20	20.43	489106
2021-12-13	20.39	20.59	20.00	20.31	438110
2021-12-14	20.09	20.48	19.67	20.31	289855
2021-12-15	20.34	20.87	19.64	20.87	554775
2021-12-16	21.01	21.25	20.45	20.93	464418
2021-12-17	20.78	22.84	20.38	22.40	1108456
2021-12-20	23.30	23.34	22.25	23.28	1275105
2021-12-21	24.02	24.27	22.87	22.99	1284221
2021-12-22	23.27	23.52	22.67	23.29	1195561
2021-12-23	23.76	24.79	23.42	24.70	1034704
2021-12-27	24.92	25.60	24.34	25.60	750679
2021-12-28	25.53	25.77	24.47	24.62	499494
2021-12-29	24.76	24.85	24.42	24.76	299469
2021-12-30	24.68	24.80	24.62	24.67	225273
2021-12-31	24.52	24.76	24.25	24.70	524312
2022-01-03	24.76	24.80	23.56	23.64	1007069
2022-01-04	23.91	24.12	23.54	23.68	835577
2022-01-05	23.76	23.88	22.80	23.00	616088
2022-01-06	22.97	23.87	22.97	23.68	322507
2022-01-07	23.75	24.85	23.74	24.37	760310
2022-01-10	24.22	24.64	23.99	24.58	953262
2022-01-11	24.61	25.06	24.05	24.11	332873
2022-01-12	24.08	24.64	24.01	24.17	333438
2022-01-13	24.17	25.31	24.12	24.74	1025978
2022-01-14	24.54	25.22	24.32	25.12	194192
2022-01-18	25.00	25.05	24.17	24.60	344024
2022-01-19	24.64	24.64	23.61	23.96	435673
2022-01-20	24.14	24.24	23.13	23.14	1193183
2022-01-21	23.06	23.30	22.30	22.54	906080
2022-01-24	22.30	22.80	21.49	22.80	1100466
2022-01-25	22.53	23.38	22.04	23.12	483424
2022-01-26	23.30	23.85	22.76	23.06	894487
2022-01-27	23.17	23.43	22.24	22.36	677520
2022-01-28	22.20	22.42	21.45	22.18	553315
2022-01-31	21.99	23.19	21.87	22.79	909348
2022-02-01	22.73	23.41	22.52	23.08	366016
2022-02-02	22.98	23.74	22.42	23.36	186776
2022-02-03	22.99	23.70	22.97	23.18	271552
2022-02-04	22.75	23.05	22.35	22.98	526614
2022-02-07	22.88	23.61	22.83	23.36	498975
2022-02-08	23.19	23.96	23.19	23.80	489891
2022-02-09	23.81	24.43	23.74	24.40	455456
2022-02-10	24.42	24.80	24.13	24.20	470185
2022-02-11	24.13	24.55	22.66	22.82	523844
2022-02-14	22.71	23.13	22.46	22.51	148169
2022-02-15	22.88	23.82	22.85	23.70	343398
2022-02-16	23.58	23.85	23.33	23.68	331920
2022-02-17	23.55	23.55	23.06	23.33	333342
2022-02-18	23.35	23.76	23.07	23.44	404758
2022-02-22	23.35	23.46	22.75	23.03	300098
2022-02-23	23.18	23.30	22.06	22.09	400972
2022-02-24	21.40	21.92	20.84	21.29	839048
2022-02-25	21.19	22.08	20.95	21.65	1290242
2022-02-28	21.28	21.68	19.77	20.15	1428282
2022-03-01	19.93	19.96	19.18	19.33	1744188
2022-03-02	19.64	20.78	19.25	20.24	1020872
2022-03-03	20.28	20.29	18.87	19.24	1892054
2022-03-04	18.91	18.97	17.85	18.85	816995
2022-03-07	18.70	19.46	18.21	18.79	1150610
2022-03-08	18.94	20.23	18.88	20.08	526834
2022-03-09	20.60	21.35	20.42	20.25	909897
2022-03-10	19.85	19.90	19.21	19.63	886803
2022-03-11	19.85	19.91	19.47	19.52	453232
2022-03-14	19.66	19.66	18.73	19.08	1174305
2022-03-15	18.96	19.59	18.64	19.41	390616
2022-03-16	19.64	20.66	19.55	20.15	1211241
2022-03-17	20.16	21.42	20.16	21.06	378553
2022-03-18	20.84	21.70	20.81	21.67	273456
2022-03-21	21.56	21.89	20.69	21.07	267295
2022-03-22	21.34	21.76	21.04	21.41	248834
2022-03-23	21.34	21.34	20.57	20.69	195291
2022-03-24	20.66	21.31	20.32	21.27	143240
2022-03-25	21.27	21.36	20.69	21.36	243076
2022-03-28	21.25	21.43	20.56	21.43	95028
2022-03-29	21.60	22.18	21.39	21.72	543209
2022-03-30	21.35	21.93	20.99	21.52	359664
2022-03-31	21.48	22.01	21.21	21.99	420410
2022-04-01	21.95	22.86	21.77	22.34	476268
2022-04-04	22.26	22.61	21.55	21.62	256669
2022-04-05	21.43	21.52	20.75	20.96	296787
2022-04-06	20.73	21.00	20.41	20.82	377641
2022-04-07	20.81	21.01	20.29	20.57	162888
2022-04-08	20.62	21.15	20.34	20.49	154678
2022-04-11	20.34	20.72	20.16	20.63	543374
2022-04-12	20.70	21.43	20.27	20.52	554652
2022-04-13	20.62	21.32	20.55	21.21	554331
2022-04-14	21.21	21.79	20.84	21.60	438806
2022-04-18	21.56	21.70	19.98	20.23	665571
2022-04-19	20.22	20.75	20.15	20.60	555569
2022-04-20	20.68	21.11	20.68	20.84	247647
2022-04-21	21.11	21.56	20.60	20.83	323588
2022-04-22	20.58	20.93	20.35	20.77	244804
2022-04-25	20.37	20.86	20.20	20.58	583952
2022-04-26	20.49	20.80	19.35	19.85	1999619
2022-04-27	19.64	19.86	19.19	19.53	347006
2022-04-28	19.84	20.94	19.19	20.71	5700454
2022-04-29	20.07	20.07	16.55	18.35	3929121
2022-05-02	18.36	18.36	16.68	17.93	2636301
2022-05-03	17.65	18.07	17.13	17.17	1132633
2022-05-04	17.33	17.86	16.22	16.55	1731981
2022-05-05	16.65	17.13	15.81	16.66	1044089
2022-05-06	16.73	17.42	16.58	17.30	395882
2022-05-09	17.07	17.10	15.57	15.76	591059
2022-05-10	15.59	16.64	15.29	15.87	482694
2022-05-11	16.07	16.43	14.87	15.23	745589
2022-05-12	15.08	15.75	14.29	14.99	687574
2022-05-13	15.11	16.09	15.11	15.96	274007
2022-05-16	15.90	16.36	15.80	16.12	261730
2022-05-17	16.35	17.13	16.03	16.38	453563
2022-05-18	16.10	16.20	15.05	15.23	492065
2022-05-19	15.21	15.79	15.13	15.44	230288
2022-05-20	15.61	15.97	15.03	15.80	410964
2022-05-23	16.05	16.74	15.61	16.45	282653
2022-05-24	16.50	16.87	15.90	15.99	360390
2022-05-25	15.84	16.55	15.84	16.14	452476
2022-05-26	16.33	16.92	16.18	16.48	273716
2022-05-27	16.55	17.10	16.40	17.07	348144
2022-05-31	16.83	17.16	16.39	17.14	450575
2022-06-01	17.08	17.36	16.40	17.16	307424
2022-06-02	17.08	17.66	16.91	17.45	365070
2022-06-03	17.66	18.03	17.00	17.87	246896
2022-06-06	18.04	18.19	17.68	17.85	181947
2022-06-07	17.56	18.50	17.56	18.36	412728
2022-06-08	18.21	18.53	17.90	18.36	278643
2022-06-09	18.30	18.37	17.75	17.86	120284
2022-06-10	17.50	17.93	16.83	16.94	483147
2022-06-13	16.44	16.48	14.41	14.53	521415
2022-06-14	14.56	15.40	14.40	15.30	500568
2022-06-15	15.47	16.28	15.44	16.16	368210
2022-06-16	15.69	16.16	14.77	14.82	445803
2022-06-17	15.07	15.24	14.34	14.59	553023
2022-06-21	15.08	15.58	14.84	15.12	370886
2022-06-22	14.82	15.67	14.78	15.40	367337
2022-06-23	15.57	15.98	15.19	15.82	268858
2022-06-24	15.94	16.53	14.80	16.22	384500
2022-06-27	16.42	16.46	15.81	16.16	205792
2022-06-28	16.33	16.68	15.69	15.98	248882
2022-06-29	15.87	16.22	15.43	16.04	411448
2022-06-30	15.75	16.60	15.57	16.51	217392
2022-07-01	16.39	16.97	16.05	16.50	618580
2022-07-05	16.16	16.71	15.95	16.60	139019
2022-07-06	16.52	16.98	15.75	16.14	347823
2022-07-07	16.18	16.75	16.12	16.43	490933
2022-07-08	16.30	17.31	16.22	17.23	210758
2022-07-11	17.20	17.84	16.51	16.56	961359
2022-07-12	16.39	17.07	16.31	16.50	195870
2022-07-13	16.17	16.90	15.89	16.83	102882
2022-07-14	16.51	16.63	16.10	16.28	469663
2022-07-15	16.54	17.26	16.11	16.61	706652
2022-07-18	16.80	17.05	16.28	16.63	740168
2022-07-19	16.81	17.35	16.61	17.29	494045
2022-07-20	17.42	18.00	17.24	17.93	686435
2022-07-21	17.64	17.95	17.31	17.93	386492
2022-07-22	17.93	18.22	17.27	17.73	500062
2022-07-25	17.76	18.13	17.43	17.91	720937
2022-07-26	17.86	18.15	17.49	17.96	721063
2022-07-27	17.93	18.53	17.88	18.38	878495
2022-07-28	18.21	19.84	18.04	19.67	842644
2022-07-29	19.67	19.98	18.99	19.63	1833476
2022-08-01	19.37	19.93	19.12	19.29	832248
2022-08-02	19.02	19.50	17.66	17.69	1591940
2022-08-03	17.75	19.00	17.75	18.72	820404
2022-08-04	18.98	19.29	18.10	18.23	1114668
2022-08-05	17.83	18.51	17.83	18.40	286921
2022-08-08	18.35	18.83	18.23	18.23	231849
2022-08-09	18.05	18.55	17.09	17.66	428942
2022-08-10	18.18	18.31	17.81	18.16	209289
2022-08-11	18.48	18.77	18.24	18.29	251463
2022-08-12	18.15	18.54	17.97	18.40	289940
2022-08-15	18.59	18.99	18.15	18.43	1112204
2022-08-16	18.75	19.00	18.06	18.09	1304317
2022-08-17	18.17	18.34	17.38	17.50	440413
2022-08-18	17.44	18.00	17.37	17.84	430610
2022-08-19	17.80	18.14	17.22	17.40	266621
2022-08-22	17.08	17.40	16.89	17.35	258514
2022-08-23	17.33	17.47	17.07	17.35	192165
2022-08-24	17.36	17.53	17.14	17.27	116857
2022-08-25	17.49	17.94	17.20	17.90	336565
2022-08-26	18.04	18.05	16.93	17.12	239863
2022-08-29	17.12	17.22	16.80	16.90	452675
2022-08-30	16.80	17.03	16.29	16.82	588924
2022-08-31	17.00	17.00	16.40	16.72	314233
2022-09-01	16.43	16.77	15.85	16.58	390233
2022-09-02	16.85	17.30	16.49	17.10	356845
2022-09-06	17.44	17.99	17.26	17.51	441380
2022-09-07	17.45	17.88	17.24	17.67	985734
2022-09-08	17.48	17.91	17.38	17.66	1010468
2022-09-09	17.98	18.49	17.78	17.94	906845
2022-09-12	17.99	18.45	17.94	18.30	1052207
2022-09-13	18.15	18.15	17.58	17.70	657536
2022-09-14	17.75	18.16	17.43	17.87	667916
2022-09-15	17.70	17.97	17.47	17.49	510543
2022-09-16	17.12	17.38	16.96	17.01	558012
2022-09-19	16.94	17.39	16.64	16.65	543300
2022-09-20	16.43	16.62	16.21	16.36	457319
2022-09-21	16.45	16.74	15.90	15.91	531688
2022-09-22	15.80	15.80	15.29	15.33	466565
2022-09-23	15.25	15.25	14.34	14.91	579075
2022-09-26	14.95	15.49	14.75	14.96	503317
2022-09-27	15.25	15.59	14.29	15.05	415469
2022-09-28	15.07	16.05	15.00	15.98	766114
2022-09-29	15.69	16.22	14.50	15.03	943270
2022-09-30	15.08	15.82	14.95	15.00	1411099
2022-10-03	15.17	15.94	14.95	15.68	283157
2022-10-04	16.04	17.19	16.00	17.10	752282
2022-10-05	16.75	17.09	16.61	16.98	304587
2022-10-06	16.81	17.15	16.70	16.94	124473
2022-10-07	16.62	16.69	15.81	15.92	410906
2022-10-10	15.92	16.13	15.31	15.33	425693
2022-10-11	15.26	15.77	14.77	15.27	430368
2022-10-12	15.30	15.61	15.14	15.31	252770
2022-10-13	14.85	16.03	14.69	15.81	348182
2022-10-14	15.99	16.15	15.27	15.27	250765
2022-10-17	15.77	16.23	15.16	15.31	291682
2022-10-18	15.70	16.03	15.36	15.49	258448
2022-10-19	15.39	15.77	14.99	15.00	273450
2022-10-20	14.99	15.50	14.72	14.72	298359
2022-10-21	14.68	15.19	14.56	15.15	253079
2022-10-24	15.20	16.14	15.20	15.95	371626
2022-10-25	15.99	16.91	15.99	16.36	314237
2022-10-26	16.38	16.82	15.98	16.08	418597
2022-10-27	16.20	16.73	16.16	16.39	369207
2022-10-28	16.35	18.07	16.35	17.62	962651
2022-10-31	17.41	17.50	16.96	17.38	759420
2022-11-01	17.64	17.98	17.33	17.62	377842
2022-11-02	17.44	18.13	17.34	17.57	365528
2022-11-03	17.29	17.62	17.02	17.05	606191
2022-11-04	17.67	18.00	17.05	17.35	608946
2022-11-07	17.31	17.50	17.02	17.31	879923
2022-11-08	17.34	18.00	17.24	17.55	667897
2022-11-09	17.97	18.33	17.56	18.00	1527855
2022-11-10	18.69	18.81	18.02	18.02	1523985
2022-11-11	18.00	19.10	17.65	18.00	3369150
2022-11-14	17.85	18.28	17.59	17.62	513149
2022-11-15	17.90	19.08	17.04	17.09	1926096
2022-11-16	17.05	17.51	16.88	17.07	2398307
2022-11-17	17.18	17.32	16.60	16.99	1684456
2022-11-18	17.02	17.72	16.80	16.93	4277483
2022-11-21	16.75	17.12	16.50	16.76	2050638
2022-11-22	16.96	17.13	16.33	16.64	750142
2022-11-23	16.77	16.94	16.45	16.63	635678
2022-11-25	16.79	17.00	16.48	17.00	235370
2022-11-28	16.89	16.91	16.34	16.41	718295
2022-11-29	16.41	16.78	16.27	16.69	796541
2022-11-30	16.73	17.60	16.60	17.52	785584
2022-12-01	17.53	17.79	17.04	17.07	638882
2022-12-02	17.03	17.61	16.64	17.47	707020
2022-12-05	17.45	17.45	16.54	16.54	392183
2022-12-06	16.44	16.97	16.41	16.48	1017330
2022-12-07	16.52	16.78	16.25	16.28	805995
2022-12-08	16.26	16.82	16.00	16.13	619652
2022-12-09	16.37	17.53	16.35	17.48	2576110
2022-12-12	17.48	18.67	17.41	18.00	4055510
2022-12-13	18.42	18.77	17.47	17.86	4219129
2022-12-14	17.70	18.37	17.37	17.95	2979791
2022-12-15	17.63	17.94	17.19	17.31	2741655
2022-12-16	17.05	17.74	16.55	17.09	8552225
2022-12-19	16.96	17.32	16.85	17.27	2268991
2022-12-20	17.10	17.53	16.92	17.46	2269063
2022-12-21	17.71	18.17	17.32	17.90	697807
2022-12-22	17.67	18.27	17.40	17.58	978892
2022-12-23	17.55	17.78	17.24	17.38	382873
2022-12-27	17.34	17.48	17.12	17.20	450836
2022-12-28	17.16	17.40	16.19	16.42	1080585
2022-12-29	16.51	17.14	16.31	17.14	532093
2022-12-30	16.88	17.16	16.75	17.12	615933
2023-01-03	17.00	18.02	17.00	17.84	836035
2023-01-04	17.84	18.96	17.84	18.91	912584
2023-01-05	18.96	19.15	18.60	19.00	734847
2023-01-06	19.20	20.09	19.19	19.98	970858
2023-01-09	20.10	21.24	20.05	21.18	3327437
2023-01-10	21.20	21.54	20.82	21.29	1890459
2023-01-11	21.65	21.65	21.12	21.25	686525
2023-01-12	21.36	21.99	21.32	21.82	714874
2023-01-13	21.52	22.17	21.29	22.05	624337
2023-01-17	22.15	22.83	21.89	22.38	741051
2023-01-18	22.50	22.93	22.03	22.15	741160
2023-01-19	21.64	22.16	21.00	21.83	639996
2023-01-20	22.07	22.35	21.72	22.07	749530
2023-01-23	22.17	22.63	21.64	21.93	757909
2023-01-24	21.85	22.30	21.73	21.92	439912
2023-01-25	21.75	22.26	21.38	22.21	449637
2023-01-26	22.28	22.54	21.87	22.36	286114
2023-01-27	22.19	22.68	22.01	22.59	317041
2023-01-30	22.54	22.92	22.21	22.33	352175
2023-01-31	22.13	22.74	22.13	22.36	328360
2023-02-01	22.26	23.11	21.94	22.86	851592
2023-02-02	23.05	23.33	22.58	22.88	455166
2023-02-03	22.62	23.63	22.53	23.62	502492
2023-02-06	23.51	23.73	22.15	22.95	321489
2023-02-07	22.82	23.54	22.55	23.43	1380453
2023-02-08	23.22	23.72	23.01	23.57	760892
2023-02-09	23.60	24.56	23.35	23.97	1011776
2023-02-10	23.96	24.67	23.61	24.65	993209
2023-02-13	24.65	24.72	24.14	24.52	564533
2023-02-14	24.45	25.22	24.17	24.79	904971
2023-02-15	24.57	24.74	24.27	24.54	651182
2023-02-16	24.47	24.57	24.01	24.53	583723
2023-02-17	24.38	24.64	24.05	24.59	622248
2023-02-21	24.11	24.37	23.50	23.53	763135
2023-02-22	23.59	24.81	23.57	23.71	675163
2023-02-23	23.71	24.12	23.35	23.96	1570392
2023-02-24	24.68	25.80	23.88	25.71	2158717
2023-02-27	26.08	26.84	25.66	25.78	1344518
2023-02-28	25.49	26.12	24.98	25.27	2542186
2023-03-01	25.25	25.87	24.88	25.07	2278469
2023-03-02	25.07	25.28	24.65	24.85	2917712
2023-03-03	24.92	25.91	24.62	25.78	1674671
2023-03-06	25.95	26.62	25.67	26.23	1660044
2023-03-07	26.13	26.29	25.69	25.91	955440
2023-03-08	25.79	26.16	25.60	26.11	1002156
2023-03-09	25.86	26.14	24.77	24.79	1916498
2023-03-10	24.73	24.95	23.51	23.82	871454
2023-03-13	23.20	24.46	22.93	24.03	543334
2023-03-14	24.61	25.16	24.32	24.41	591868
2023-03-15	23.92	23.94	22.76	23.46	848026
2023-03-16	23.81	25.09	23.25	24.95	921577
2023-03-17	24.73	24.73	23.53	24.20	1105166
2023-03-20	24.29	25.06	24.18	24.37	774039
2023-03-21	25.17	25.25	24.40	24.64	536313
2023-03-22	24.57	25.45	24.23	25.06	805841
2023-03-23	24.99	25.09	23.82	24.07	522752
2023-03-24	23.46	24.45	23.24	24.35	483043
2023-03-27	24.37	24.72	23.98	24.23	441911
2023-03-28	24.64	24.79	23.85	24.78	1210346
2023-03-29	25.00	27.52	24.44	26.95	1806113
2023-03-30	27.05	27.70	26.70	27.69	1188626
2023-03-31	27.80	28.24	27.61	27.96	1378471
2023-04-03	27.97	28.05	27.41	27.74	734009
2023-04-04	27.99	27.99	26.89	27.12	484111
2023-04-05	26.95	27.23	26.12	26.38	670272
2023-04-06	26.46	27.20	26.07	26.81	503089
2023-04-10	26.51	27.60	26.50	27.39	1404004
2023-04-11	27.05	27.95	27.05	27.62	724912
2023-04-12	27.82	28.00	27.60	27.75	936036
2023-04-13	28.00	28.04	27.43	27.63	486407
2023-04-14	27.78	28.24	27.20	27.40	1208746
2023-04-17	27.62	28.03	27.22	28.01	1183583
2023-04-18	28.25	28.57	27.66	27.77	829467
2023-04-19	27.51	27.92	27.29	27.50	1570624
2023-04-20	27.29	27.56	26.71	26.88	1045691
2023-04-21	27.07	27.54	26.74	27.50	1373047
2023-04-24	27.61	28.29	27.09	27.16	1401960
2023-04-25	26.96	27.24	26.58	26.95	2247065
2023-04-26	26.97	27.96	26.84	27.46	3019509
2023-04-27	27.97	29.75	27.97	28.21	3041386
2023-04-28	28.42	28.80	28.04	28.45	1811966
2023-05-01	28.62	28.93	27.67	27.91	1597379
2023-05-02	27.80	28.06	26.79	27.56	1620938
2023-05-03	27.48	28.11	27.21	28.01	1438690
2023-05-04	27.78	27.91	26.82	27.01	817719
2023-05-05	27.44	27.84	27.16	27.65	867474
2023-05-08	27.70	28.17	27.14	27.45	903997
2023-05-09	27.40	28.13	27.07	27.97	593840
2023-05-10	28.15	28.40	27.35	27.85	739884
2023-05-11	27.21	27.56	26.94	27.53	397138
2023-05-12	27.57	28.19	27.50	28.03	524503
2023-05-15	28.04	28.82	27.88	28.68	972443
2023-05-16	28.65	28.98	28.24	28.30	1800889
2023-05-17	28.18	29.07	27.96	28.52	1141732
2023-05-18	28.63	29.21	28.29	29.14	1352461
2023-05-19	29.50	29.50	28.62	29.20	1870027
2023-05-22	29.50	30.26	29.01	29.42	1793149
2023-05-23	29.12	29.68	28.45	28.75	1612597
2023-05-24	28.59	28.59	27.44	27.92	592085
2023-05-25	28.00	28.41	27.60	27.82	564956
2023-05-26	27.95	28.49	27.79	27.82	681675
2023-05-30	27.77	28.22	27.64	28.11	827276
2023-05-31	28.02	28.20	27.29	28.05	1194098
2023-06-01	28.08	28.95	27.96	28.66	1087896
2023-06-02	29.01	29.51	29.01	29.30	881538
2023-06-05	29.11	29.14	28.07	28.45	635657
2023-06-06	28.45	29.41	28.36	28.85	1376707
2023-06-07	29.13	29.31	27.83	27.91	1938669
2023-06-08	28.01	29.64	27.94	29.42	1974095
2023-06-09	29.43	29.49	28.66	28.85	1044828
2023-06-12	28.90	29.85	28.57	29.63	905987
2023-06-13	29.73	29.92	29.41	29.62	743283
2023-06-14	29.84	29.98	29.47	29.48	741140
2023-06-15	29.43	29.73	28.96	29.71	876699
2023-06-16	29.95	30.04	29.51	29.56	1203018
2023-06-20	29.50	29.69	28.82	29.55	828840
2023-06-21	29.50	29.91	29.03	29.83	888648
2023-06-22	29.73	30.09	29.22	29.70	736135
2023-06-23	29.49	29.81	28.56	28.81	15612756
2023-06-26	28.79	29.27	28.03	28.06	1574734
2023-06-27	28.34	29.41	27.94	29.30	641739
2023-06-28	29.39	30.49	29.16	29.96	1222582
2023-06-29	29.93	30.80	29.62	30.77	1347923
2023-06-30	31.28	32.50	31.07	31.66	1805122
2023-07-03	31.45	31.56	30.84	31.45	449994
2023-07-05	31.43	31.57	30.34	30.96	848868
2023-07-06	30.52	30.86	30.35	30.64	468909
2023-07-07	30.74	31.34	30.74	31.10	598818
2023-07-10	31.13	32.17	31.01	31.94	1187191
2023-07-11	31.95	32.08	31.54	31.81	593665
2023-07-12	31.81	32.20	31.51	31.74	594644
2023-07-13	31.85	32.46	31.76	32.28	982690
2023-07-14	32.40	32.51	32.06	32.42	448149
2023-07-17	32.42	33.35	32.02	33.12	643637
2023-07-18	33.42	33.49	33.06	33.39	466813
2023-07-19	33.31	33.59	33.24	33.39	828835
2023-07-20	33.44	33.70	33.12	33.28	868039
2023-07-21	33.69	33.75	32.93	33.56	656314
2023-07-24	33.57	33.59	33.00	33.04	546639
2023-07-25	33.10	33.66	32.95	33.44	699768
2023-07-26	33.45	33.75	33.35	33.51	805420
2023-07-27	33.16	34.29	31.78	32.08	1606737
2023-07-28	32.95	33.20	31.73	32.04	946519
2023-07-31	32.24	32.87	32.00	32.21	676306
2023-08-01	31.91	32.33	31.83	32.27	902981
2023-08-02	32.23	32.65	31.89	32.60	556786
2023-08-03	32.33	32.81	32.09	32.67	520551
2023-08-04	32.91	33.85	32.65	33.79	1413567
2023-08-07	33.97	35.37	33.74	35.00	2153848
2023-08-08	34.73	35.16	34.40	35.10	1038917
2023-08-09	35.18	35.18	34.74	34.93	635747
2023-08-10	34.98	35.31	34.41	34.54	971678
2023-08-11	33.98	34.98	33.70	34.95	380039
2023-08-14	35.00	35.06	34.62	35.02	417247
2023-08-15	34.94	35.13	34.53	35.01	435992
2023-08-16	35.14	35.24	34.60	34.71	902279
2023-08-17	34.71	34.80	33.97	34.00	868360
2023-08-18	33.73	35.20	33.38	34.91	842378
2023-08-21	34.75	35.18	34.37	34.94	1293225
2023-08-22	35.25	35.73	34.67	35.49	1154275
2023-08-23	35.70	36.55	35.29	36.36	676803
2023-08-24	36.35	36.67	35.25	35.29	866846
2023-08-25	35.55	35.63	34.94	35.30	917539
2023-08-28	35.48	35.73	35.27	35.59	605618
2023-08-29	35.40	36.15	34.82	35.99	1310474
2023-08-30	36.16	37.12	35.84	37.08	1242343
2023-08-31	37.43	37.49	36.84	36.96	1251419
2023-09-01	37.32	37.98	37.04	37.43	879727
2023-09-05	37.43	37.72	36.89	37.33	678124
2023-09-06	37.33	37.80	36.70	37.10	397827
2023-09-07	37.08	37.17	36.53	37.08	449816
2023-09-08	37.22	37.22	36.33	36.38	473737
2023-09-11	36.74	36.74	36.74	36.74	70544
2023-09-12	36.55	36.71	36.12	36.21	1213798
2023-09-13	36.00	36.42	34.83	35.31	569097
2023-09-14	35.81	36.63	35.52	36.30	742657
2023-09-15	36.30	36.43	35.85	36.09	1104680
2023-09-18	35.98	36.06	34.83	35.17	660437
2023-09-19	35.00	35.64	34.79	35.04	705738
2023-09-20	35.17	35.70	34.69	34.73	340511
2023-09-21	34.18	34.32	33.70	33.82	462935
2023-09-22	33.86	34.01	33.52	33.85	962783
2023-09-25	33.47	34.35	33.32	34.21	542596
2023-09-26	34.13	35.20	33.99	34.77	646361
2023-09-27	34.87	35.99	34.87	35.78	882774
2023-09-28	36.00	36.21	35.37	35.71	823659
2023-09-29	35.85	36.24	35.51	35.55	834297
2023-10-02	35.52	35.58	33.68	33.97	800323
2023-10-03	33.70	33.90	32.70	33.45	1070483
2023-10-04	33.84	33.86	33.07	33.44	382971
2023-10-05	33.35	34.68	33.22	34.34	1416762
2023-10-06	34.07	35.45	33.61	34.74	824887
2023-10-09	34.70	34.92	34.09	34.43	437045
2023-10-10	34.60	35.79	34.52	35.06	445102
2023-10-11	35.30	36.29	35.30	36.14	592054
2023-10-12	36.09	36.15	34.84	35.26	392592
2023-10-13	35.52	35.52	33.54	33.87	546908
2023-10-16	33.94	34.98	33.94	34.49	376800
2023-10-17	34.37	35.37	34.37	35.02	542426
2023-10-18	34.83	35.10	33.74	33.86	357560
2023-10-19	34.02	34.57	33.50	33.66	389085
2023-10-20	33.65	33.78	33.00	33.54	643564
2023-10-23	33.25	33.83	32.66	32.78	904525
2023-10-24	33.13	34.39	33.08	34.10	606830
2023-10-25	33.97	34.26	33.28	33.32	801238
2023-10-26	35.00	36.24	34.63	35.64	1375142
2023-10-27	36.24	36.50	35.66	36.17	1051179
2023-10-30	36.75	37.44	36.44	36.88	875104
2023-10-31	37.21	37.63	36.25	37.61	862670
2023-11-01	37.61	39.14	37.15	38.98	900458
2023-11-02	39.68	41.06	38.57	39.47	1867471
2023-11-03	40.16	40.47	39.41	39.48	961872
2023-11-06	39.43	40.70	39.20	40.51	1277579
2023-11-07	40.44	40.72	39.52	40.57	1310557
2023-11-08	40.77	40.80	39.60	39.83	883913
2023-11-09	39.99	40.60	39.69	39.99	625943
2023-11-10	40.66	41.48	40.23	41.07	1377144
2023-11-13	40.20	41.39	40.01	40.94	464731
2023-11-14	42.24	42.44	41.33	41.67	700970
2023-11-15	41.83	43.01	41.83	42.61	769831
2023-11-16	42.54	42.70	41.34	41.92	751800
2023-11-17	42.29	42.33	41.57	41.97	586214
2023-11-20	42.03	42.14	41.60	41.76	440912
2023-11-21	41.76	42.57	41.71	41.88	542137
2023-11-22	42.00	42.24	41.52	41.87	462771
2023-11-24	41.48	42.05	41.00	41.80	281179
2023-11-27	41.64	42.00	41.30	41.90	595903
2023-11-28	41.54	42.00	41.01	41.16	637430
2023-11-29	41.67	41.67	40.58	40.80	614373
2023-11-30	40.68	41.49	40.29	41.21	594275
2023-12-01	41.31	42.34	40.79	42.27	794013
2023-12-04	42.02	42.29	41.38	42.21	840908
2023-12-05	41.98	42.72	41.85	42.13	677680
2023-12-06	42.46	42.92	41.37	41.45	685338
2023-12-07	41.45	43.00	41.45	42.69	949975
2023-12-08	42.92	43.91	42.80	43.87	651500
2023-12-11	44.00	44.93	43.63	44.60	1686921
2023-12-12	44.62	44.86	43.29	44.16	728780
2023-12-13	44.15	44.83	43.30	44.71	648891
2023-12-14	45.00	45.73	44.34	44.91	1343217
2023-12-15	45.03	45.44	44.17	44.30	1090005
2023-12-18	44.44	44.94	44.16	44.62	396754
2023-12-19	45.10	45.80	45.02	45.36	451575
2023-12-20	45.18	45.93	44.49	44.57	506021
2023-12-21	45.15	46.14	44.65	45.57	702268
2023-12-22	45.87	47.18	45.81	46.99	485547
2023-12-26	47.11	47.93	47.04	47.31	641349
2023-12-27	47.65	47.84	46.87	46.90	539152
2023-12-28	46.67	46.77	46.25	46.76	376881
2023-12-29	46.54	46.74	46.02	46.40	439928
2024-01-02	46.33	46.33	44.86	45.33	794988
2024-01-03	45.28	45.56	44.65	44.75	831792
2024-01-04	45.00	46.32	44.79	45.79	403184
2024-01-05	45.35	46.23	45.35	46.00	448180
2024-01-08	46.18	47.33	46.03	47.32	515480
2024-01-09	47.00	47.27	46.45	46.72	594150
2024-01-10	47.31	47.35	46.20	46.60	452405
2024-01-11	47.21	48.61	46.88	48.60	797673
2024-01-12	49.00	49.16	47.98	48.27	567419
2024-01-16	48.11	48.23	47.61	48.20	529168
2024-01-17	47.64	49.01	47.21	49.00	611933
2024-01-18	48.76	49.64	48.63	49.51	466717
2024-01-19	49.83	50.22	48.95	50.16	473714
2024-01-22	51.00	51.26	49.98	51.05	817037
2024-01-23	51.11	51.11	49.81	50.30	876790
2024-01-24	51.00	51.33	50.44	50.99	998404
2024-01-25	51.18	52.51	51.03	51.60	912355
2024-01-26	51.75	52.58	51.54	52.20	955764
2024-01-29	52.15	53.73	52.00	53.72	640901
2024-01-30	53.64	54.24	53.51	54.13	630949
2024-01-31	54.27	54.54	53.51	53.95	1129535
2024-02-01	54.33	55.53	54.20	55.40	1138410
2024-02-02	54.95	56.43	54.95	56.21	792698
2024-02-05	55.91	56.35	54.97	55.80	1062380
2024-02-06	55.68	55.79	54.83	55.33	808874
2024-02-07	55.43	55.50	53.80	53.83	589847
2024-02-08	53.83	53.86	52.02	52.88	1449005
2024-02-09	53.10	54.10	52.67	53.89	841558
2024-02-12	54.37	54.51	53.65	54.14	807648
2024-02-13	52.68	53.82	52.20	52.97	533559
2024-02-14	53.91	54.49	53.24	54.04	636674
2024-02-15	54.63	54.77	53.56	53.72	866271
2024-02-16	53.58	54.17	52.91	53.49	599643
2024-02-20	52.86	53.44	52.61	52.89	485134
2024-02-21	52.55	53.53	52.14	53.37	495564
2024-02-22	53.79	54.72	53.77	54.48	1078476
2024-02-23	58.00	59.98	57.41	57.90	1808711
2024-02-26	57.50	57.50	55.10	56.46	1289630
2024-02-27	57.04	57.23	55.76	56.64	510408
2024-02-28	56.75	57.61	55.48	55.92	466352
2024-02-29	56.38	56.90	55.31	56.29	1569114
2024-03-01	56.36	58.51	56.29	58.20	826213
2024-03-04	58.11	58.66	57.78	58.21	545990
2024-03-05	57.71	58.57	57.54	57.94	470322
2024-03-06	58.61	58.87	58.00	58.26	435881
2024-03-07	58.90	59.14	58.34	58.69	540449
2024-03-08	59.13	59.46	56.76	57.00	416088
2024-03-11	56.45	56.78	54.84	56.18	516993
2024-03-12	56.42	57.75	56.19	57.48	761836
2024-03-13	57.41	58.49	56.72	58.33	454087
2024-03-14	58.63	58.68	56.83	57.42	1288417
2024-03-15	57.90	60.17	57.73	60.04	2198899
2024-03-18	60.23	61.09	59.27	59.38	885601
2024-03-19	59.21	60.41	58.41	59.91	623756
2024-03-20	59.82	63.46	59.72	63.31	862724
2024-03-21	64.00	65.71	63.35	64.98	1024539
2024-03-22	65.38	65.70	64.04	65.36	1051928
2024-03-25	65.30	66.47	65.13	66.00	702902
2024-03-26	66.50	66.80	65.76	66.70	2258507
2024-03-27	67.00	67.35	65.64	66.72	627832
2024-03-28	66.83	68.12	66.30	67.30	859099
2024-04-01	67.30	68.27	66.79	67.79	595591
2024-04-02	66.70	67.37	65.00	67.27	777401
2024-04-03	66.51	70.18	66.51	70.15	1081992
2024-04-04	71.48	71.87	69.97	70.04	1894172
2024-04-05	69.87	73.54	69.43	72.72	1136086
2024-04-08	73.07	73.36	70.59	71.08	615366
2024-04-09	71.68	71.68	67.77	71.00	891539
2024-04-10	69.52	71.18	68.45	70.44	1200210
2024-04-11	70.40	72.27	70.20	71.75	771797
2024-04-12	71.08	71.83	70.33	71.08	472678
2024-04-15	72.02	72.99	70.36	71.02	806686
2024-04-16	70.42	72.43	70.00	71.72	1272832
2024-04-17	71.81	72.16	68.68	69.91	1022532
2024-04-18	70.56	71.48	68.03	68.07	1117611
2024-04-19	67.38	69.60	66.22	68.54	995479
2024-04-22	68.70	71.36	68.50	70.89	1364928
2024-04-23	71.05	73.86	70.90	72.69	840846
2024-04-24	72.95	74.44	71.27	73.45	1045698
2024-04-25	72.16	74.17	71.03	73.25	1289461
2024-04-26	73.26	74.99	69.01	70.75	1806320
2024-04-29	71.33	73.40	69.93	72.59	1051619
2024-04-30	72.21	72.52	70.13	70.21	1045195
2024-05-01	70.68	74.20	70.08	73.20	1137603
2024-05-02	74.15	75.70	73.03	75.51	1349243
2024-05-03	77.50	79.60	76.74	78.32	1315806
2024-05-06	79.94	81.40	78.32	78.40	1512365
2024-05-07	78.32	79.12	77.08	77.50	563798
2024-05-08	77.00	79.35	77.00	78.50	396826
2024-05-09	78.45	80.13	77.78	78.70	568140
2024-05-10	78.82	79.49	78.09	79.11	454844
2024-05-13	79.50	79.56	76.52	76.65	504353
2024-05-14	76.63	78.75	75.77	78.48	560502
2024-05-15	79.62	80.77	79.48	79.77	1008085
2024-05-16	79.53	80.37	78.70	78.70	332822
2024-05-17	79.25	79.57	77.25	78.24	1636964
2024-05-20	78.40	80.31	78.32	80.06	544105
2024-05-21	79.56	82.95	79.51	82.93	1040798
2024-05-22	82.93	84.17	81.61	81.89	951643
2024-05-23	81.95	82.94	80.41	80.55	568359
2024-05-24	81.45	84.66	81.12	84.47	588564
2024-05-28	85.43	86.31	83.77	84.65	1255441
2024-05-29	81.30	81.50	77.06	79.13	2590165
2024-05-30	79.88	81.53	79.66	81.28	1655540
2024-05-31	83.87	84.73	82.00	84.32	1556544
2024-06-03	84.53	84.68	80.75	82.92	1100929
2024-06-04	82.92	83.07	77.24	78.21	1276477
2024-06-05	79.18	81.89	78.55	81.29	854632
2024-06-06	81.51	85.00	81.51	82.67	1153176
2024-06-07	83.04	84.59	81.30	81.95	855319
2024-06-10	81.87	85.75	81.52	84.94	1225894
2024-06-11	84.77	84.93	82.24	83.90	628173
2024-06-12	86.40	88.03	84.65	87.33	991625
2024-06-13	87.79	88.64	84.73	86.12	707692
2024-06-14	84.15	84.94	81.82	84.56	820461
2024-06-17	85.36	89.88	85.36	89.40	974667
2024-06-18	89.05	93.92	89.05	93.68	1408656
2024-06-20	93.52	94.43	91.00	92.60	1898734
2024-06-21	92.87	93.50	89.83	92.73	1281093
2024-06-24	92.92	93.08	89.74	91.48	1016217
2024-06-25	92.47	101.09	92.16	99.67	2219605
2024-06-26	99.30	101.53	97.50	100.71	1347380
2024-06-27	100.00	101.99	95.49	101.81	964627
2024-06-28	102.64	106.10	101.29	103.23	2387309
2024-07-01	103.97	105.03	101.42	105.00	961122
2024-07-02	104.19	108.01	103.68	107.96	857154
2024-07-03	108.91	111.02	105.07	106.79	705571
2024-07-05	106.87	108.70	103.54	105.71	1025943
2024-07-08	106.07	107.77	105.40	106.47	659568
2024-07-09	106.26	106.71	103.67	104.25	1048843
2024-07-10	102.69	102.69	95.31	95.67	2618895
2024-07-11	96.00	97.20	93.13	96.45	2140216
2024-07-12	96.95	99.83	96.90	97.72	869181
2024-07-15	99.54	102.63	98.50	101.69	1530059
2024-07-16	102.50	107.90	102.50	107.42	1270623
2024-07-17	105.26	106.95	102.18	102.79	1304619
2024-07-18	104.33	105.73	101.13	102.99	1143665
2024-07-19	103.61	105.40	101.86	102.06	1014528
2024-07-22	102.93	105.73	100.60	105.23	1563249
2024-07-23	105.76	108.16	105.60	107.84	1540930
2024-07-24	112.00	113.98	105.38	109.25	2757966
2024-07-25	109.11	110.49	103.00	105.33	1783575
2024-07-26	110.00	115.00	108.20	112.63	2386326
2024-07-29	113.57	117.45	110.31	112.59	1555202
2024-07-30	112.92	114.75	108.35	109.90	961081
2024-07-31	111.83	114.40	110.70	111.45	1297696
2024-08-01	111.40	113.54	106.26	108.92	1058281
2024-08-02	104.06	104.94	99.20	101.96	1633253
2024-08-05	92.83	99.66	86.75	97.18	1736041
2024-08-06	99.30	103.52	96.22	101.61	1068914
2024-08-07	104.11	104.27	98.82	100.78	776871
2024-08-08	103.25	105.11	101.40	104.76	585298
2024-08-09	104.20	105.26	103.59	104.70	415676
2024-08-12	104.15	104.46	101.89	103.78	770814
2024-08-13	104.81	105.74	102.76	103.75	1447685
2024-08-14	104.45	104.95	102.69	104.51	906702
2024-08-15	106.66	107.95	105.36	106.44	863241
2024-08-16	108.93	114.60	107.81	113.52	1276174
2024-08-19	113.80	116.33	113.01	115.13	814163
2024-08-20	116.53	117.12	113.33	114.30	641881
2024-08-21	114.71	119.83	114.61	119.15	886709
2024-08-22	119.75	122.71	119.15	119.56	986316
2024-08-23	119.09	122.57	118.51	121.74	1180105
2024-08-26	123.00	124.36	121.50	122.15	648830
2024-08-27	121.50	122.77	120.32	121.53	507198
2024-08-28	121.00	122.28	119.37	120.68	476293
2024-08-29	121.18	126.38	120.92	124.63	744769
2024-08-30	126.00	128.45	124.08	127.81	956181
2024-09-03	127.20	127.63	117.49	117.93	1020495
2024-09-04	116.01	120.88	115.31	119.41	588349
2024-09-05	119.21	120.25	117.03	118.88	467618
2024-09-06	118.80	120.75	112.05	112.55	1142280
2024-09-09	114.62	117.18	112.83	113.03	1092126
2024-09-10	113.74	114.49	111.31	113.89	571375
2024-09-11	113.29	116.84	112.16	115.88	812257
2024-09-12	115.97	123.19	115.97	121.07	1044337
2024-09-13	122.86	126.75	122.13	125.23	1146827
2024-09-16	125.00	129.00	124.64	126.96	2152410
2024-09-17	128.25	128.58	125.71	126.77	757496
2024-09-18	126.52	130.52	125.21	126.43	954957
2024-09-19	132.13	132.41	127.76	130.22	1443719
2024-09-20	130.57	132.94	129.59	130.39	3087593
2024-09-23	130.49	131.73	128.85	130.00	815843
2024-09-24	130.02	130.22	126.62	130.12	864449
2024-09-25	130.29	131.69	129.15	130.07	629993
2024-09-26	131.79	131.79	125.92	126.04	800529
2024-09-27	128.00	130.69	127.02	129.55	1137462
2024-09-30	130.22	133.91	129.79	132.90	1499356
2024-10-01	132.53	133.12	128.65	131.65	1205539
2024-10-02	128.77	135.40	128.77	134.62	1305051
2024-10-03	133.76	136.38	133.23	133.45	842803
2024-10-04	135.38	140.30	134.51	140.15	1691614
2024-10-07	139.70	141.80	138.84	139.38	992415
2024-10-08	140.34	147.78	139.80	146.45	1467829
2024-10-09	146.99	147.10	143.37	144.95	1187089
2024-10-10	141.84	145.11	140.31	144.10	1783852
2024-10-11	143.71	147.45	143.01	146.40	1368091
2024-10-14	147.99	148.69	146.23	148.09	1150749
2024-10-15	148.10	149.74	141.46	145.01	1392341
2024-10-16	145.40	146.56	144.89	145.80	696498
2024-10-17	146.28	149.09	145.18	145.29	639403
2024-10-18	145.99	146.45	141.11	143.55	864858
2024-10-21	142.14	143.52	140.76	142.36	926968
2024-10-22	141.78	142.60	139.53	140.23	964636
2024-10-23	139.52	141.50	136.58	140.83	785414
2024-10-24	141.27	144.16	140.37	143.18	1125539
2024-10-25	144.10	145.12	141.65	144.24	732636
2024-10-28	144.54	145.57	142.48	142.51	951759
2024-10-29	141.70	143.53	140.01	143.43	992337
2024-10-30	140.95	145.84	140.23	145.30	1145670
2024-10-31	138.49	143.99	127.23	134.44	2465489
2024-11-01	148.90	149.42	141.63	142.46	2497481
2024-11-04	142.49	142.79	136.15	137.55	1372314
2024-11-05	133.56	139.44	133.50	139.14	1542176
2024-11-06	145.81	149.43	143.53	149.02	1771656
2024-11-07	150.40	150.90	147.98	150.02	1116974
2024-11-08	151.35	158.45	150.13	157.07	1308683
2024-11-11	160.00	165.84	159.99	164.68	1188893
2024-11-12	164.81	166.00	158.99	161.45	815102
2024-11-13	164.13	164.20	161.50	162.43	678690
2024-11-14	163.47	163.75	156.96	157.65	710640
2024-11-15	157.83	158.95	155.08	158.44	632418
2024-11-18	160.41	164.72	157.76	163.02	999010
2024-11-19	161.36	171.36	161.36	171.02	1188312
2024-11-20	173.32	173.97	165.98	171.21	982327
2024-11-21	173.24	176.01	171.30	174.96	1041985
2024-11-22	175.15	177.18	172.19	173.71	1203150
2024-11-25	176.00	176.71	166.00	168.26	1177999
2024-11-26	167.07	172.71	166.55	171.96	755909
2024-11-27	171.10	171.81	165.21	165.32	870891
2024-11-29	167.80	170.05	166.52	168.82	358885
2024-12-02	168.63	171.05	166.64	166.80	693922
2024-12-03	166.91	168.13	159.26	161.22	1371656
2024-12-04	163.98	168.72	162.16	164.93	1107999
2024-12-05	162.27	163.73	157.68	158.35	786371
2024-12-06	158.54	158.54	154.11	157.11	1699518
2024-12-09	157.15	158.40	149.00	149.90	1580167
2024-12-10	150.21	153.44	149.37	150.00	1351218
2024-12-11	152.61	152.61	149.35	149.67	933147
2024-12-12	148.14	149.98	134.75	135.08	2398417
2024-12-13	135.14	138.97	129.82	131.72	2343598
2024-12-16	130.31	135.49	129.00	130.64	2057354
2024-12-17	129.00	132.51	124.28	130.15	1843000
2024-12-18	130.73	131.51	124.44	126.66	2314645
2024-12-19	128.38	131.81	128.30	131.14	2388442
2024-12-20	129.37	135.12	128.66	133.49	2518609
2024-12-23	133.13	133.50	127.01	128.04	1267331
2024-12-24	128.50	129.50	126.39	129.38	431077
2024-12-26	129.38	130.46	126.67	129.84	707837
2024-12-27	128.45	129.53	125.70	127.11	676662
2024-12-30	125.38	127.40	123.34	126.51	1143371
2024-12-31	136.54	149.43	135.00	144.04	3247029
2025-01-02	145.00	149.29	140.52	144.44	1862800
2025-01-03	146.07	151.47	145.65	151.38	1122613
2025-01-06	153.11	158.13	150.49	157.96	2148020
2025-01-07	159.00	161.65	154.18	159.91	1685503
2025-01-08	160.07	169.38	158.49	168.78	1632215
2025-01-10	168.43	181.64	168.43	174.02	2509857
2025-01-13	168.88	170.99	159.63	164.57	3052010
2025-01-14	169.64	170.00	150.03	153.29	2267308
2025-01-15	158.76	159.48	91.37	116.08	20029142
2025-01-16	126.86	131.20	118.52	120.00	8449376
2025-01-17	123.18	128.29	110.37	112.38	5554301
2025-01-21	86.25	87.95	75.06	83.79	18433614
2025-01-22	84.00	92.52	81.00	91.99	7458778
2025-01-23	91.93	101.92	91.93	101.50	7302372
2025-01-24	101.98	104.80	90.89	90.98	5369749
2025-01-27	89.80	94.86	88.21	91.65	3611784
2025-01-28	93.15	101.76	93.01	100.02	2635249
2025-01-29	100.16	103.50	85.55	97.00	6418952
2025-01-30	98.01	104.23	97.02	103.35	1569424
2025-01-31	103.00	103.43	98.51	100.53	1782979
2025-02-03	97.79	112.74	97.50	108.20	3635801
2025-02-04	107.29	110.22	106.70	109.60	2325087
2025-02-05	109.39	117.08	107.55	116.95	2468458
2025-02-06	120.11	122.55	117.62	118.81	2121328
2025-02-07	119.32	119.67	109.86	112.84	2283304
2025-02-10	116.00	120.91	114.66	116.68	1725795
2025-02-11	116.98	119.67	115.00	119.51	918297
2025-02-12	115.74	121.61	113.89	114.71	1693717
2025-02-13	112.47	114.40	106.88	107.92	2515296
2025-02-14	108.17	115.47	105.52	113.59	1765091
2025-02-18	115.21	119.74	114.50	119.18	1408563
2025-02-19	118.18	126.29	118.18	125.75	1929179
2025-02-20	149.74	158.83	139.28	143.82	6253274
2025-02-21	145.00	145.97	127.57	129.31	3872237
2025-02-24	132.00	135.00	127.40	130.10	2859581
2025-02-25	126.61	133.41	125.00	132.95	1949698
2025-02-26	136.65	143.84	135.46	140.32	2106933
2025-02-27	137.75	139.49	127.60	129.63	2452558
2025-02-28	128.54	129.96	124.39	128.71	2157574
2025-03-03	126.51	129.99	116.22	118.61	3764426
2025-03-04	117.00	118.96	111.62	115.16	2667938
2025-03-05	116.52	118.99	113.05	113.13	1963154
2025-03-06	110.17	112.63	106.00	108.28	2550883
2025-03-07	106.22	108.94	99.68	104.22	2791478
2025-03-10	102.09	102.09	96.51	97.69	2192713
2025-03-11	98.63	108.90	98.50	105.58	1874023
2025-03-12	109.58	114.43	100.21	103.24	2186611
2025-03-13	103.86	105.04	98.28	101.18	1332990
2025-03-14	103.31	105.15	100.30	104.31	1214630
2025-03-17	104.33	107.80	103.15	106.98	1011903
2025-03-18	106.83	106.83	101.72	102.39	1066981
2025-03-19	102.07	109.24	101.41	109.01	1275129
2025-03-20	107.28	107.99	105.50	106.70	1333512
2025-03-21	105.54	107.97	102.54	107.23	1451571
2025-03-24	109.74	115.32	109.56	114.91	1279124
2025-03-25	115.41	117.18	111.52	116.94	1977081
2025-03-26	116.92	117.75	112.15	114.00	2123918
2025-03-27	111.18	116.27	110.27	114.52	1071849
2025-03-28	114.17	114.97	111.26	112.36	1543785
2025-03-31	110.00	112.66	107.40	111.03	1468967
2025-04-01	111.01	113.96	108.20	113.59	1014419
2025-04-02	110.45	117.57	109.05	115.94	946911
2025-04-03	108.99	110.69	101.25	104.34	3549083
2025-04-04	96.51	100.00	85.62	88.32	4020577
2025-04-07	83.40	99.12	81.45	90.13	2742154
2025-04-08	96.74	101.02	87.34	89.99	2385668
2025-04-09	89.15	110.80	88.58	108.95	3046070
2025-04-10	103.01	106.94	95.00	96.43	1972410
2025-04-11	96.13	100.15	92.72	98.92	1149193
2025-04-14	102.88	102.88	97.10	99.07	1101597
2025-04-15	98.75	100.25	95.19	95.83	1311514
2025-04-16	94.26	95.64	91.15	94.41	1687849
2025-04-17	91.94	94.90	88.92	93.00	1879301
2025-04-21	90.85	91.90	85.23	87.35	1581536
2025-04-22	89.60	93.11	89.47	92.04	1492290
2025-04-23	97.85	100.94	94.62	95.83	1227315
2025-04-24	95.67	102.00	95.34	101.37	1246423
2025-04-25	101.30	105.02	100.40	104.84	1013924
2025-04-28	105.85	108.98	104.17	108.22	1161907
2025-04-29	108.39	109.69	106.57	109.15	1043334
2025-04-30	107.00	108.00	104.52	107.11	1686467
2025-05-01	102.50	104.55	86.84	86.90	6352157
2025-05-02	93.50	97.19	88.82	89.95	4384739
2025-05-05	90.25	100.82	89.75	100.75	3300766
2025-05-06	98.67	108.71	97.50	108.01	2674170
2025-05-07	111.99	114.61	106.94	110.01	2258669
2025-05-08	112.10	112.47	108.88	110.01	1529160
2025-05-09	111.65	112.04	105.59	107.13	1839488
2025-05-12	113.00	114.80	110.08	112.96	1330448
2025-05-13	114.15	119.52	113.62	117.81	1688755
2025-05-14	118.20	119.66	114.95	118.35	1064795
2025-05-15	117.00	117.90	115.60	117.71	1500980
2025-05-16	118.10	119.29	115.70	117.98	1514431
2025-05-19	115.75	122.48	115.66	122.40	1165756
2025-05-20	122.05	122.55	118.02	119.30	1064397
2025-05-21	117.51	118.61	112.76	114.52	1370725
2025-05-22	113.24	114.26	111.75	112.93	935818
2025-05-23	109.68	115.14	109.00	114.58	1206500
2025-05-27	117.50	120.61	116.10	119.90	1268359
2025-05-28	119.69	121.09	118.18	118.24	827140
2025-05-29	120.00	120.00	116.25	117.75	749603
2025-05-30	116.06	117.66	114.66	117.15	1023074
2025-06-02	117.00	120.64	115.57	120.35	868100
2025-06-03	121.08	126.38	120.02	123.35	1120536
2025-06-04	123.23	124.52	121.45	122.82	663762
2025-06-05	123.28	126.52	122.56	123.49	849987
2025-06-06	126.18	129.28	124.71	129.17	1046107
2025-06-09	130.09	130.98	124.32	124.73	1133461
2025-06-10	125.00	125.96	118.69	121.13	1121696
2025-06-11	121.73	122.94	119.98	120.35	890037
2025-06-12	119.43	124.08	118.40	123.74	837373
2025-06-13	123.11	125.91	121.86	123.77	1201697
2025-06-16	126.12	128.98	123.74	124.06	1104705
2025-06-17	123.27	126.33	122.00	123.25	1104079
2025-06-18	123.44	130.26	122.83	130.08	1496814
2025-06-20	131.14	131.21	127.53	129.09	1626227
2025-06-23	128.00	132.19	126.40	130.23	1476729
2025-06-24	131.11	136.55	127.51	135.05	1198479
2025-06-25	135.50	136.00	124.20	125.00	2287279
2025-06-26	128.00	130.28	121.69	122.01	2157175
2025-06-27	120.96	123.78	117.48	118.60	17044568
2025-06-30	119.26	119.50	114.18	115.04	2754017
2025-07-01	115.07	116.00	110.55	113.86	2595204
2025-07-02	113.86	115.24	111.47	113.14	2046098
2025-07-03	114.76	115.80	112.51	114.95	961130
2025-07-07	113.65	114.40	110.18	111.49	1736749
2025-07-08	111.61	113.53	108.47	109.76	1684501
2025-07-09	111.00	112.16	109.05	110.41	1432177
2025-07-10	111.00	114.03	109.18	112.68	1818650
2025-07-11	111.50	113.35	109.13	110.98	1296336
2025-07-14	111.00	116.30	110.40	114.66	1576434
2025-07-15	115.44	116.39	112.33	113.79	1255638
2025-07-16	115.39	115.62	111.29	115.15	1017522
2025-07-17	115.64	119.49	115.45	115.65	1070532
2025-07-18	116.00	117.00	112.92	113.59	822649
2025-07-21	114.07	114.80	111.81	113.88	787493
2025-07-22	113.50	115.15	110.87	110.92	897115
2025-07-23	111.03	113.18	110.96	112.20	947775
2025-07-24	112.37	112.83	109.90	109.92	825468
2025-07-25	111.32	117.30	110.77	117.18	1357171
2025-07-28	118.05	118.16	113.48	114.38	1472714
2025-07-29	116.30	117.23	113.43	114.14	1213011
2025-07-30	126.45	146.50	126.20	144.46	7157646
2025-07-31	147.49	152.82	136.62	137.61	2788191
2025-08-01	134.75	140.95	128.32	137.32	1888711
2025-08-04	140.18	141.58	136.11	141.47	1163341
2025-08-05	142.90	142.90	137.08	138.98	1236646
2025-08-06	139.26	139.99	135.74	137.63	1392163
2025-08-07	137.77	142.36	136.86	138.07	966904
2025-08-08	138.08	139.03	134.49	136.06	592847
2025-08-11	136.56	140.24	135.03	138.02	797989
2025-08-12	138.18	142.66	136.85	142.56	978048
2025-08-13	143.72	146.12	140.30	146.00	1205645
2025-08-14	144.00	145.89	142.06	144.90	864327
2025-08-15	145.00	145.77	143.00	144.72	887589
2025-08-18	144.20	146.68	141.05	142.46	1062047
2025-08-19	140.86	143.71	139.84	141.01	833884
2025-08-20	142.50	143.45	138.06	140.40	1078013
2025-08-21	140.26	149.35	140.26	146.09	1390977
2025-08-22	146.35	150.77	144.98	147.71	1383193
2025-08-25	149.80	150.42	146.57	148.81	1129746
2025-08-26	148.69	152.93	148.05	149.19	1015440
2025-08-27	148.67	150.96	145.50	149.91	998345
2025-08-28	150.99	155.49	150.54	155.39	1152588
2025-08-29	155.00	156.26	152.60	153.85	1346682
2025-09-02	152.25	152.25	147.98	150.09	936491
2025-09-03	150.00	152.17	148.43	150.89	961183
2025-09-04	151.23	155.68	151.23	155.55	1003935
2025-09-05	156.46	157.82	152.08	154.00	1489384
2025-09-08	155.76	167.49	154.11	166.42	2326339
2025-09-09	165.66	166.29	162.68	165.39	1141752
2025-09-10	167.00	170.21	165.95	168.12	1141094
2025-09-11	167.90	171.22	160.00	169.85	1356744
2025-09-12	170.34	172.59	168.31	171.66	1015627
2025-09-15	171.23	174.04	170.53	172.51	831729
2025-09-16	173.37	174.41	171.02	173.75	651457
2025-09-17	172.96	175.31	171.01	174.04	855900
2025-09-18	176.69	180.78	174.13	178.17	1180591
2025-09-19	178.94	179.38	175.05	178.89	1312633
2025-09-22	178.89	182.01	177.38	181.89	942235
2025-09-23	182.18	184.44	180.49	181.47	1020552
2025-09-24	182.35	182.35	176.70	178.17	1198430
2025-09-25	175.55	175.55	170.05	170.28	1249933
2025-09-26	172.26	172.26	163.39	164.87	1187072
2025-09-29	165.19	167.79	162.29	163.27	775913
2025-09-30	165.82	168.49	164.50	166.86	817838
2025-10-01	164.57	173.81	164.07	173.11	1264001
2025-10-02	175.09	175.09	168.44	172.16	823258
2025-10-03	172.81	174.99	167.16	169.68	931982
2025-10-06	171.75	174.93	170.66	171.46	602530
2025-10-07	172.78	174.39	168.84	170.87	626832
2025-10-08	171.72	172.34	169.04	170.41	821454
2025-10-09	170.97	171.66	167.41	169.38	419609
2025-10-10	171.41	172.66	162.59	163.11	1037505
2025-10-13	166.68	170.33	165.02	169.10	667092
2025-10-14	165.56	171.47	163.09	170.56	918472
2025-10-15	171.42	176.86	171.42	174.16	1087885
2025-10-16	177.48	178.00	168.95	169.67	721078
2025-10-17	167.68	169.45	162.05	166.67	795875
2025-10-20	167.26	176.93	167.26	176.91	742481
2025-10-21	176.95	178.50	172.64	172.67	686376
2025-10-22	175.66	176.29	169.46	172.16	844486
2025-10-23	172.36	179.33	172.31	178.20	904404
2025-10-24	180.00	182.35	178.60	181.96	1090468
2025-10-27	184.85	189.22	184.43	185.09	2049690
2025-10-28	187.49	194.36	169.25	179.39	2454306
2025-10-29	177.72	180.00	170.05	174.00	1941245
2025-10-30	185.00	187.70	177.04	186.76	2569527
2025-10-31	186.18	186.97	172.34	172.90	1598713
2025-11-03	168.52	174.43	167.00	172.71	1477156
2025-11-04	169.12	169.62	152.85	155.34	2192809
2025-11-05	157.64	165.02	152.44	162.50	2113361
2025-11-06	162.50	164.61	158.81	162.24	1123616
2025-11-07	158.84	165.00	155.31	164.00	1184353
2025-11-10	167.00	167.80	162.21	165.10	1147353
2025-11-11	165.02	165.86	155.52	155.83	879186
2025-11-12	156.09	159.65	152.01	153.57	1573519
2025-11-13	156.77	156.77	150.00	153.00	1206909
2025-11-14	153.67	167.86	152.51	158.30	1926695
2025-11-17	160.75	163.95	151.82	152.80	1144535
2025-11-18	151.84	158.16	149.50	156.07	1126413
2025-11-19	157.18	166.36	157.11	164.99	1278032
2025-11-20	168.51	172.39	157.30	157.51	978451
2025-11-21	157.00	158.82	152.10	157.49	989466
2025-11-24	159.47	164.04	158.66	162.44	808661
2025-11-25	164.00	164.99	157.50	164.00	567411
2025-11-26	167.00	170.90	165.31	170.11	831791
2025-11-28	170.24	174.67	168.42	173.24	442773
2025-12-01	169.86	173.24	166.92	169.17	888022
2025-12-02	172.39	172.50	167.95	168.16	580082
2025-12-03	167.09	171.45	163.65	170.99	734181
2025-12-04	170.87	176.72	166.52	175.84	950275
2025-12-05	176.58	177.12	175.14	177.02	614272
2025-12-08	177.31	177.78	175.32	177.45	1095793
2025-12-09	177.09	183.05	176.82	181.27	1146282
2025-12-10	181.27	184.12	177.00	182.00	1059759
2025-12-11	181.40	184.03	180.49	182.13	491659
2025-12-12	182.34	184.00	175.62	176.92	1438512
2025-12-15	177.04	177.59	170.48	170.69	641776

Explore More About FTAI

Coins representing dividend payouts and trends

FTAI Dividend History

Discover FTAI Aviation Ltd'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

FTAI Stock Split History

Discover FTAI Aviation Ltd'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

FTAI Historical Prices

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

Web Analytics