FV Historical Prices

Summary

Key Stock Metrics

47.04

(April 7, 2025)

52-Week Low

68.16

(January 29, 2026)

52-Week High

68.16

(January 29, 2026)

All-Time High

65.49

(February 24, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-03-06	20.02	20.10	19.84	19.86	926428
2014-03-07	20.09	20.09	19.70	19.86	499397
2014-03-10	19.86	19.86	19.68	19.82	221986
2014-03-11	20.49	20.49	19.62	19.67	306771
2014-03-12	19.64	19.74	19.49	19.69	161988
2014-03-13	19.85	19.85	19.32	19.39	417144
2014-03-14	19.40	19.48	19.32	19.37	684211
2014-03-17	19.34	19.58	19.34	19.47	225050
2014-03-18	19.63	19.78	19.56	19.78	256417
2014-03-19	19.75	19.79	19.51	19.63	319353
2014-03-20	19.60	19.66	19.51	19.62	234569
2014-03-21	19.78	19.81	19.29	19.30	1081145
2014-03-24	19.47	19.47	18.72	18.95	443294
2014-03-25	18.92	19.13	18.73	18.92	658149
2014-03-26	18.87	19.02	18.65	18.68	343163
2014-03-27	18.65	18.74	18.39	18.68	208570
2014-03-28	18.64	18.85	18.50	18.59	243077
2014-03-31	18.56	18.86	18.56	18.87	546144
2014-04-01	19.02	19.20	18.89	19.16	223251
2014-04-02	19.14	19.25	19.10	19.21	591766
2014-04-03	19.17	19.20	18.80	18.93	212219
2014-04-04	19.14	19.14	18.37	18.46	248464
2014-04-07	18.43	18.50	18.07	18.26	153735
2014-04-08	18.22	18.35	18.08	18.33	193697
2014-04-09	18.31	18.69	18.31	18.73	540455
2014-04-10	18.69	18.69	17.97	18.08	195305
2014-04-11	17.95	18.15	17.71	17.75	194533
2014-04-14	17.71	17.99	17.60	17.84	124904
2014-04-15	17.80	17.97	17.41	17.94	829018
2014-04-16	18.19	18.23	18.00	18.23	377843
2014-04-17	18.25	18.34	18.10	18.22	239543
2014-04-21	18.34	18.34	18.13	18.34	218035
2014-04-22	18.30	18.64	18.30	18.61	710520
2014-04-23	18.57	18.61	18.39	18.43	215393
2014-04-24	18.40	18.57	18.16	18.47	245196
2014-04-25	18.46	18.46	18.02	18.05	217516
2014-04-28	18.02	18.17	17.70	17.99	176062
2014-04-29	17.95	18.20	17.95	18.21	279053
2014-04-30	18.18	18.29	18.03	18.31	241962
2014-05-01	18.29	18.53	18.24	18.41	141985
2014-05-02	18.52	18.55	18.28	18.37	225487
2014-05-05	18.35	18.51	18.18	18.51	302971
2014-05-06	18.48	18.48	18.22	18.25	490567
2014-05-07	18.39	18.39	17.92	18.17	188295
2014-05-08	18.22	18.40	17.99	18.07	158567
2014-05-09	18.17	18.27	17.98	18.23	319288
2014-05-12	18.38	18.65	18.36	18.65	321057
2014-05-13	18.78	18.78	18.60	18.60	192674
2014-05-14	18.64	18.65	18.46	18.51	169801
2014-05-15	18.59	18.59	18.11	18.33	181629
2014-05-16	18.45	18.45	18.20	18.35	258611
2014-05-19	18.42	18.61	18.32	18.61	242595
2014-05-20	18.65	18.65	18.32	18.42	184199
2014-05-21	18.53	18.54	18.40	18.54	229937
2014-05-22	18.47	18.74	18.47	18.68	142193
2014-05-23	18.79	18.79	18.64	18.78	112712
2014-05-27	18.92	18.99	18.85	18.99	284297
2014-05-28	19.03	19.06	18.85	18.93	627098
2014-05-29	19.06	19.08	18.95	19.08	238218
2014-05-30	19.13	19.13	18.92	19.04	599120
2014-06-02	19.16	19.16	18.90	19.03	269273
2014-06-03	19.09	19.09	18.90	19.05	286600
2014-06-04	18.93	19.17	18.93	19.15	295566
2014-06-05	19.25	19.35	19.09	19.31	429422
2014-06-06	19.39	19.39	19.28	19.38	655175
2014-06-09	19.44	19.49	19.33	19.35	205638
2014-06-10	19.44	19.44	19.29	19.41	766277
2014-06-11	19.43	19.43	19.28	19.34	1320994
2014-06-12	19.49	19.49	19.21	19.30	173074
2014-06-13	19.45	19.45	19.20	19.36	183784
2014-06-16	19.45	19.45	19.29	19.42	143409
2014-06-17	19.51	19.53	19.39	19.50	527191
2014-06-18	19.56	19.69	19.41	19.69	386436
2014-06-19	19.75	19.75	19.53	19.60	203340
2014-06-20	19.80	19.80	19.59	19.70	148147
2014-06-23	19.64	19.75	19.64	19.68	152376
2014-06-24	19.83	19.88	19.60	19.65	182972
2014-06-25	19.61	19.77	19.60	19.77	130055
2014-06-26	19.82	19.82	19.56	19.73	219215
2014-06-27	19.76	19.80	19.66	19.80	124655
2014-06-30	19.86	19.86	19.76	19.83	216283
2014-07-01	19.90	20.11	19.88	20.08	197203
2014-07-02	20.17	20.17	20.03	20.08	168468
2014-07-03	20.21	20.21	20.09	20.19	137461
2014-07-07	20.26	20.26	19.93	19.94	362206
2014-07-08	20.02	20.02	19.53	19.62	202423
2014-07-09	19.75	19.78	19.58	19.72	233717
2014-07-10	19.56	19.77	19.40	19.64	376651
2014-07-11	19.62	19.79	19.62	19.75	210218
2014-07-14	19.94	19.94	19.83	19.87	93571
2014-07-15	19.96	19.96	19.59	19.67	393394
2014-07-16	19.82	19.82	19.56	19.59	254052
2014-07-17	19.55	19.62	19.26	19.31	180049
2014-07-18	19.45	19.64	19.40	19.63	150327
2014-07-21	19.67	19.67	19.48	19.57	144756
2014-07-22	19.70	19.77	19.61	19.74	119725
2014-07-23	19.85	19.90	19.80	19.89	536391
2014-07-24	20.00	19.96	19.85	19.90	145870
2014-07-25	19.89	19.89	19.69	19.73	322554
2014-07-28	19.86	19.86	19.59	19.69	199169
2014-07-29	19.81	19.84	19.71	19.74	265366
2014-07-30	19.93	19.93	19.74	19.81	168580
2014-07-31	19.77	19.77	19.35	19.38	313710
2014-08-01	19.48	19.53	19.22	19.40	355593
2014-08-04	19.45	19.60	19.37	19.57	114224
2014-08-05	19.59	19.63	19.36	19.48	184568
2014-08-06	19.27	19.59	19.22	19.48	242312
2014-08-07	19.64	19.64	19.30	19.37	191010
2014-08-08	19.46	19.55	19.33	19.54	207890
2014-08-11	19.56	19.75	19.56	19.68	275575
2014-08-12	19.69	19.69	19.56	19.64	161574
2014-08-13	19.81	19.85	19.62	19.84	226985
2014-08-14	19.82	20.01	19.82	20.00	172927
2014-08-15	20.13	20.13	19.84	20.02	412966
2014-08-18	20.23	20.24	20.11	20.20	415609
2014-08-19	20.36	20.36	20.22	20.30	453251
2014-08-20	20.38	20.38	20.24	20.36	680661
2014-08-21	20.42	20.42	20.26	20.31	217100
2014-08-22	20.36	20.40	20.24	20.36	179588
2014-08-25	20.54	20.65	20.54	20.61	426055
2014-08-26	20.74	20.74	20.61	20.70	596504
2014-08-27	20.64	20.71	20.64	20.68	140095
2014-08-28	20.64	20.66	20.57	20.63	290751
2014-08-29	20.73	20.79	20.60	20.76	166105
2014-09-02	20.92	20.92	20.75	20.84	491188
2014-09-03	21.03	21.03	20.76	20.78	336832
2014-09-04	20.97	20.97	20.65	20.69	280826
2014-09-05	20.77	20.77	20.53	20.76	359090
2014-09-08	20.79	20.87	20.74	20.87	143882
2014-09-09	20.81	20.84	20.64	20.67	307106
2014-09-10	20.76	20.85	20.65	20.85	225324
2014-09-11	20.84	20.85	20.72	20.85	277716
2014-09-12	20.87	20.88	20.66	20.72	255214
2014-09-15	20.83	20.83	20.41	20.52	168527
2014-09-16	20.54	20.75	20.41	20.74	401347
2014-09-17	20.80	20.83	20.64	20.73	264637
2014-09-18	20.87	20.87	20.72	20.83	311792
2014-09-19	20.99	20.99	20.70	20.78	376597
2014-09-22	20.79	20.79	20.45	20.54	254970
2014-09-23	20.55	20.55	20.42	20.43	299152
2014-09-24	20.53	20.75	20.44	20.75	1125501
2014-09-25	20.73	20.73	20.37	20.39	717798
2014-09-26	20.49	20.55	20.38	20.53	326343
2014-09-29	20.42	20.58	20.31	20.53	448943
2014-09-30	20.62	20.62	20.37	20.38	483589
2014-10-01	20.38	20.41	20.05	20.12	618324
2014-10-02	20.02	20.24	19.87	20.19	869735
2014-10-03	20.20	20.55	20.20	20.51	600995
2014-10-06	20.62	20.62	20.30	20.35	388304
2014-10-07	20.31	20.31	20.04	20.05	431928
2014-10-08	20.11	20.45	19.92	20.44	423062
2014-10-09	20.44	20.44	20.01	20.04	880195
2014-10-10	20.08	20.26	19.81	19.82	538587
2014-10-13	19.75	19.86	19.40	19.42	734054
2014-10-14	19.50	19.68	19.26	19.43	788020
2014-10-15	19.29	19.48	18.91	19.41	1324126
2014-10-16	19.15	19.55	18.97	19.41	862223
2014-10-17	19.68	19.75	19.53	19.65	605546
2014-10-20	19.69	19.92	19.64	19.92	604403
2014-10-21	20.10	20.37	20.04	20.33	1058522
2014-10-22	20.46	20.47	20.22	20.24	1337724
2014-10-23	20.51	20.65	20.39	20.54	2653525
2014-10-24	20.60	20.70	20.50	20.70	714347
2014-10-27	20.69	20.76	20.55	20.76	807736
2014-10-28	20.92	20.97	20.78	20.97	1048746
2014-10-29	21.03	21.03	20.75	20.88	1066081
2014-10-30	20.86	21.13	20.80	21.08	998297
2014-10-31	21.57	21.61	21.23	21.29	1377457
2014-11-03	21.46	21.46	21.29	21.34	1053049
2014-11-04	21.32	21.35	21.16	21.25	722691
2014-11-05	21.29	21.38	21.05	21.11	1066561
2014-11-06	21.19	21.34	21.12	21.34	760089
2014-11-07	21.30	21.30	21.08	21.17	679821
2014-11-10	21.27	21.34	21.16	21.33	1661356
2014-11-11	21.42	21.44	21.29	21.39	989150
2014-11-12	21.37	21.47	21.27	21.44	608214
2014-11-13	21.51	21.57	21.49	21.52	194581
2014-11-14	21.47	21.47	21.25	21.32	537518
2014-11-17	21.35	21.44	21.31	21.38	757055
2014-11-18	21.45	21.59	21.42	21.57	1021550
2014-11-19	21.50	21.60	21.46	21.53	896414
2014-11-20	21.51	21.59	21.39	21.53	957501
2014-11-21	21.82	21.82	21.55	21.58	905746
2014-11-24	21.76	21.78	21.63	21.78	1093039
2014-11-25	21.85	21.85	21.70	21.80	728250
2014-11-26	21.88	21.94	21.77	21.94	455499
2014-11-28	22.00	22.16	21.99	22.04	375458
2014-12-01	21.76	22.03	21.76	21.77	596531
2014-12-02	21.89	21.97	21.84	21.95	762958
2014-12-03	22.13	22.13	21.83	22.00	843664
2014-12-04	22.07	22.07	21.88	21.96	843441
2014-12-05	22.31	22.31	21.96	22.05	850656
2014-12-08	22.14	22.27	21.98	22.06	748134
2014-12-09	21.94	22.11	21.73	22.11	759255
2014-12-10	22.18	22.18	21.73	21.75	728434
2014-12-11	21.87	22.09	21.84	21.89	904661
2014-12-12	21.78	21.90	21.62	21.62	758437
2014-12-15	21.80	21.80	21.25	21.36	735509
2014-12-16	21.32	21.58	21.11	21.12	1068668
2014-12-17	21.43	21.65	21.17	21.62	860555
2014-12-18	22.00	22.14	21.82	22.14	1710276
2014-12-19	22.10	22.34	22.10	22.27	1094437
2014-12-22	22.32	22.32	22.14	22.28	872400
2014-12-23	22.42	22.42	21.91	21.99	1556729
2014-12-24	21.99	22.19	21.99	22.09	278631
2014-12-26	22.27	22.33	22.18	22.30	431223
2014-12-29	22.34	22.34	22.24	22.32	588473
2014-12-30	22.37	22.37	22.13	22.17	652999
2014-12-31	22.25	22.34	22.00	22.03	912034
2015-01-02	22.17	22.22	21.83	21.98	892136
2015-01-05	21.92	21.92	21.70	21.78	1146552
2015-01-06	21.98	21.98	21.37	21.55	1072509
2015-01-07	21.80	21.99	21.71	21.99	1753902
2015-01-08	22.24	22.32	22.15	22.32	2240329
2015-01-09	22.41	22.41	22.07	22.17	1709894
2015-01-12	22.33	22.33	22.05	22.12	1461312
2015-01-13	22.30	22.49	21.93	22.14	1297559
2015-01-14	21.94	22.11	21.90	22.09	1292702
2015-01-15	22.20	22.21	21.75	21.78	1371809
2015-01-16	21.81	22.12	21.74	22.12	2157677
2015-01-20	22.28	22.28	21.93	22.21	1204830
2015-01-21	22.20	22.41	22.12	22.27	1458154
2015-01-22	22.40	22.59	22.08	22.59	2104777
2015-01-23	22.62	22.67	22.51	22.61	1440870
2015-01-26	22.64	22.82	22.55	22.82	1461420
2015-01-27	22.77	22.81	22.48	22.66	1692529
2015-01-28	22.85	22.85	22.29	22.33	1718565
2015-01-29	22.40	22.52	22.12	22.51	1227203
2015-01-30	22.42	22.64	22.25	22.27	1894019
2015-02-02	22.38	22.38	21.91	22.32	982084
2015-02-03	22.38	22.46	22.13	22.46	910540
2015-02-04	22.38	22.46	22.17	22.36	1462703
2015-02-05	22.53	22.64	22.42	22.63	1115152
2015-02-06	22.69	22.75	22.44	22.52	1229835
2015-02-09	22.45	22.51	22.31	22.36	896627
2015-02-10	22.52	22.67	22.43	22.64	2073073
2015-02-11	22.65	22.76	22.54	22.68	1721356
2015-02-12	22.77	22.93	22.71	22.93	1958892
2015-02-13	23.03	23.10	22.86	23.10	1564490
2015-02-17	23.12	23.19	23.05	23.15	1687950
2015-02-18	23.15	23.29	23.10	23.29	1857117
2015-02-19	23.28	23.41	23.27	23.38	1662519
2015-02-20	23.39	23.60	23.31	23.60	1494596
2015-02-23	23.63	23.75	23.59	23.65	1311946
2015-02-24	23.68	23.68	23.46	23.57	1394946
2015-02-25	23.61	23.83	23.50	23.75	1564524
2015-02-26	23.78	23.81	23.65	23.80	1130069
2015-02-27	23.84	23.85	23.67	23.71	1344872
2015-03-02	23.74	23.91	23.73	23.91	2148328
2015-03-03	23.93	23.93	23.64	23.81	1488681
2015-03-04	23.80	23.89	23.64	23.86	927180
2015-03-05	23.95	24.14	23.95	24.08	1455503
2015-03-06	24.03	24.03	23.71	23.77	1541586
2015-03-09	23.86	23.86	23.66	23.81	1043866
2015-03-10	23.68	23.72	23.48	23.60	1265063
2015-03-11	23.68	23.69	23.52	23.64	1691230
2015-03-12	23.78	23.95	23.73	23.95	2281981
2015-03-13	23.99	24.05	23.73	23.89	1495126
2015-03-16	24.02	24.25	24.00	24.25	1436437
2015-03-17	24.16	24.29	24.08	24.26	1861976
2015-03-18	24.25	24.50	24.05	24.41	1590834
2015-03-19	24.40	24.59	24.39	24.58	1820043
2015-03-20	24.86	24.86	24.58	24.66	1789078
2015-03-23	24.64	24.64	24.45	24.51	1837728
2015-03-24	24.54	24.61	24.38	24.39	1228227
2015-03-25	24.44	24.47	23.78	23.80	1810624
2015-03-26	23.51	23.88	23.45	23.71	1790901
2015-03-27	23.75	24.06	23.75	24.03	1556558
2015-03-30	24.25	24.30	24.13	24.29	2809451
2015-03-31	24.21	24.26	23.99	24.01	2460866
2015-04-01	24.05	24.05	23.59	23.84	2677922
2015-04-02	23.90	23.96	23.77	23.89	2080029
2015-04-06	23.86	24.07	23.75	23.97	1539909
2015-04-07	23.96	24.20	23.92	23.94	2446669
2015-04-08	24.10	24.24	24.00	24.21	1937097
2015-04-09	24.27	24.31	24.03	24.25	1653706
2015-04-10	24.34	24.41	24.23	24.39	1527399
2015-04-13	24.43	24.56	24.37	24.38	1479199
2015-04-14	24.42	24.43	24.14	24.33	1442358
2015-04-15	24.48	24.48	24.31	24.36	1483872
2015-04-16	24.35	24.47	24.32	24.44	1633446
2015-04-17	24.36	24.36	23.96	24.11	1750258
2015-04-20	24.16	24.26	24.13	24.25	1367904
2015-04-21	24.43	24.43	24.29	24.36	1916840
2015-04-22	24.49	24.49	24.21	24.38	1504333
2015-04-23	24.36	24.55	24.31	24.49	1355899
2015-04-24	24.57	24.60	24.50	24.51	1355310
2015-04-27	24.61	24.61	24.05	24.08	1974074
2015-04-28	24.07	24.11	23.65	23.89	1959533
2015-04-29	23.78	23.93	23.57	23.77	1120097
2015-04-30	23.73	23.76	23.21	23.35	2160843
2015-05-01	23.42	23.72	23.40	23.72	1234162
2015-05-04	23.65	23.99	23.65	23.82	1445836
2015-05-05	23.79	23.85	23.45	23.51	1574424
2015-05-06	23.55	23.61	23.35	23.51	1191351
2015-05-07	23.53	23.72	23.41	23.67	1520299
2015-05-08	23.81	24.05	23.81	23.97	989149
2015-05-11	23.93	24.10	23.92	23.98	1142152
2015-05-12	23.90	23.97	23.69	23.91	1622102
2015-05-13	24.00	24.06	23.84	23.90	1329340
2015-05-14	24.05	24.14	23.82	24.14	1427128
2015-05-15	24.18	24.20	24.08	24.19	1080226
2015-05-18	24.17	24.42	24.14	24.40	1330521
2015-05-19	24.39	24.45	24.33	24.37	1233503
2015-05-20	24.39	24.59	24.27	24.50	1253352
2015-05-21	24.49	24.58	24.47	24.55	1061749
2015-05-22	24.50	24.61	24.47	24.57	1012296
2015-05-26	24.44	24.51	24.30	24.37	1493722
2015-05-27	24.43	24.62	24.35	24.62	1098308
2015-05-28	24.60	24.63	24.44	24.55	1115477
2015-05-29	24.58	24.59	24.40	24.46	1397087
2015-06-01	24.69	24.69	24.27	24.46	2161816
2015-06-02	24.42	24.53	24.27	24.42	904978
2015-06-03	24.50	24.55	24.39	24.53	2239664
2015-06-04	24.43	24.50	24.20	24.30	1435525
2015-06-05	24.28	24.37	24.08	24.34	1134813
2015-06-08	24.32	24.37	24.14	24.18	1064242
2015-06-09	24.19	24.23	23.88	24.08	1424118
2015-06-10	24.19	24.38	24.08	24.36	1297359
2015-06-11	24.46	24.49	24.37	24.46	1645850
2015-06-12	24.39	24.41	24.22	24.26	1353313
2015-06-15	24.11	24.19	23.94	24.15	1042379
2015-06-16	24.14	24.36	24.14	24.33	1005876
2015-06-17	24.40	24.47	24.28	24.43	1443276
2015-06-18	24.49	24.88	24.48	24.80	1680156
2015-06-19	24.85	24.89	24.76	24.86	1240026
2015-06-22	25.19	25.19	24.99	25.10	1522508
2015-06-23	25.27	25.27	25.02	25.15	1356424
2015-06-24	25.24	25.24	24.85	24.89	1459239
2015-06-25	25.14	25.14	24.80	24.91	1257007
2015-06-26	25.10	25.10	24.69	24.81	1073516
2015-06-29	24.79	24.85	24.18	24.21	2074280
2015-06-30	24.56	24.56	24.28	24.45	1905971
2015-07-01	24.78	24.79	24.41	24.54	3372784
2015-07-02	24.63	24.65	24.35	24.45	1518624
2015-07-06	24.32	24.59	24.20	24.43	1276252
2015-07-07	24.54	24.54	24.05	24.54	2748993
2015-07-08	24.43	24.43	24.00	24.04	1763012
2015-07-09	24.18	24.40	24.16	24.22	2883483
2015-07-10	24.53	24.57	24.38	24.55	1776962
2015-07-13	24.85	25.20	24.72	25.20	1656103
2015-07-14	25.11	25.17	24.86	25.15	2255640
2015-07-15	25.27	25.29	25.03	25.10	1876219
2015-07-16	25.31	25.40	25.19	25.40	2618409
2015-07-17	25.45	25.54	25.35	25.51	2022769
2015-07-20	25.56	25.59	25.41	25.51	1878420
2015-07-21	25.55	25.57	25.22	25.36	1898696
2015-07-22	25.29	25.43	25.21	25.39	1804118
2015-07-23	25.42	25.49	25.20	25.27	1707934
2015-07-24	25.25	25.31	24.84	24.88	1725035
2015-07-27	24.83	24.84	24.52	24.65	2235861
2015-07-28	24.63	25.01	24.62	25.02	3117402
2015-07-29	25.06	25.10	24.83	25.02	2835253
2015-07-30	24.90	25.10	24.72	25.09	1275544
2015-07-31	25.00	25.33	25.00	25.21	1593065
2015-08-03	25.25	25.32	24.96	25.12	1705844
2015-08-04	25.17	25.30	25.10	25.18	1463704
2015-08-05	25.35	25.50	25.29	25.35	2013483
2015-08-06	25.42	25.47	24.67	24.79	2546019
2015-08-07	24.84	24.89	24.36	24.63	1470201
2015-08-10	24.84	24.95	24.73	24.83	2351366
2015-08-11	24.71	24.80	24.50	24.65	1691068
2015-08-12	24.53	24.70	24.09	24.65	1949758
2015-08-13	24.69	24.84	24.58	24.66	1946438
2015-08-14	24.61	24.69	24.45	24.66	1204379
2015-08-17	24.52	24.96	24.50	24.96	1408559
2015-08-18	24.99	24.99	24.77	24.81	1466594
2015-08-19	24.76	24.78	24.43	24.61	1923886
2015-08-20	24.44	24.50	23.81	23.83	2300530
2015-08-21	23.71	23.80	23.19	23.20	5688257
2015-08-24	21.15	22.99	11.70	22.16	11282310
2015-08-25	23.05	23.21	22.23	22.26	4564712
2015-08-26	22.62	23.08	22.18	23.04	4655815
2015-08-27	23.34	23.65	23.14	23.60	6345653
2015-08-28	23.53	23.71	23.48	23.71	2634898
2015-08-31	23.52	23.75	23.29	23.35	2129084
2015-09-01	22.82	23.10	22.56	22.69	4376108
2015-09-02	22.96	23.20	22.77	23.20	2421797
2015-09-03	23.22	23.47	23.01	23.09	2136291
2015-09-04	22.85	23.07	22.76	22.93	2755777
2015-09-08	23.28	23.54	23.15	23.51	1758461
2015-09-09	23.78	23.79	23.20	23.24	2711350
2015-09-10	23.17	23.57	23.16	23.41	1949233
2015-09-11	23.37	23.64	23.28	23.64	1905070
2015-09-14	23.64	23.65	23.45	23.58	1441564
2015-09-15	23.65	23.91	23.52	23.87	2148030
2015-09-16	23.92	24.02	23.74	24.00	2157805
2015-09-17	24.04	24.48	23.96	24.19	2867385
2015-09-18	23.75	24.10	23.75	23.85	1979452
2015-09-21	23.93	24.07	23.41	23.59	1558083
2015-09-22	23.36	23.37	22.98	23.20	1842912
2015-09-23	23.25	23.35	23.06	23.18	1724154
2015-09-24	22.98	23.06	22.64	22.95	1761608
2015-09-25	23.23	23.23	22.29	22.48	2212138
2015-09-28	22.28	22.38	21.35	21.56	4765161
2015-09-29	21.55	21.90	21.22	21.40	5148795
2015-09-30	21.63	21.97	21.57	21.93	5653684
2015-10-01	21.86	21.99	21.62	21.99	4439575
2015-10-02	21.96	22.47	21.61	22.46	2098923
2015-10-05	22.67	22.80	22.51	22.70	6123085
2015-10-06	22.69	22.70	21.97	22.19	1813195
2015-10-07	22.35	22.49	22.08	22.42	2098222
2015-10-08	22.35	22.56	22.10	22.48	2147794
2015-10-09	22.52	22.68	22.38	22.65	1534697
2015-10-12	22.69	22.74	22.54	22.69	2292935
2015-10-13	22.60	22.86	22.35	22.37	2009008
2015-10-14	22.35	22.55	22.16	22.20	1424818
2015-10-15	22.27	22.66	22.19	22.66	1801867
2015-10-16	22.71	22.77	22.57	22.77	1828352
2015-10-19	22.73	22.97	22.62	22.84	1309859
2015-10-20	22.83	22.84	22.50	22.59	1262923
2015-10-21	22.65	22.72	22.16	22.42	3121704
2015-10-22	22.55	22.56	22.24	22.46	2519741
2015-10-23	22.66	22.86	22.57	22.83	2335055
2015-10-26	22.83	22.97	22.71	22.91	1467341
2015-10-27	22.89	23.13	22.85	23.13	1959907
2015-10-28	23.15	23.28	22.81	23.28	2879589
2015-10-29	23.14	23.29	23.06	23.15	1141663
2015-10-30	23.18	23.24	23.08	23.09	1612285
2015-11-02	23.19	23.59	23.14	23.59	2296262
2015-11-03	23.57	23.66	23.35	23.58	2769361
2015-11-04	23.64	23.69	23.42	23.60	1590364
2015-11-05	23.61	23.66	23.35	23.58	1090594
2015-11-06	23.55	23.55	23.23	23.52	1805185
2015-11-09	23.45	23.47	23.19	23.42	1418689
2015-11-10	23.32	23.58	23.30	23.58	1997736
2015-11-11	23.65	23.65	23.33	23.35	1668583
2015-11-12	23.23	23.25	22.91	22.92	1894925
2015-11-13	22.90	22.93	22.68	22.70	1333884
2015-11-16	22.68	22.95	22.59	22.95	1831912
2015-11-17	22.90	23.23	22.90	23.07	1242941
2015-11-18	23.04	23.48	23.04	23.48	1201186
2015-11-19	23.50	23.50	23.24	23.29	1597056
2015-11-20	23.38	23.47	23.34	23.42	2236693
2015-11-23	23.45	23.69	23.40	23.58	1990738
2015-11-24	23.46	23.61	23.34	23.58	1321937
2015-11-25	23.62	23.78	23.61	23.75	1428180
2015-11-27	23.72	23.83	23.71	23.82	251501
2015-11-30	23.91	23.91	23.53	23.59	1154111
2015-12-01	23.64	23.80	23.57	23.80	1272066
2015-12-02	23.84	23.93	23.60	23.66	2689357
2015-12-03	23.64	23.75	23.10	23.23	1748760
2015-12-04	23.21	23.67	23.21	23.67	1126623
2015-12-07	23.66	23.66	23.27	23.36	1565830
2015-12-08	23.22	23.53	23.13	23.50	1150159
2015-12-09	23.45	23.56	23.05	23.18	1584011
2015-12-10	23.18	23.40	23.14	23.29	1115456
2015-12-11	23.00	23.13	22.77	22.82	1992109
2015-12-14	22.82	22.82	22.82	22.82	0
2015-12-15	22.86	22.86	22.86	22.86	45
2015-12-16	23.39	23.64	23.25	23.62	2639471
2015-12-17	23.73	23.74	23.32	23.35	1199691
2015-12-18	23.30	23.33	23.05	23.08	1412124
2015-12-21	23.26	23.28	23.06	23.28	1051786
2015-12-22	23.32	23.45	23.18	23.42	1165196
2015-12-23	23.54	23.61	23.44	23.60	2250511
2015-12-24	23.60	23.69	23.56	23.62	367741
2015-12-28	23.55	23.62	23.42	23.59	3355710
2015-12-29	23.80	23.90	23.69	23.87	1211933
2015-12-30	23.86	23.87	23.67	23.70	1428628
2015-12-31	23.64	23.69	23.48	23.49	1421836
2016-01-04	23.18	23.29	22.76	22.98	3741848
2016-01-05	23.06	23.13	22.89	23.03	2401212
2016-01-06	22.71	22.90	22.55	22.75	2207205
2016-01-07	22.41	22.55	22.05	22.09	3977286
2016-01-08	22.29	22.35	21.80	21.84	3556522
2016-01-11	21.82	21.98	21.25	21.57	2981286
2016-01-12	21.74	22.03	21.37	21.80	2951979
2016-01-13	21.90	21.92	20.92	21.01	4056360
2016-01-14	21.04	21.49	20.58	21.32	5471905
2016-01-15	20.59	20.93	20.45	20.86	4869591
2016-01-19	20.98	21.14	20.44	20.67	6307042
2016-01-20	20.23	20.96	19.87	20.73	9870225
2016-01-21	20.73	20.93	20.45	20.56	2146429
2016-01-22	20.90	21.10	20.84	21.04	1554845
2016-01-25	20.88	21.08	20.73	20.73	1254659
2016-01-26	20.80	20.97	20.56	20.85	1259802
2016-01-27	20.86	20.99	20.37	20.48	2359394
2016-01-28	20.61	20.69	20.09	20.27	1529104
2016-01-29	20.31	20.65	20.25	20.64	5323738
2016-02-01	20.47	20.91	20.47	20.84	3036318
2016-02-02	20.77	20.77	20.22	20.31	2199561
2016-02-03	20.45	20.45	19.76	20.27	4460203
2016-02-04	20.24	20.47	19.97	20.21	1434386
2016-02-05	20.02	20.08	19.43	19.62	2194572
2016-02-08	19.12	19.30	18.85	19.06	4931125
2016-02-09	18.74	19.25	18.68	19.08	7954843
2016-02-10	19.25	19.46	19.20	19.23	2636566
2016-02-11	18.79	19.15	18.79	19.03	4073418
2016-02-12	19.09	19.30	19.01	19.28	3774155
2016-02-16	19.38	19.85	19.23	19.68	2122973
2016-02-17	19.73	20.08	19.73	20.04	1827534
2016-02-18	20.14	20.14	19.92	19.97	2311827
2016-02-19	19.88	20.00	19.77	19.96	6180894
2016-02-22	20.06	20.26	20.06	20.25	2262270
2016-02-23	20.10	20.28	20.10	20.18	1501321
2016-02-24	19.98	20.36	19.90	20.33	1467515
2016-02-25	20.37	20.58	20.32	20.57	975646
2016-02-26	20.70	20.70	20.49	20.54	1547448
2016-02-29	20.52	20.70	20.48	20.49	1224579
2016-03-01	20.58	20.84	20.55	20.49	1338278
2016-03-02	20.77	20.96	20.72	20.81	1446379
2016-03-03	20.95	20.95	20.95	21.06	1220576
2016-03-04	21.02	21.25	20.99	21.12	1472226
2016-03-07	20.99	21.25	20.99	21.12	1326262
2016-03-08	21.00	21.08	20.91	20.91	943665
2016-03-09	20.95	21.05	20.89	20.91	1074519
2016-03-10	21.01	21.01	21.01	20.98	1358110
2016-03-11	20.98	20.98	20.98	21.31	887030
2016-03-14	21.16	21.34	21.16	21.29	985945
2016-03-15	21.29	21.29	21.29	21.11	1127272
2016-03-16	21.03	21.31	21.02	21.28	949484
2016-03-17	21.28	21.36	21.16	21.29	1636965
2016-03-18	21.36	21.45	21.30	21.38	1205156
2016-03-21	21.31	21.43	21.31	21.38	959116
2016-03-22	21.30	21.48	21.29	21.41	1576267
2016-03-23	21.32	21.40	21.26	21.26	1298576
2016-03-24	21.26	21.26	21.24	21.28	1000
2016-03-28	21.31	21.35	21.23	21.29	1820293
2016-03-29	21.22	21.57	21.14	21.29	1799088
2016-03-30	21.73	21.73	21.52	21.57	1490356
2016-03-31	21.50	21.67	21.50	21.57	1001843
2016-04-01	21.38	21.66	21.38	21.65	2557288
2016-04-04	21.62	21.65	21.46	21.47	1924147
2016-04-05	21.47	21.47	21.47	21.26	1115704
2016-04-06	21.26	21.50	21.24	21.49	1538204
2016-04-07	21.37	21.48	21.17	21.27	1186387
2016-04-08	21.41	21.52	21.35	21.40	827366
2016-04-11	21.48	21.57	21.30	21.30	1045660
2016-04-12	21.27	21.71	21.27	21.64	856563
2016-04-13	21.71	21.83	21.67	21.81	1085491
2016-04-14	21.76	21.88	21.69	21.69	1402942
2016-04-15	21.63	21.73	21.62	21.71	885876
2016-04-18	21.59	21.88	21.51	21.87	842828
2016-04-19	21.93	22.04	21.87	21.96	1393286
2016-04-20	22.00	22.12	21.89	21.99	1631605
2016-04-21	21.92	22.02	21.76	21.77	1335922
2016-04-22	21.71	21.95	21.71	21.92	1788008
2016-04-25	21.81	21.90	21.75	21.82	744161
2016-04-26	21.81	21.95	21.81	21.94	780285
2016-04-27	21.92	22.22	21.92	22.17	866122
2016-04-28	22.03	22.34	21.99	22.02	1096714
2016-04-29	21.98	22.15	21.83	22.04	1365708
2016-05-02	22.05	22.19	21.96	22.16	1673238
2016-05-03	22.00	22.01	21.77	21.82	1279708
2016-05-04	21.63	21.88	21.63	21.71	1615923
2016-05-05	21.74	21.87	21.58	21.63	957539
2016-05-06	21.52	21.76	21.52	21.72	887303
2016-05-09	21.60	21.77	21.58	21.65	1072144
2016-05-10	21.72	22.00	21.72	21.99	1558468
2016-05-11	21.84	21.96	21.78	21.83	1414294
2016-05-12	21.83	22.01	21.70	21.80	904032
2016-05-13	21.71	21.84	21.56	21.59	2205842
2016-05-16	21.60	21.83	21.60	21.76	953419
2016-05-17	21.67	21.82	21.54	21.59	1158269
2016-05-18	21.45	21.63	21.30	21.40	1182790
2016-05-19	21.25	21.42	21.20	21.42	2307165
2016-05-20	21.42	21.59	21.38	21.55	1265892
2016-05-23	21.51	21.58	21.46	21.46	1026685
2016-05-24	21.50	21.74	21.41	21.69	1138089
2016-05-25	21.73	21.91	21.73	21.87	1327910
2016-05-26	21.76	22.02	21.76	21.94	1634807
2016-05-27	21.88	22.02	21.88	22.01	764760
2016-05-31	22.02	22.17	21.98	22.06	1015970
2016-06-01	21.93	22.17	21.93	22.15	1030219
2016-06-02	22.08	22.23	22.04	22.22	1257835
2016-06-03	22.09	22.25	22.08	22.21	1062358
2016-06-06	22.19	22.41	22.19	22.38	972183
2016-06-07	22.31	22.58	22.31	22.52	1710863
2016-06-08	22.50	22.64	22.47	22.53	1736988
2016-06-09	22.32	22.53	22.32	22.50	1025905
2016-06-10	22.30	22.33	22.06	22.10	934438
2016-06-13	22.03	22.21	21.94	21.95	776326
2016-06-14	21.80	22.02	21.78	21.95	1058020
2016-06-15	21.92	22.16	21.92	21.96	941059
2016-06-16	21.82	21.96	21.67	21.93	1697561
2016-06-17	21.90	22.08	21.90	22.03	1258242
2016-06-20	22.15	22.36	22.15	22.20	917403
2016-06-21	22.19	22.36	22.15	22.29	1026222
2016-06-22	22.27	22.36	22.19	22.19	906257
2016-06-23	22.29	22.54	22.29	22.54	1075022
2016-06-24	21.69	22.12	21.60	21.78	2074325
2016-06-27	21.54	21.63	21.19	21.28	2534280
2016-06-28	21.41	21.70	21.41	21.67	2143578
2016-06-29	21.91	22.12	21.78	22.06	1245467
2016-06-30	22.13	22.37	21.99	22.36	1984049
2016-07-01	22.33	22.57	22.33	22.50	1504176
2016-07-05	22.38	22.38	22.11	22.23	943130
2016-07-06	22.12	22.37	22.06	22.34	1156603
2016-07-07	22.41	22.55	22.19	22.28	1127208
2016-07-08	22.45	22.68	22.39	22.65	1307657
2016-07-11	22.79	22.79	22.65	22.72	2835727
2016-07-12	22.77	23.03	22.77	22.92	1491757
2016-07-13	22.98	22.98	22.78	22.87	948049
2016-07-14	23.04	23.04	22.91	22.93	875370
2016-07-15	22.93	23.02	22.87	22.90	854399
2016-07-18	22.91	23.00	22.81	22.97	1046200
2016-07-19	22.86	22.92	22.82	22.86	826368
2016-07-20	22.86	22.99	22.77	22.93	692778
2016-07-21	22.87	23.03	22.82	22.88	634662
2016-07-22	22.89	22.99	22.83	22.97	654023
2016-07-25	23.00	23.00	22.87	22.95	560543
2016-07-26	22.92	23.06	22.89	23.01	1461531
2016-07-27	23.04	23.04	22.63	22.75	826862
2016-07-28	22.72	22.89	22.72	22.85	622630
2016-07-29	22.78	23.05	22.78	23.01	1034410
2016-08-01	23.01	23.09	22.81	22.83	1601784
2016-08-02	22.78	22.86	22.47	22.60	1019078
2016-08-03	22.55	22.80	22.50	22.79	1373894
2016-08-04	22.81	22.92	22.77	22.85	694939
2016-08-05	22.92	23.03	22.73	22.97	1067257
2016-08-08	22.98	23.12	22.98	23.05	844160
2016-08-09	23.03	23.08	22.95	22.98	1212724
2016-08-10	22.97	23.06	22.90	22.91	539425
2016-08-11	22.94	23.13	22.94	23.09	692486
2016-08-12	23.03	23.16	23.02	23.09	828025
2016-08-15	23.13	23.23	23.13	23.15	615593
2016-08-16	23.09	23.10	22.94	22.94	1051922
2016-08-17	22.96	22.97	22.78	22.96	910156
2016-08-18	22.98	23.15	22.98	23.14	798245
2016-08-19	23.05	23.12	23.00	23.08	3351945
2016-08-22	23.11	23.11	22.94	22.99	777436
2016-08-23	23.06	23.19	23.06	23.11	704513
2016-08-24	23.08	23.13	22.95	22.98	652075
2016-08-25	22.94	23.05	22.92	22.97	586476
2016-08-26	22.97	23.15	22.75	22.85	793532
2016-08-29	22.84	23.00	22.84	22.96	714957
2016-08-30	22.94	23.01	22.80	22.85	859128
2016-08-31	22.80	22.89	22.71	22.81	676382
2016-09-01	22.78	22.82	22.65	22.75	874229
2016-09-02	22.84	23.00	22.84	22.94	832132
2016-09-06	22.97	23.11	22.94	23.10	568340
2016-09-07	23.08	23.14	23.04	23.12	714874
2016-09-08	23.07	23.21	23.04	23.18	971966
2016-09-09	23.03	23.03	22.47	22.47	1092396
2016-09-12	22.37	22.83	22.27	22.77	1597179
2016-09-13	22.56	22.64	22.26	22.36	1876845
2016-09-14	22.34	22.54	22.23	22.28	985923
2016-09-15	22.28	22.58	22.26	22.52	896723
2016-09-16	22.37	22.50	22.35	22.47	684984
2016-09-19	22.52	22.64	22.45	22.50	2261554
2016-09-20	22.58	22.58	22.37	22.37	1074548
2016-09-21	22.42	22.65	22.23	22.62	1390484
2016-09-22	22.69	22.88	22.69	22.85	894478
2016-09-23	22.84	22.93	22.68	22.71	720943
2016-09-26	22.64	22.70	22.58	22.58	951411
2016-09-27	22.57	22.66	22.52	22.60	967145
2016-09-28	22.61	22.89	22.50	22.87	857975
2016-09-29	22.69	22.96	22.66	22.74	1178583
2016-09-30	22.85	22.98	22.79	22.90	1319629
2016-10-03	22.82	22.88	22.75	22.83	1251648
2016-10-04	22.83	22.90	22.61	22.67	1375157
2016-10-05	22.74	22.94	22.74	22.87	582993
2016-10-06	22.79	22.87	22.71	22.82	504576
2016-10-07	22.84	22.88	22.59	22.67	939249
2016-10-10	22.73	22.93	22.73	22.86	514587
2016-10-11	22.80	22.83	22.48	22.56	968428
2016-10-12	22.57	22.64	22.48	22.58	1031334
2016-10-13	22.40	22.60	22.29	22.51	770930
2016-10-14	22.62	22.67	22.45	22.45	1069169
2016-10-17	22.43	22.52	22.37	22.38	610666
2016-10-18	22.54	22.65	22.52	22.57	513928
2016-10-19	22.59	22.77	22.57	22.70	619481
2016-10-20	22.66	22.70	22.54	22.64	726525
2016-10-21	22.51	22.73	22.51	22.72	719253
2016-10-24	22.78	22.88	22.70	22.78	496883
2016-10-25	22.75	22.80	22.61	22.61	612793
2016-10-26	22.48	22.70	22.48	22.60	789620
2016-10-27	22.68	22.68	22.46	22.49	661707
2016-10-28	22.47	22.67	22.42	22.47	892562
2016-10-31	22.51	22.56	22.45	22.48	821592
2016-11-01	22.48	22.59	22.15	22.29	1444223
2016-11-02	22.21	22.23	21.93	22.00	1222659
2016-11-03	21.99	22.07	21.84	21.86	945529
2016-11-04	21.84	21.95	21.74	21.74	798133
2016-11-07	21.98	22.17	21.97	22.15	943487
2016-11-08	22.08	22.33	22.04	22.23	801146
2016-11-09	21.85	22.36	21.85	22.27	1464310
2016-11-10	22.32	22.39	21.96	22.05	2350999
2016-11-11	21.86	22.08	21.84	22.00	3064637
2016-11-14	22.04	22.12	21.92	22.06	1031023
2016-11-15	22.13	22.50	22.13	22.45	1041003
2016-11-16	22.34	22.52	22.34	22.47	1090412
2016-11-17	22.47	22.63	22.47	22.54	711602
2016-11-18	22.54	22.63	22.53	22.55	623111
2016-11-21	22.61	22.89	22.61	22.87	697303
2016-11-22	22.96	23.00	22.82	22.90	1208410
2016-11-23	22.82	22.88	22.80	22.86	679643
2016-11-25	22.91	22.94	22.88	22.93	289924
2016-11-28	22.91	22.99	22.86	22.87	703427
2016-11-29	22.86	22.90	22.72	22.78	849275
2016-11-30	22.89	23.10	22.89	22.92	1029831
2016-12-01	22.96	23.11	22.66	22.70	892610
2016-12-02	22.70	22.86	22.70	22.81	655598
2016-12-05	22.91	23.10	22.91	23.07	505108
2016-12-06	23.13	23.24	22.99	23.21	723409
2016-12-07	23.18	23.60	23.18	23.57	913889
2016-12-08	23.56	23.77	23.56	23.70	818024
2016-12-09	23.73	23.81	23.67	23.75	1086876
2016-12-12	23.72	23.86	23.55	23.59	611196
2016-12-13	23.66	23.88	23.65	23.76	523665
2016-12-14	23.72	23.79	23.43	23.45	954870
2016-12-15	23.49	23.68	23.39	23.58	875302
2016-12-16	23.62	23.70	23.49	23.49	752547
2016-12-19	23.56	23.68	23.52	23.65	388655
2016-12-20	23.70	23.80	23.67	23.68	624489
2016-12-21	23.64	23.64	23.38	23.49	656346
2016-12-22	23.45	23.55	23.41	23.43	410691
2016-12-23	23.42	23.49	23.41	23.48	599376
2016-12-27	23.52	23.65	23.52	23.60	527539
2016-12-28	23.62	23.67	23.32	23.32	499316
2016-12-29	23.31	23.43	23.26	23.33	498785
2016-12-30	23.46	23.46	23.10	23.14	772128
2017-01-03	23.30	23.59	23.28	23.44	1241784
2017-01-04	23.42	23.65	23.42	23.59	731863
2017-01-05	23.55	23.72	23.51	23.65	541630
2017-01-06	23.67	23.79	23.58	23.71	621682
2017-01-09	23.69	23.71	23.53	23.58	541723
2017-01-10	23.56	23.73	23.56	23.61	546809
2017-01-11	23.60	23.83	23.60	23.83	422222
2017-01-12	23.77	23.77	23.51	23.72	523456
2017-01-13	23.73	23.85	23.72	23.78	489691
2017-01-17	23.73	23.83	23.64	23.71	487762
2017-01-18	23.74	23.77	23.62	23.74	542068
2017-01-19	23.74	23.85	23.61	23.66	541998
2017-01-20	23.73	23.92	23.72	23.80	685847
2017-01-23	23.75	23.79	23.58	23.70	689188
2017-01-24	23.73	24.01	23.73	23.97	589131
2017-01-25	24.06	24.20	24.06	24.19	707318
2017-01-26	24.13	24.25	24.11	24.14	830912
2017-01-27	24.17	24.18	24.04	24.08	608165
2017-01-30	23.99	23.99	23.61	23.83	465397
2017-01-31	23.76	23.84	23.62	23.82	397347
2017-02-01	23.89	24.00	23.64	23.75	744486
2017-02-02	23.71	23.83	23.64	23.79	639601
2017-02-03	23.87	24.01	23.87	23.99	684535
2017-02-06	23.93	23.98	23.82	23.84	522113
2017-02-07	23.90	23.94	23.77	23.86	488455
2017-02-08	23.79	23.89	23.65	23.86	532594
2017-02-09	23.85	24.03	23.85	23.95	437567
2017-02-10	24.01	24.14	23.99	24.11	593685
2017-02-13	24.16	24.21	24.13	24.17	1645594
2017-02-14	24.20	24.20	24.04	24.20	583345
2017-02-15	24.13	24.28	24.13	24.24	746712
2017-02-16	24.22	24.31	24.13	24.21	614212
2017-02-17	24.15	24.26	24.09	24.26	413013
2017-02-21	24.29	24.47	24.29	24.45	901584
2017-02-22	24.38	24.45	24.26	24.35	416849
2017-02-23	24.40	24.46	24.23	24.32	408753
2017-02-24	24.21	24.34	24.13	24.33	529535
2017-02-27	24.30	24.44	24.24	24.40	571369
2017-02-28	24.33	24.41	24.18	24.22	418502
2017-03-01	24.40	24.57	24.38	24.50	593225
2017-03-02	24.52	24.52	24.27	24.29	416362
2017-03-03	24.24	24.33	24.23	24.28	573009
2017-03-06	24.20	24.24	24.11	24.21	476362
2017-03-07	24.17	24.21	24.03	24.07	403662
2017-03-08	24.10	24.10	23.86	23.88	481928
2017-03-09	23.87	23.92	23.69	23.84	416526
2017-03-10	23.98	24.02	23.86	23.99	516355
2017-03-13	23.95	24.12	23.95	24.11	327251
2017-03-14	24.00	24.00	23.78	23.91	533026
2017-03-15	23.95	24.31	23.95	24.23	355411
2017-03-16	24.24	24.29	24.16	24.17	228289
2017-03-17	24.20	24.28	24.20	24.21	298058
2017-03-20	24.20	24.20	24.06	24.12	316382
2017-03-21	24.23	24.24	23.75	23.76	506426
2017-03-22	23.73	23.86	23.68	23.86	668620
2017-03-23	23.81	23.95	23.75	23.78	792775
2017-03-24	23.83	23.98	23.76	23.84	471526
2017-03-27	23.65	23.81	23.49	23.76	773096
2017-03-28	23.72	24.02	23.71	23.94	454237
2017-03-29	23.92	24.00	23.86	23.98	428495
2017-03-30	23.98	24.15	23.93	24.11	416492
2017-03-31	24.10	24.18	24.01	24.04	368617
2017-04-03	24.06	24.08	23.79	23.97	800070
2017-04-04	23.93	23.99	23.90	23.96	460330
2017-04-05	23.99	24.16	23.83	23.85	363809
2017-04-06	23.88	24.00	23.75	23.92	262607
2017-04-07	23.84	23.97	23.84	23.88	263093
2017-04-10	23.86	24.02	23.81	23.88	276501
2017-04-11	23.85	23.90	23.64	23.90	308317
2017-04-12	23.82	23.87	23.68	23.70	327260
2017-04-13	23.64	23.77	23.50	23.50	348608
2017-04-17	23.56	23.79	23.55	23.77	316505
2017-04-18	23.67	23.79	23.60	23.70	990322
2017-04-19	23.75	23.90	23.70	23.76	582106
2017-04-20	23.80	24.02	23.77	23.96	534253
2017-04-21	23.93	23.99	23.88	23.92	485040
2017-04-24	24.19	24.32	24.15	24.27	400743
2017-04-25	24.36	24.49	24.36	24.45	586385
2017-04-26	24.39	24.53	24.39	24.40	542514
2017-04-27	24.41	24.51	24.37	24.45	377789
2017-04-28	24.46	24.49	24.33	24.36	288380
2017-05-01	24.40	24.56	24.36	24.48	626049
2017-05-02	24.54	24.57	24.44	24.55	679731
2017-05-03	24.44	24.50	24.39	24.45	611488
2017-05-04	24.49	24.50	24.37	24.47	553870
2017-05-05	24.46	24.57	24.44	24.57	377433
2017-05-08	24.51	24.59	24.49	24.55	284019
2017-05-09	24.55	24.64	24.47	24.53	312274
2017-05-10	24.53	24.65	24.51	24.64	758307
2017-05-11	24.54	24.59	24.40	24.55	378468
2017-05-12	24.56	24.56	24.43	24.53	291849
2017-05-15	24.60	24.72	24.57	24.69	475987
2017-05-16	24.77	24.77	24.64	24.76	288396
2017-05-17	24.49	24.53	24.07	24.07	376461
2017-05-18	24.02	24.30	24.02	24.21	442357
2017-05-19	24.30	24.57	24.30	24.45	270036
2017-05-22	24.47	24.65	24.47	24.62	229170
2017-05-23	24.65	24.74	24.56	24.69	250977
2017-05-24	24.71	24.78	24.67	24.77	275513
2017-05-25	24.81	24.95	24.77	24.90	322192
2017-05-26	24.87	24.92	24.85	24.89	177918
2017-05-30	24.88	24.91	24.79	24.85	252207
2017-05-31	24.87	24.91	24.64	24.80	314532
2017-06-01	24.81	25.05	24.81	25.05	410726
2017-06-02	25.05	25.17	24.99	25.11	479798
2017-06-05	25.06	25.19	25.06	25.09	205722
2017-06-06	25.01	25.10	24.95	24.99	226541
2017-06-07	25.03	25.11	24.97	25.07	318062
2017-06-08	25.08	25.32	25.06	25.28	312894
2017-06-09	25.32	25.49	24.86	25.06	372914
2017-06-12	24.97	25.05	24.85	25.02	233894
2017-06-13	25.09	25.23	25.07	25.17	296288
2017-06-14	25.23	25.23	24.95	25.08	184977
2017-06-15	24.87	25.05	24.86	25.02	169615
2017-06-16	25.04	25.09	24.97	25.02	185668
2017-06-19	25.08	25.27	25.08	25.23	264401
2017-06-20	25.16	25.27	25.00	25.00	349164
2017-06-21	25.06	25.11	24.95	25.00	255856
2017-06-22	24.96	25.10	24.87	24.94	206768
2017-06-23	24.94	25.07	24.92	25.01	229256
2017-06-26	25.10	25.19	24.96	24.98	193367
2017-06-27	24.90	25.05	24.75	24.75	230551
2017-06-28	24.89	25.07	24.86	25.03	539173
2017-06-29	25.07	25.09	24.61	24.84	236798
2017-06-30	24.92	24.94	24.80	24.83	251999
2017-07-03	24.94	24.99	24.83	24.83	200005
2017-07-05	24.84	25.04	24.80	25.00	538008
2017-07-06	24.84	24.96	24.75	24.78	162427
2017-07-07	24.80	25.03	24.80	24.98	241916
2017-07-10	24.95	25.12	24.95	25.05	457573
2017-07-11	25.00	25.13	24.95	25.10	499555
2017-07-12	25.21	25.34	25.21	25.30	599590
2017-07-13	25.26	25.35	25.24	25.30	234183
2017-07-14	25.28	25.45	25.25	25.40	224908
2017-07-17	25.36	25.43	25.33	25.42	241448
2017-07-18	25.38	25.47	25.30	25.46	179042
2017-07-19	25.47	25.59	25.47	25.59	210766
2017-07-20	25.61	25.62	25.51	25.56	258465
2017-07-21	25.42	25.56	25.41	25.53	217456
2017-07-24	25.46	25.58	25.46	25.56	218653
2017-07-25	25.65	25.68	25.55	25.62	399253
2017-07-26	25.62	25.72	25.52	25.56	418150
2017-07-27	25.58	25.62	25.23	25.42	202916
2017-07-28	25.31	25.39	25.28	25.39	193059
2017-07-31	25.39	25.45	25.28	25.32	193892
2017-08-01	25.38	25.45	25.24	25.40	193238
2017-08-02	25.37	25.43	25.21	25.37	288474
2017-08-03	25.30	25.38	25.29	25.35	197335
2017-08-04	25.42	25.52	25.42	25.46	307772
2017-08-07	25.42	25.56	25.42	25.54	219196
2017-08-08	25.49	25.72	25.46	25.52	234801
2017-08-09	25.42	25.44	25.31	25.41	264738
2017-08-10	25.21	25.27	24.92	24.96	367014
2017-08-11	24.94	25.01	24.88	24.95	282139
2017-08-14	25.10	25.34	25.10	25.30	207330
2017-08-15	25.34	25.39	25.27	25.27	202219
2017-08-16	25.34	25.43	25.29	25.36	269269
2017-08-17	25.23	25.33	24.84	24.84	207028
2017-08-18	24.81	25.03	24.74	24.87	428192
2017-08-21	24.86	24.89	24.74	24.85	203090
2017-08-22	24.88	25.19	24.88	25.15	236722
2017-08-23	24.99	25.18	24.98	25.13	174425
2017-08-24	25.16	25.20	25.06	25.11	287850
2017-08-25	25.22	25.25	25.11	25.14	309893
2017-08-28	25.18	25.18	25.06	25.12	267347
2017-08-29	24.93	25.18	24.93	25.13	194340
2017-08-30	25.10	25.34	25.10	25.30	185864
2017-08-31	25.37	25.49	25.37	25.44	205159
2017-09-01	25.48	25.55	25.46	25.51	175269
2017-09-05	25.41	25.48	25.13	25.21	219907
2017-09-06	25.27	25.31	25.17	25.20	327989
2017-09-07	25.24	25.24	25.11	25.19	202530
2017-09-08	25.11	25.24	25.10	25.17	341043
2017-09-11	25.32	25.53	25.30	25.50	285024
2017-09-12	25.56	25.65	25.55	25.65	173814
2017-09-13	25.57	25.65	25.51	25.62	581178
2017-09-14	25.55	25.66	25.54	25.60	147662
2017-09-15	25.56	25.72	25.53	25.71	146899
2017-09-18	25.76	25.87	25.75	25.83	143954
2017-09-19	25.84	25.95	25.81	25.91	215339
2017-09-20	25.93	25.94	25.79	25.91	198104
2017-09-21	25.85	25.91	25.77	25.88	129161
2017-09-22	25.80	25.89	25.79	25.89	149508
2017-09-25	25.81	25.82	25.59	25.73	135502
2017-09-26	25.74	25.82	25.70	25.74	171588
2017-09-27	25.85	26.06	25.84	26.00	213138
2017-09-28	25.91	26.04	25.81	26.02	202313
2017-09-29	26.07	26.19	26.05	26.17	202200
2017-10-02	26.25	26.33	26.20	26.28	286047
2017-10-03	26.36	26.38	26.27	26.37	344516
2017-10-04	26.41	26.43	26.32	26.39	248308
2017-10-05	26.43	26.56	26.39	26.55	226128
2017-10-06	26.46	26.59	26.46	26.56	208225
2017-10-09	26.64	26.64	26.50	26.55	135289
2017-10-10	26.61	26.65	26.54	26.61	364550
2017-10-11	26.59	26.67	26.51	26.66	242774
2017-10-12	26.58	26.75	26.58	26.63	279837
2017-10-13	26.65	26.74	26.61	26.64	200423
2017-10-16	26.65	26.70	26.57	26.64	147380
2017-10-17	26.68	26.70	26.56	26.58	137014
2017-10-18	26.61	26.69	26.57	26.63	169771
2017-10-19	26.58	26.66	26.44	26.66	136984
2017-10-20	26.77	26.90	26.77	26.88	264633
2017-10-23	26.97	26.97	26.75	26.79	208569
2017-10-24	26.83	26.97	26.83	26.93	130520
2017-10-25	26.89	26.90	26.58	26.77	236921
2017-10-26	26.84	26.94	26.84	26.89	173318
2017-10-27	26.88	27.14	26.88	27.13	332595
2017-10-30	27.04	27.10	26.94	26.99	132141
2017-10-31	26.99	27.15	26.99	27.08	178242
2017-11-01	27.17	27.20	26.91	26.97	334921
2017-11-02	26.99	27.06	26.86	27.03	176341
2017-11-03	27.01	27.13	26.95	27.09	216490
2017-11-06	27.08	27.18	27.07	27.13	157890
2017-11-07	27.13	27.21	26.92	26.94	199172
2017-11-08	26.90	27.04	26.84	26.96	294878
2017-11-09	26.74	26.84	26.53	26.69	173604
2017-11-10	26.63	26.73	26.63	26.71	432936
2017-11-13	26.59	26.80	26.53	26.75	272888
2017-11-14	26.62	26.82	26.62	26.79	214563
2017-11-15	26.66	26.79	26.50	26.68	135435
2017-11-16	26.81	27.11	26.81	27.01	226588
2017-11-17	27.03	27.09	26.87	27.03	296587
2017-11-20	27.04	27.21	27.04	27.18	199893
2017-11-21	27.26	27.41	27.25	27.39	274296
2017-11-22	27.45	27.46	27.33	27.35	442199
2017-11-24	27.38	27.46	27.37	27.42	72221
2017-11-27	27.38	27.42	27.29	27.33	234468
2017-11-28	27.43	27.68	27.28	27.65	145212
2017-11-29	27.61	27.66	27.17	27.37	369152
2017-11-30	27.44	27.67	27.42	27.50	224478
2017-12-01	27.55	27.55	26.86	27.37	228278
2017-12-04	27.58	27.76	27.14	27.17	190406
2017-12-05	27.15	27.41	27.03	27.06	158195
2017-12-06	26.99	27.18	26.93	27.07	205662
2017-12-07	27.04	27.39	27.04	27.38	200979
2017-12-08	27.50	27.66	27.39	27.42	247615
2017-12-11	27.44	27.52	27.41	27.46	159560
2017-12-12	27.45	27.56	27.42	27.43	161125
2017-12-13	27.49	27.62	27.41	27.41	185242
2017-12-14	27.47	27.58	27.29	27.30	129850
2017-12-15	27.41	27.72	27.22	27.62	221910
2017-12-18	27.81	28.01	27.81	27.98	155690
2017-12-19	28.03	28.07	27.87	27.92	374869
2017-12-20	28.07	28.09	27.80	27.89	231124
2017-12-21	27.94	27.94	27.74	27.82	200218
2017-12-22	27.81	27.89	27.68	27.75	129047
2017-12-26	27.69	27.69	27.59	27.65	120056
2017-12-27	27.64	27.75	27.63	27.69	129072
2017-12-28	27.70	27.77	27.68	27.76	502931
2017-12-29	27.87	27.87	27.55	27.57	100421
2018-01-02	27.67	27.88	27.67	27.87	1150391
2018-01-03	27.94	28.16	27.85	28.14	394966
2018-01-04	28.30	28.37	28.25	28.29	1967040
2018-01-05	28.39	28.47	28.34	28.45	263464
2018-01-08	28.44	28.62	28.40	28.61	239111
2018-01-09	28.62	28.72	28.57	28.61	314711
2018-01-10	28.49	28.71	28.43	28.65	247742
2018-01-11	28.69	28.93	28.68	28.92	273026
2018-01-12	28.95	29.18	28.88	29.15	293086
2018-01-16	29.35	29.38	28.84	28.94	436193
2018-01-17	29.01	29.31	28.99	29.25	218274
2018-01-18	29.23	29.36	29.20	29.26	269557
2018-01-19	29.32	29.47	29.30	29.45	256861
2018-01-22	29.42	29.67	29.37	29.67	215335
2018-01-23	29.71	29.84	29.65	29.81	259294
2018-01-24	29.88	29.93	29.49	29.64	234737
2018-01-25	29.80	29.80	29.48	29.59	230593
2018-01-26	29.68	29.99	29.66	29.98	216698
2018-01-29	29.90	30.05	29.78	29.82	181795
2018-01-30	29.52	29.67	29.46	29.55	283599
2018-01-31	29.61	29.83	29.52	29.61	178365
2018-02-01	29.56	29.79	29.52	29.64	185594
2018-02-02	29.47	29.58	29.06	29.06	295147
2018-02-05	28.77	29.17	27.87	27.96	608939
2018-02-06	27.39	28.51	27.19	28.47	1498858
2018-02-07	28.44	28.84	28.31	28.44	488596
2018-02-08	28.47	28.47	27.31	27.31	278891
2018-02-09	27.64	27.89	26.73	27.71	736280
2018-02-12	27.94	28.33	27.74	28.17	233737
2018-02-13	28.02	28.36	27.99	28.29	270231
2018-02-14	28.09	28.98	28.09	28.93	314721
2018-02-15	29.23	29.32	28.84	29.32	658810
2018-02-16	29.24	29.48	29.15	29.24	1377176
2018-02-20	29.11	29.50	29.10	29.25	227870
2018-02-21	29.25	29.68	29.20	29.27	436302
2018-02-22	29.40	29.40	28.99	29.03	346990
2018-02-23	29.32	29.53	29.14	29.50	187785
2018-02-26	29.70	29.84	29.54	29.82	189625
2018-02-27	29.86	30.03	29.55	29.57	144828
2018-02-28	29.72	29.81	29.34	29.35	155082
2018-03-01	29.30	29.46	28.74	28.99	228973
2018-03-02	28.84	29.39	28.60	29.35	162935
2018-03-05	29.05	29.77	29.05	29.67	159699
2018-03-06	29.79	30.00	29.68	29.97	183327
2018-03-07	29.70	30.18	29.63	30.16	171330
2018-03-08	30.21	30.29	30.02	30.21	154620
2018-03-09	30.39	30.80	30.39	30.77	388097
2018-03-12	30.88	31.00	30.72	30.85	246573
2018-03-13	30.96	31.03	30.45	30.52	184140
2018-03-14	30.69	30.69	30.37	30.47	165866
2018-03-15	30.55	30.57	30.31	30.40	111285
2018-03-16	30.43	30.64	30.43	30.51	138388
2018-03-19	30.17	30.33	29.73	30.03	207214
2018-03-20	30.02	30.22	30.02	30.15	201121
2018-03-21	30.12	30.48	30.05	30.21	213786
2018-03-22	29.93	29.95	29.23	29.23	241995
2018-03-23	29.25	29.41	28.43	28.46	234095
2018-03-26	28.86	29.33	28.58	29.32	324209
2018-03-27	29.40	29.55	28.26	28.42	441388
2018-03-28	28.46	28.50	27.98	28.18	271766
2018-03-29	28.31	28.91	28.19	28.71	226183
2018-04-02	28.50	28.64	27.67	27.93	2830250
2018-04-03	28.09	28.33	27.89	28.25	745497
2018-04-04	27.77	28.66	27.77	28.59	680241
2018-04-05	28.87	28.92	28.60	28.73	207113
2018-04-06	28.43	28.61	27.82	28.01	215332
2018-04-09	28.18	28.64	28.12	28.12	230813
2018-04-10	28.50	28.82	28.44	28.72	188522
2018-04-11	28.55	28.85	28.55	28.62	422927
2018-04-12	28.83	29.15	28.77	29.06	200416
2018-04-13	29.19	29.19	28.62	28.76	137863
2018-04-16	28.93	29.04	28.77	28.97	622608
2018-04-17	29.23	29.41	29.15	29.34	257733
2018-04-18	29.29	29.45	29.22	29.35	258078
2018-04-19	29.19	29.34	29.11	29.22	171840
2018-04-20	29.15	29.28	28.93	29.04	155937
2018-04-23	29.10	29.25	28.84	28.98	152648
2018-04-24	29.10	29.27	28.32	28.54	220499
2018-04-25	28.55	28.63	28.14	28.45	398782
2018-04-26	28.67	28.87	28.59	28.76	101539
2018-04-27	28.87	28.92	28.55	28.75	107023
2018-04-30	28.77	28.87	28.55	28.55	165309
2018-05-01	28.54	28.66	28.33	28.66	264287
2018-05-02	28.60	28.80	28.47	28.50	164372
2018-05-03	28.41	28.63	28.04	28.50	349479
2018-05-04	28.32	29.01	28.32	28.88	107231
2018-05-07	29.02	29.28	29.02	29.13	149064
2018-05-08	29.14	29.45	29.10	29.37	112169
2018-05-09	29.48	29.84	29.46	29.80	255374
2018-05-10	29.92	30.13	29.83	30.08	238147
2018-05-11	30.08	30.15	29.94	30.02	259735
2018-05-14	30.06	30.21	29.87	29.92	202988
2018-05-15	29.77	29.84	29.68	29.82	261268
2018-05-16	29.88	30.05	29.80	29.96	137765
2018-05-17	29.94	30.07	29.79	29.94	685549
2018-05-18	29.86	29.92	29.77	29.82	263408
2018-05-21	29.93	30.11	29.85	29.96	154811
2018-05-22	30.02	30.12	29.89	29.90	192806
2018-05-23	29.70	29.97	29.67	29.95	149403
2018-05-24	29.88	30.06	29.70	30.03	158376
2018-05-25	29.98	30.07	29.90	29.99	274547
2018-05-29	29.80	29.91	29.50	29.64	128049
2018-05-30	29.78	30.04	29.78	29.96	239153
2018-05-31	29.89	30.03	29.77	29.79	209219
2018-06-01	29.96	30.32	29.96	30.26	180016
2018-06-04	30.40	30.49	30.29	30.49	173499
2018-06-05	30.54	30.67	30.47	30.63	168134
2018-06-06	30.63	30.85	30.58	30.85	307187
2018-06-07	30.88	30.96	30.37	30.56	209230
2018-06-08	30.52	30.68	30.43	30.66	105291
2018-06-11	30.73	30.81	30.66	30.69	111972
2018-06-12	30.71	30.91	30.71	30.84	143503
2018-06-13	30.90	30.96	30.75	30.80	180898
2018-06-14	30.87	30.99	30.82	30.90	148778
2018-06-15	30.78	30.91	30.64	30.85	132823
2018-06-18	30.67	30.93	30.58	30.92	123810
2018-06-19	30.56	30.74	30.31	30.73	147552
2018-06-20	30.79	30.98	30.79	30.86	177448
2018-06-21	30.82	31.00	30.47	30.57	127369
2018-06-22	30.66	30.66	30.31	30.31	174945
2018-06-25	30.19	30.19	29.42	29.61	181747
2018-06-26	29.69	29.83	29.59	29.68	157054
2018-06-27	29.82	29.86	29.19	29.19	146254
2018-06-28	29.18	29.53	29.08	29.46	158815
2018-06-29	29.58	29.77	29.46	29.46	129872
2018-07-02	29.26	29.79	29.15	29.79	1620581
2018-07-03	29.88	29.91	29.49	29.49	125795
2018-07-05	29.69	29.83	29.54	29.81	294320
2018-07-06	29.77	30.19	29.77	30.17	185455
2018-07-09	30.39	30.52	30.22	30.50	251689
2018-07-10	30.48	30.58	30.35	30.46	201056
2018-07-11	30.18	30.42	30.18	30.26	198935
2018-07-12	30.39	30.67	30.35	30.65	173597
2018-07-13	30.61	30.68	30.43	30.54	138178
2018-07-16	30.61	30.68	30.48	30.55	190515
2018-07-17	30.39	30.82	30.33	30.78	178870
2018-07-18	30.78	30.97	30.74	30.95	327893
2018-07-19	30.88	30.88	30.70	30.77	215839
2018-07-20	30.66	30.84	30.66	30.68	249039
2018-07-23	30.71	30.86	30.52	30.84	214990
2018-07-24	31.00	31.08	30.41	30.60	163081
2018-07-25	30.63	31.00	30.62	30.98	182226
2018-07-26	30.77	31.00	30.75	30.94	215103
2018-07-27	30.93	30.98	30.24	30.51	146192
2018-07-30	30.45	30.49	29.86	29.97	202265
2018-07-31	30.03	30.20	29.82	29.99	311938
2018-08-01	29.97	30.29	29.97	30.10	298095
2018-08-02	29.80	30.49	29.80	30.46	437391
2018-08-03	30.48	30.55	30.26	30.42	138442
2018-08-06	30.47	30.68	30.35	30.65	119988
2018-08-07	30.77	30.93	30.77	30.81	260880
2018-08-08	30.80	30.96	30.79	30.89	178221
2018-08-09	30.90	30.99	30.81	30.85	140743
2018-08-10	30.60	30.71	30.50	30.57	155703
2018-08-13	30.64	30.76	30.41	30.41	139865
2018-08-14	30.48	30.72	30.45	30.69	246181
2018-08-15	30.45	30.53	30.15	30.37	169686
2018-08-16	30.53	30.71	30.47	30.50	162156
2018-08-17	30.49	30.58	30.30	30.54	407387
2018-08-20	30.65	30.73	30.47	30.70	255735
2018-08-21	30.88	31.01	30.69	30.86	163139
2018-08-22	30.79	31.01	30.78	30.97	184588
2018-08-23	30.90	31.12	30.87	30.93	232497
2018-08-24	31.11	31.32	31.11	31.30	161666
2018-08-27	31.43	31.67	31.43	31.58	243763
2018-08-28	31.67	31.71	31.48	31.66	156633
2018-08-29	31.69	31.80	31.60	31.75	217611
2018-08-30	31.62	31.79	31.51	31.56	214823
2018-08-31	31.55	31.62	31.50	31.62	133665
2018-09-04	31.57	31.65	31.37	31.63	141644
2018-09-05	31.62	31.62	31.05	31.25	172687
2018-09-06	31.23	31.30	30.91	31.03	167267
2018-09-07	30.97	31.29	30.87	31.03	136394
2018-09-10	31.31	31.31	31.07	31.26	182058
2018-09-11	31.19	31.46	31.11	31.33	159042
2018-09-12	31.32	31.32	30.86	31.22	243022
2018-09-13	31.36	31.47	31.25	31.30	136039
2018-09-14	31.27	31.47	31.22	31.39	125831
2018-09-17	31.36	31.37	30.87	30.89	114190
2018-09-18	30.98	31.23	30.91	31.12	149102
2018-09-19	31.15	31.17	30.96	31.02	109334
2018-09-20	31.20	31.41	31.20	31.33	105685
2018-09-21	31.39	31.47	31.17	31.18	120126
2018-09-24	31.09	31.15	30.98	31.08	100972
2018-09-25	31.19	31.19	31.07	31.10	139874
2018-09-26	31.12	31.28	30.94	30.96	190307
2018-09-27	31.06	31.14	30.98	31.01	351207
2018-09-28	30.91	31.09	30.89	30.90	131444
2018-10-01	31.11	31.16	30.74	30.78	254094
2018-10-02	30.80	30.80	30.48	30.55	294490
2018-10-03	30.68	30.83	30.52	30.72	214973
2018-10-04	30.63	30.63	29.92	30.10	398630
2018-10-05	30.09	30.24	29.49	29.76	451991
2018-10-08	29.74	29.74	29.03	29.35	527527
2018-10-09	29.30	29.48	29.12	29.18	278183
2018-10-10	29.04	29.04	27.94	27.96	549373
2018-10-11	27.92	28.28	27.42	27.59	677833
2018-10-12	28.20	28.30	27.70	28.20	210071
2018-10-15	28.06	28.25	27.87	28.00	174755
2018-10-16	28.28	28.97	28.24	28.93	349655
2018-10-17	28.98	29.04	28.58	28.89	512207
2018-10-18	28.75	28.75	28.06	28.24	208293
2018-10-19	28.25	28.52	27.78	27.86	239726
2018-10-22	27.99	28.06	27.63	27.85	142529
2018-10-23	27.35	27.85	27.01	27.67	382928
2018-10-24	27.62	27.69	26.22	26.25	487418
2018-10-25	26.46	27.18	26.46	27.03	409794
2018-10-26	26.33	26.85	25.98	26.39	1404953
2018-10-29	26.85	26.99	25.56	25.99	371112
2018-10-30	26.03	26.55	25.88	26.45	438549
2018-10-31	26.84	27.34	26.84	27.08	393678
2018-11-01	27.19	27.86	27.04	27.78	422337
2018-11-02	27.95	28.20	27.54	27.76	675032
2018-11-05	27.81	27.81	27.33	27.60	882448
2018-11-06	27.63	27.86	27.53	27.75	1077158
2018-11-07	28.03	28.50	28.01	28.50	459703
2018-11-08	28.43	28.56	28.20	28.29	280225
2018-11-09	28.11	28.11	27.49	27.79	137044
2018-11-12	27.67	27.67	26.80	26.83	314474
2018-11-13	26.92	27.31	26.79	26.91	151683
2018-11-14	27.07	27.18	26.51	26.56	171579
2018-11-15	26.44	27.27	26.44	27.20	292340
2018-11-16	27.00	27.35	26.95	27.25	194813
2018-11-19	27.14	27.19	26.10	26.14	295141
2018-11-20	25.72	26.24	25.45	25.92	861929
2018-11-21	26.11	26.44	26.11	26.24	335537
2018-11-23	26.04	26.55	26.04	26.35	40140
2018-11-26	26.56	26.89	26.48	26.86	303532
2018-11-27	26.71	26.85	26.57	26.73	225257
2018-11-28	26.92	27.68	26.83	27.66	413615
2018-11-29	27.55	27.85	27.37	27.66	668524
2018-11-30	27.65	27.88	27.50	27.81	171146
2018-12-03	28.41	28.41	28.10	28.36	371167
2018-12-04	28.25	28.30	27.20	27.20	237936
2018-12-06	26.73	27.35	26.57	27.35	476091
2018-12-07	27.27	27.37	26.30	26.42	298287
2018-12-10	26.40	26.76	26.17	26.68	354504
2018-12-11	27.07	27.19	26.57	26.78	330875
2018-12-12	27.16	27.49	27.06	27.13	186953
2018-12-13	27.22	27.35	26.78	26.92	200235
2018-12-14	26.53	26.77	26.29	26.33	252140
2018-12-17	26.10	26.36	25.46	25.60	460863
2018-12-18	25.80	26.01	25.46	25.66	485530
2018-12-19	25.64	26.04	24.89	25.17	680088
2018-12-20	25.00	25.18	24.27	24.64	1212099
2018-12-21	24.66	24.75	23.76	23.85	1000800
2018-12-24	23.58	23.89	23.32	23.41	692270
2018-12-26	23.49	24.74	23.48	24.70	645435
2018-12-27	24.28	24.93	24.00	24.92	468065
2018-12-28	25.08	25.38	24.73	25.20	413203
2018-12-31	25.18	25.41	24.99	25.25	614863
2019-01-02	24.83	25.39	24.83	25.23	1952259
2019-01-03	25.05	25.19	24.46	24.49	1207732
2019-01-04	24.77	25.73	24.77	25.58	325321
2019-01-07	25.68	26.32	25.68	26.18	394087
2019-01-08	26.41	26.53	26.02	26.52	607869
2019-01-09	26.65	26.91	26.60	26.77	442800
2019-01-10	26.67	27.09	26.50	27.09	390483
2019-01-11	26.86	27.07	26.81	27.01	271879
2019-01-14	26.74	26.89	26.64	26.69	261712
2019-01-15	26.75	27.25	26.75	27.22	266133
2019-01-16	27.28	27.45	27.16	27.21	398720
2019-01-17	27.15	27.57	27.04	27.44	397238
2019-01-18	27.56	27.89	27.43	27.80	451736
2019-01-22	27.62	27.63	27.09	27.23	246177
2019-01-23	27.38	27.57	26.96	27.24	408768
2019-01-24	27.28	27.62	27.28	27.54	146609
2019-01-25	27.83	28.09	27.75	28.03	464764
2019-01-28	27.67	27.80	27.54	27.78	306899
2019-01-29	27.73	27.74	27.40	27.50	247300
2019-01-30	27.60	28.09	27.53	28.03	257595
2019-01-31	28.09	28.47	28.09	28.40	482684
2019-02-01	28.40	28.69	28.38	28.63	302371
2019-02-04	28.58	28.84	28.56	28.84	300207
2019-02-05	28.64	29.09	28.64	28.95	344174
2019-02-06	29.05	29.21	28.91	29.06	294193
2019-02-07	28.78	28.87	28.40	28.60	309259
2019-02-08	28.36	28.71	28.32	28.71	249416
2019-02-11	28.79	28.91	28.67	28.78	308920
2019-02-12	28.96	29.26	28.96	29.23	565618
2019-02-13	29.33	29.42	29.19	29.26	394789
2019-02-14	29.12	29.46	29.12	29.37	319036
2019-02-15	29.52	29.58	29.41	29.55	428662
2019-02-19	29.46	29.66	29.46	29.57	193420
2019-02-20	29.57	29.69	29.36	29.50	322687
2019-02-21	29.44	29.48	29.17	29.26	510832
2019-02-22	29.33	29.65	29.33	29.64	225122
2019-02-25	29.85	30.09	29.85	29.89	326942
2019-02-26	29.91	29.91	29.73	29.75	211917
2019-02-27	29.64	29.90	29.56	29.88	198130
2019-02-28	29.75	29.88	29.66	29.72	217594
2019-03-01	29.96	30.05	29.76	29.99	128762
2019-03-04	30.15	30.16	29.27	29.60	265859
2019-03-05	29.67	29.72	29.42	29.61	265269
2019-03-06	29.63	29.63	29.10	29.10	446380
2019-03-07	29.04	29.12	28.76	28.91	354057
2019-03-08	28.63	28.85	28.45	28.82	250561
2019-03-11	28.98	29.45	28.91	29.45	215621
2019-03-12	29.45	29.70	29.43	29.59	157187
2019-03-13	29.66	30.01	29.66	29.83	164100
2019-03-14	29.81	29.94	29.78	29.82	180901
2019-03-15	29.89	30.16	29.87	30.08	218852
2019-03-18	30.14	30.29	29.87	30.06	128458
2019-03-19	30.21	30.34	30.13	30.23	453805
2019-03-20	30.18	30.37	29.91	30.14	155647
2019-03-21	29.97	30.74	29.97	30.74	261277
2019-03-22	30.52	30.52	29.73	29.74	246033
2019-03-25	29.64	29.76	29.38	29.62	180013
2019-03-26	29.82	30.06	29.74	29.91	296842
2019-03-27	29.90	29.99	29.25	29.50	150560
2019-03-28	29.53	29.76	29.41	29.69	128395
2019-03-29	29.84	30.09	29.84	30.07	152344
2019-04-01	30.30	30.46	30.25	30.44	1125103
2019-04-02	30.42	30.62	30.38	30.58	244223
2019-04-03	30.84	30.96	30.71	30.85	162396
2019-04-04	30.84	30.89	30.30	30.54	192465
2019-04-05	30.62	30.89	30.62	30.86	360408
2019-04-08	30.79	30.88	30.56	30.85	128582
2019-04-09	30.79	30.87	30.64	30.68	157476
2019-04-10	30.69	30.99	30.69	30.99	123333
2019-04-11	30.97	30.97	30.71	30.73	155152
2019-04-12	30.87	30.95	30.72	30.73	127250
2019-04-15	30.76	30.85	30.53	30.69	164786
2019-04-16	30.79	30.90	30.54	30.63	169068
2019-04-17	30.83	30.83	29.90	30.01	243070
2019-04-18	30.01	30.08	29.62	29.96	201538
2019-04-22	29.85	30.08	29.85	30.07	172073
2019-04-23	30.12	30.67	30.12	30.62	198636
2019-04-24	30.67	30.73	30.49	30.55	271159
2019-04-25	30.54	30.64	30.31	30.53	198682
2019-04-26	30.49	30.74	30.28	30.72	149820
2019-04-29	30.75	30.86	30.68	30.74	382388
2019-04-30	30.68	30.79	30.46	30.73	173681
2019-05-01	30.84	30.85	30.42	30.42	283683
2019-05-02	30.49	30.70	30.27	30.51	225144
2019-05-03	30.64	30.88	30.52	30.85	92408
2019-05-06	30.20	30.72	30.17	30.67	133958
2019-05-07	30.29	30.42	29.78	30.03	577458
2019-05-08	29.90	30.09	29.84	29.89	735608
2019-05-09	29.57	29.89	29.29	29.83	204341
2019-05-10	29.63	29.90	29.23	29.80	186831
2019-05-13	29.12	29.29	28.73	28.81	191504
2019-05-14	28.94	29.35	28.94	29.18	193370
2019-05-15	28.95	29.54	28.95	29.49	122089
2019-05-16	29.46	29.92	29.46	29.73	148783
2019-05-17	29.44	29.81	29.40	29.41	242975
2019-05-20	29.24	29.34	28.98	29.05	197380
2019-05-21	29.29	29.54	29.29	29.47	150027
2019-05-22	29.30	29.47	29.29	29.37	131079
2019-05-23	29.08	29.11	28.77	28.94	320516
2019-05-24	29.10	29.28	29.04	29.07	553934
2019-05-28	29.20	29.30	28.90	28.91	150779
2019-05-29	28.74	28.82	28.51	28.62	537943
2019-05-30	28.68	28.88	28.61	28.77	99060
2019-05-31	28.49	28.64	28.36	28.41	345852
2019-06-03	28.42	28.53	27.95	28.07	209956
2019-06-04	28.35	28.83	28.23	28.82	151401
2019-06-05	29.01	29.06	28.73	29.04	254984
2019-06-06	29.09	29.27	28.98	29.14	117156
2019-06-07	29.29	29.59	29.29	29.51	207618
2019-06-10	29.73	29.95	29.62	29.67	266159
2019-06-11	29.92	29.93	29.42	29.55	194813
2019-06-12	29.47	29.55	29.40	29.51	286571
2019-06-13	29.58	29.68	29.51	29.68	307720
2019-06-14	29.55	29.55	29.35	29.42	113734
2019-06-17	29.47	29.69	29.47	29.60	112370
2019-06-18	29.88	30.26	29.88	30.12	231715
2019-06-19	30.12	30.37	30.08	30.37	111408
2019-06-20	30.72	30.77	30.33	30.52	237710
2019-06-21	30.42	30.50	30.33	30.44	166739
2019-06-24	30.48	30.48	30.17	30.17	139254
2019-06-25	30.15	30.21	29.76	29.81	192038
2019-06-26	29.97	30.09	29.74	29.74	130279
2019-06-27	29.86	30.14	29.86	30.08	155578
2019-06-28	30.24	30.41	30.11	30.41	229784
2019-07-01	30.90	30.90	30.52	30.61	468200
2019-07-02	30.62	30.73	30.57	30.72	173996
2019-07-03	30.86	31.00	30.82	31.00	92753
2019-07-05	30.78	30.93	30.65	30.93	95548
2019-07-08	30.79	30.79	30.54	30.64	112759
2019-07-09	30.50	30.92	30.50	30.87	144346
2019-07-10	31.02	31.25	30.92	31.04	176162
2019-07-11	31.07	31.07	30.84	30.96	115824
2019-07-12	30.99	31.10	30.89	31.10	209439
2019-07-15	31.10	31.15	31.01	31.10	108633
2019-07-16	31.11	31.14	30.86	30.95	328598
2019-07-17	30.94	31.09	30.93	30.93	103579
2019-07-18	30.83	31.15	30.80	31.08	151123
2019-07-19	31.13	31.21	30.77	30.80	86902
2019-07-22	30.85	31.04	30.85	30.98	106245
2019-07-23	31.06	31.06	30.78	31.06	155413
2019-07-24	30.97	31.39	30.88	31.35	204683
2019-07-25	31.25	31.30	31.02	31.09	239974
2019-07-26	31.12	31.43	31.12	31.38	381350
2019-07-29	31.32	31.41	30.93	31.20	107279
2019-07-30	31.00	31.23	30.98	31.19	146331
2019-07-31	31.15	31.21	30.56	30.76	245676
2019-08-01	30.76	31.25	30.46	30.59	227131
2019-08-02	30.42	30.42	29.87	30.03	126045
2019-08-05	29.45	29.45	28.77	29.00	331015
2019-08-06	29.29	29.41	29.00	29.38	516212
2019-08-07	29.03	29.57	28.99	29.48	178560
2019-08-08	29.67	30.21	29.67	30.21	139493
2019-08-09	29.99	29.99	29.60	29.75	341618
2019-08-12	29.59	29.59	29.25	29.38	103914
2019-08-13	29.30	29.95	29.30	29.77	157340
2019-08-14	29.40	29.65	28.94	29.01	235079
2019-08-15	29.05	29.15	28.86	29.05	224584
2019-08-16	29.17	29.57	28.82	29.57	74320
2019-08-19	29.87	29.92	29.72	29.80	131004
2019-08-20	29.70	29.82	29.60	29.60	99507
2019-08-21	29.81	29.99	29.80	29.92	142161
2019-08-22	29.97	30.01	29.59	29.82	229838
2019-08-23	29.65	29.96	28.98	29.10	165004
2019-08-26	29.31	29.37	29.11	29.29	121500
2019-08-27	29.49	29.59	29.06	29.20	265692
2019-08-28	29.06	29.28	28.91	29.28	101895
2019-08-29	29.54	29.71	29.51	29.62	169980
2019-08-30	29.79	29.84	29.44	29.58	169939
2019-09-03	29.46	29.55	29.18	29.30	138861
2019-09-04	29.58	29.68	29.51	29.59	133337
2019-09-05	29.89	30.09	29.85	29.97	123863
2019-09-06	30.05	30.12	29.89	29.89	218723
2019-09-09	30.13	30.13	29.72	29.88	173697
2019-09-10	29.76	29.95	29.57	29.95	117378
2019-09-11	29.93	30.29	29.86	30.23	290118
2019-09-12	30.41	30.52	30.28	30.36	170937
2019-09-13	30.33	30.40	30.15	30.15	109121
2019-09-16	30.01	30.18	29.98	30.12	214705
2019-09-17	30.15	30.30	30.07	30.30	135873
2019-09-18	30.23	30.27	29.93	30.22	273398
2019-09-19	30.26	30.42	30.19	30.26	211874
2019-09-20	30.25	30.32	29.97	30.01	91718
2019-09-23	29.99	30.18	29.97	30.06	159628
2019-09-24	30.18	30.26	29.63	29.77	146643
2019-09-25	29.61	29.98	29.40	29.84	131943
2019-09-26	29.91	29.92	29.70	29.92	118245
2019-09-27	29.89	29.89	29.26	29.51	159276
2019-09-30	29.59	29.68	29.48	29.59	174626
2019-10-01	29.63	29.75	29.17	29.18	484796
2019-10-02	29.09	29.09	28.57	28.80	239248
2019-10-03	28.71	29.04	28.38	28.99	102537
2019-10-04	29.15	29.46	29.10	29.43	265130
2019-10-07	29.34	29.55	29.29	29.44	183313
2019-10-08	29.19	29.19	28.79	28.86	137840
2019-10-09	29.01	29.18	28.96	29.02	214619
2019-10-10	29.02	29.32	29.02	29.25	345556
2019-10-11	29.56	29.86	29.53	29.65	279844
2019-10-14	29.54	29.66	29.48	29.66	91936
2019-10-15	29.66	29.98	29.64	29.89	244731
2019-10-16	29.81	29.81	29.57	29.66	443975
2019-10-17	29.74	29.82	29.61	29.73	249798
2019-10-18	29.62	29.71	29.30	29.47	156792
2019-10-21	29.62	29.82	29.62	29.81	114352
2019-10-22	29.79	29.88	29.51	29.56	181697
2019-10-23	29.40	29.60	29.40	29.52	192686
2019-10-24	29.63	29.79	29.59	29.79	153593
2019-10-25	29.70	29.92	29.67	29.91	117637
2019-10-28	29.97	30.16	29.96	30.07	159731
2019-10-29	30.01	30.07	29.95	29.97	145187
2019-10-30	29.96	30.15	29.87	30.09	191918
2019-10-31	30.11	30.11	29.75	29.92	136205
2019-11-01	30.01	30.17	29.94	30.17	487647
2019-11-04	30.29	30.40	30.29	30.34	241706
2019-11-05	30.32	30.41	30.24	30.27	208905
2019-11-06	30.22	30.25	30.09	30.18	279265
2019-11-07	30.30	30.44	30.19	30.27	215550
2019-11-08	30.26	30.34	30.12	30.31	192060
2019-11-11	30.16	30.31	30.16	30.20	118565
2019-11-12	30.30	30.42	30.17	30.33	107574
2019-11-13	30.16	30.40	30.16	30.36	201786
2019-11-14	30.28	30.36	30.22	30.34	116227
2019-11-15	30.47	30.60	30.46	30.58	152876
2019-11-18	30.51	30.68	30.48	30.61	145007
2019-11-19	30.63	30.72	30.53	30.67	177733
2019-11-20	30.54	30.67	30.35	30.52	192925
2019-11-21	30.58	30.58	30.34	30.41	133103
2019-11-22	30.43	30.52	30.32	30.45	267584
2019-11-25	30.55	30.81	30.55	30.81	125873
2019-11-26	30.81	30.86	30.77	30.81	119029
2019-11-27	30.87	31.01	30.87	31.00	96926
2019-11-29	30.94	30.99	30.85	30.88	66560
2019-12-02	30.87	30.87	30.39	30.40	270870
2019-12-03	30.11	30.32	29.95	30.32	155349
2019-12-04	30.46	30.55	30.39	30.41	258451
2019-12-05	30.43	30.53	30.36	30.43	109913
2019-12-06	30.60	30.73	30.60	30.64	90870
2019-12-09	30.58	30.67	30.50	30.56	110769
2019-12-10	30.51	30.59	30.41	30.44	157714
2019-12-11	30.56	30.62	30.41	30.58	130202
2019-12-12	30.64	30.98	30.58	30.86	149546
2019-12-13	30.77	31.00	30.74	30.90	108740
2019-12-16	31.05	31.26	31.05	31.14	132350
2019-12-17	31.22	31.26	31.13	31.25	191899
2019-12-18	31.22	31.34	31.20	31.30	133753
2019-12-19	31.28	31.47	31.28	31.43	146462
2019-12-20	31.51	31.66	31.51	31.59	120355
2019-12-23	31.64	31.64	31.53	31.53	116798
2019-12-24	31.55	31.57	31.48	31.53	54094
2019-12-26	31.57	31.71	31.56	31.69	89458
2019-12-27	31.71	31.77	31.55	31.65	130439
2019-12-30	31.58	31.58	31.32	31.47	257694
2019-12-31	31.44	31.57	31.38	31.56	128734
2020-01-02	31.71	31.90	31.65	31.90	472474
2020-01-03	31.49	31.75	31.47	31.60	200140
2020-01-06	31.40	31.70	31.39	31.70	153628
2020-01-07	31.70	31.84	31.63	31.81	170602
2020-01-08	31.78	32.10	31.73	31.99	211771
2020-01-09	32.16	32.20	32.07	32.15	173111
2020-01-10	32.27	32.27	32.01	32.03	247301
2020-01-13	32.11	32.40	32.09	32.39	220908
2020-01-14	32.32	32.46	32.25	32.31	175828
2020-01-15	32.30	32.51	32.28	32.32	163780
2020-01-16	32.50	32.74	32.50	32.74	185795
2020-01-17	32.78	32.79	32.68	32.77	167881
2020-01-21	32.64	32.85	32.64	32.75	191802
2020-01-22	32.86	33.06	32.77	32.77	111405
2020-01-23	32.81	33.06	32.73	33.00	367196
2020-01-24	33.10	33.17	32.57	32.74	235600
2020-01-27	32.13	32.26	32.08	32.14	203373
2020-01-28	32.22	32.57	32.22	32.50	137508
2020-01-29	32.60	32.60	32.32	32.37	131302
2020-01-30	32.05	32.46	31.96	32.44	166066
2020-01-31	32.32	32.32	31.78	31.84	178606
2020-02-03	32.01	32.29	32.01	32.25	294076
2020-02-04	32.59	32.86	32.55	32.79	485109
2020-02-05	33.07	33.11	32.77	32.88	255030
2020-02-06	32.99	33.11	32.94	33.00	184651
2020-02-07	32.93	32.94	32.73	32.76	170046
2020-02-10	32.67	33.04	32.67	33.02	185749
2020-02-11	33.33	33.57	33.33	33.42	211403
2020-02-12	33.59	33.67	33.52	33.64	210832
2020-02-13	33.40	33.82	33.40	33.72	449456
2020-02-14	33.79	33.86	33.66	33.78	281398
2020-02-18	33.68	33.83	33.64	33.76	150439
2020-02-19	33.88	34.06	33.88	33.96	114771
2020-02-20	33.90	34.07	33.50	33.88	252635
2020-02-21	33.74	33.74	33.24	33.30	106104
2020-02-24	32.31	32.50	32.09	32.21	246660
2020-02-25	32.35	32.38	31.20	31.23	683565
2020-02-26	31.43	31.80	31.02	31.08	310596
2020-02-27	30.49	30.92	29.83	29.87	774927
2020-02-28	28.85	29.76	28.70	29.76	1459980
2020-03-02	29.88	30.73	29.41	30.70	519154
2020-03-03	30.68	31.17	29.61	29.84	563819
2020-03-04	30.30	31.04	30.11	31.03	743514
2020-03-05	30.28	30.66	29.81	30.08	262842
2020-03-06	29.13	29.64	28.76	29.38	595979
2020-03-09	27.81	28.08	23.74	27.36	860233
2020-03-10	27.97	28.33	26.94	28.33	620529
2020-03-11	27.52	27.71	26.44	26.67	500710
2020-03-12	24.78	25.79	22.97	23.89	1108434
2020-03-13	25.32	26.16	24.01	25.74	1115490
2020-03-16	19.04	24.67	19.04	22.71	809991
2020-03-17	23.34	24.74	22.75	24.41	1779800
2020-03-18	22.94	23.94	21.72	22.89	2526801
2020-03-19	23.16	24.22	22.63	23.75	1781031
2020-03-20	23.90	24.43	22.68	22.74	2215775
2020-03-23	22.68	23.08	21.92	22.40	811004
2020-03-24	23.48	24.56	23.48	24.56	558554
2020-03-25	24.53	25.69	24.12	24.68	755237
2020-03-26	24.70	26.32	24.70	26.24	1412092
2020-03-27	25.40	26.13	25.30	25.44	616534
2020-03-30	25.58	26.39	25.56	26.30	273943
2020-03-31	26.23	26.55	25.71	25.71	422720
2020-04-01	24.88	25.30	24.48	24.69	717821
2020-04-02	24.46	25.30	24.46	25.04	768818
2020-04-03	24.89	25.15	24.36	24.75	279948
2020-04-06	25.40	26.61	25.40	26.60	170392
2020-04-07	27.30	27.34	26.34	26.34	653489
2020-04-08	26.62	27.57	26.49	27.43	709462
2020-04-09	27.65	28.20	27.54	27.79	575349
2020-04-13	27.59	27.73	27.19	27.64	387536
2020-04-14	28.20	28.70	28.12	28.70	218123
2020-04-15	27.92	28.27	27.82	28.08	249862
2020-04-16	28.21	28.55	28.05	28.52	337615
2020-04-17	28.91	29.20	28.67	28.98	270409
2020-04-20	28.72	29.28	28.72	28.83	215697
2020-04-21	28.45	28.49	27.64	27.85	356032
2020-04-22	28.43	28.85	28.27	28.77	287279
2020-04-23	28.69	29.06	28.56	28.60	226275
2020-04-24	28.66	29.17	28.57	29.09	183457
2020-04-27	29.35	29.69	29.35	29.57	128616
2020-04-28	29.90	29.96	29.18	29.21	182096
2020-04-29	29.78	30.14	29.64	29.84	223592
2020-04-30	29.81	29.88	29.49	29.61	265597
2020-05-01	29.00	29.09	28.49	28.69	777302
2020-05-04	28.61	28.99	28.44	28.88	274954
2020-05-05	29.36	29.83	29.33	29.56	259355
2020-05-06	29.63	29.86	29.45	29.45	149840
2020-05-07	29.88	30.19	29.88	30.00	179840
2020-05-08	30.23	30.56	30.17	30.50	208907
2020-05-11	30.25	30.94	30.25	30.87	154663
2020-05-12	30.84	30.93	30.11	30.11	159612
2020-05-13	30.06	30.29	29.21	29.61	311802
2020-05-14	29.28	29.96	29.00	29.88	312470
2020-05-15	29.59	30.19	29.59	30.19	87985
2020-05-18	30.89	31.06	30.82	30.92	87731
2020-05-19	30.82	31.20	30.69	30.69	217698
2020-05-20	31.11	31.50	31.11	31.37	133763
2020-05-21	31.38	31.39	30.92	31.05	177725
2020-05-22	31.03	31.33	30.95	31.33	89851
2020-05-26	31.98	31.98	31.29	31.31	256596
2020-05-27	31.52	31.56	30.55	31.56	252751
2020-05-28	31.51	32.13	31.51	31.71	212056
2020-05-29	31.64	32.25	31.54	32.09	482988
2020-06-01	32.10	32.57	32.02	32.57	109791
2020-06-02	32.45	32.72	32.12	32.72	137806
2020-06-03	32.78	32.98	32.74	32.86	239040
2020-06-04	32.85	32.85	32.16	32.39	149727
2020-06-05	32.70	33.13	32.70	33.01	115770
2020-06-08	33.04	33.44	32.86	33.41	239116
2020-06-09	33.16	33.25	32.94	33.06	140657
2020-06-10	33.07	33.30	32.88	33.01	149125
2020-06-11	32.50	32.50	31.20	31.31	271692
2020-06-12	31.93	32.21	30.95	31.52	353712
2020-06-15	30.70	32.19	30.44	32.05	228168
2020-06-16	33.06	33.23	32.31	32.79	264150
2020-06-17	32.85	32.89	32.39	32.39	164332
2020-06-18	32.34	32.77	32.20	32.60	273171
2020-06-19	33.02	33.09	32.20	32.41	208410
2020-06-22	32.24	32.65	32.12	32.53	176146
2020-06-23	32.84	32.99	32.62	32.73	196855
2020-06-24	32.38	32.47	31.27	31.46	140471
2020-06-25	31.47	31.98	31.19	31.98	240829
2020-06-26	31.85	31.85	31.10	31.10	216872
2020-06-29	31.31	31.62	30.81	31.48	252286
2020-06-30	31.53	32.22	31.46	32.17	110763
2020-07-01	32.16	32.45	32.07	32.23	183008
2020-07-02	32.57	32.83	32.44	32.64	163148
2020-07-06	32.97	33.23	32.75	32.96	122494
2020-07-07	32.80	33.14	32.45	32.45	103530
2020-07-08	32.62	33.08	32.62	33.07	204733
2020-07-09	33.32	33.32	32.50	32.96	166325
2020-07-10	32.93	33.20	32.77	33.20	272752
2020-07-13	33.49	33.51	32.16	32.21	126717
2020-07-14	31.98	32.75	31.61	32.75	99450
2020-07-15	32.99	33.22	32.57	33.22	135049
2020-07-16	32.68	33.01	32.68	32.89	304208
2020-07-17	33.00	33.06	32.70	32.98	97525
2020-07-20	32.93	33.71	32.93	33.60	71719
2020-07-21	33.85	33.98	33.65	33.72	106105
2020-07-22	33.67	33.92	33.61	33.81	238425
2020-07-23	33.77	34.05	33.20	33.36	277473
2020-07-24	33.13	33.30	32.79	32.98	67041
2020-07-27	33.13	33.44	33.02	33.40	227942
2020-07-28	33.27	33.37	32.91	32.94	103530
2020-07-29	33.08	33.72	33.08	33.64	142735
2020-07-30	33.27	33.78	33.06	33.67	321029
2020-07-31	33.84	34.05	33.33	33.88	132855
2020-08-03	34.06	34.41	33.99	34.21	78242
2020-08-04	34.22	34.72	34.22	34.72	154493
2020-08-05	34.80	34.97	34.70	34.95	107820
2020-08-06	34.77	34.94	34.61	34.82	226067
2020-08-07	34.62	34.82	34.18	34.51	531005
2020-08-10	34.60	34.77	34.31	34.64	101937
2020-08-11	34.73	34.91	34.17	34.28	128115
2020-08-12	34.48	34.77	34.48	34.67	71076
2020-08-13	34.58	34.97	34.58	34.64	81323
2020-08-14	34.64	34.78	34.58	34.66	60379
2020-08-17	34.77	35.00	34.77	34.90	80165
2020-08-18	34.93	35.13	34.78	34.98	78757
2020-08-19	35.01	35.23	34.82	34.82	166124
2020-08-20	34.65	35.08	34.58	34.96	184551
2020-08-21	34.89	35.02	34.79	34.90	142639
2020-08-24	35.08	35.34	35.02	35.19	94167
2020-08-25	35.25	35.43	35.13	35.38	118726
2020-08-26	35.56	36.04	35.56	35.95	126545
2020-08-27	36.00	36.03	35.54	35.78	131883
2020-08-28	36.08	36.23	35.99	36.23	1141537
2020-08-31	35.92	36.17	35.90	36.11	398522
2020-09-01	36.29	36.74	36.12	36.74	261321
2020-09-02	36.95	37.10	36.46	37.03	243589
2020-09-03	36.49	36.49	34.97	35.25	248502
2020-09-04	35.12	35.76	33.51	34.59	213809
2020-09-08	33.47	34.14	33.39	33.39	197213
2020-09-09	33.85	34.35	33.64	34.11	226460
2020-09-10	34.24	34.63	33.42	33.42	152654
2020-09-11	33.69	33.81	32.95	33.39	135560
2020-09-14	33.70	34.04	33.70	33.87	102972
2020-09-15	34.14	34.45	34.12	34.30	197562
2020-09-16	34.80	34.80	34.05	34.10	222164
2020-09-17	33.27	33.82	33.16	33.65	208190
2020-09-18	33.69	33.88	32.99	33.40	92804
2020-09-21	32.72	33.21	32.46	33.20	187249
2020-09-22	33.40	33.76	33.09	33.65	109911
2020-09-23	33.52	33.87	32.92	32.93	128153
2020-09-24	32.66	33.32	32.46	32.90	216737
2020-09-25	32.84	33.61	32.80	33.51	100370
2020-09-28	33.95	34.23	33.87	34.18	177317
2020-09-29	34.08	34.33	34.03	34.04	70390
2020-09-30	34.03	34.47	33.97	34.12	295347
2020-10-01	34.35	34.76	34.35	34.70	257161
2020-10-02	34.01	34.58	34.01	34.35	90119
2020-10-05	34.52	35.03	34.52	35.01	69869
2020-10-06	34.88	35.42	34.57	34.61	101474
2020-10-07	34.88	35.45	34.88	35.34	70881
2020-10-08	35.57	35.72	35.43	35.62	114797
2020-10-09	35.71	36.11	35.71	35.98	123188
2020-10-12	36.27	36.63	36.22	36.43	76997
2020-10-13	36.38	36.68	36.38	36.52	92365
2020-10-14	36.58	36.79	36.23	36.31	273486
2020-10-15	35.69	36.39	35.62	36.33	113883
2020-10-16	36.45	36.60	36.24	36.24	128693
2020-10-19	36.16	36.56	35.71	35.87	275390
2020-10-20	35.89	36.37	35.89	35.92	135970
2020-10-21	36.05	36.33	35.76	35.81	103910
2020-10-22	35.76	35.99	35.39	35.89	87527
2020-10-23	35.87	36.12	35.76	36.08	82292
2020-10-26	35.57	35.89	34.87	35.35	148052
2020-10-27	35.05	35.57	34.95	35.28	105695
2020-10-28	34.33	34.64	34.03	34.03	307007
2020-10-29	34.04	34.85	34.04	34.65	228694
2020-10-30	34.28	34.43	33.57	33.83	148080
2020-11-02	34.13	34.34	33.65	34.00	365740
2020-11-03	34.41	34.89	34.24	34.74	158292
2020-11-04	35.30	35.98	35.12	35.66	124419
2020-11-05	36.52	36.81	36.31	36.74	135892
2020-11-06	36.52	36.93	36.46	36.84	270952
2020-11-09	37.44	37.46	36.36	36.36	167078
2020-11-10	36.00	36.24	35.42	35.94	185344
2020-11-11	36.37	36.81	36.25	36.55	143627
2020-11-12	36.53	36.63	35.97	36.17	81212
2020-11-13	36.54	36.70	36.39	36.69	60954
2020-11-16	36.65	37.17	36.65	37.10	116944
2020-11-17	36.90	37.43	36.82	37.29	102651
2020-11-18	37.48	37.62	37.15	37.16	79034
2020-11-19	36.98	37.61	36.98	37.56	116942
2020-11-20	37.21	37.73	37.21	37.44	143128
2020-11-23	37.76	37.99	37.48	37.92	87759
2020-11-24	38.06	38.42	37.90	38.37	148062
2020-11-25	38.27	38.57	38.20	38.48	122056
2020-11-27	38.56	38.88	38.56	38.83	66973
2020-11-30	38.76	38.93	38.16	38.69	91448
2020-12-01	39.00	39.20	38.82	39.02	102305
2020-12-02	38.78	38.92	38.51	38.86	109934
2020-12-03	39.02	39.44	38.80	39.14	93103
2020-12-04	39.26	39.69	39.26	39.65	111118
2020-12-07	39.59	39.83	39.59	39.76	127269
2020-12-08	39.58	39.98	39.58	39.92	183977
2020-12-09	40.00	40.08	39.09	39.28	121432
2020-12-10	38.86	39.56	38.83	39.56	143137
2020-12-11	39.20	39.57	39.00	39.37	66803
2020-12-14	39.41	39.83	39.41	39.50	80727
2020-12-15	39.61	39.92	39.61	39.91	139008
2020-12-16	40.17	40.20	39.90	40.11	165818
2020-12-17	40.04	40.61	40.04	40.61	322587
2020-12-18	40.62	40.88	40.40	40.68	181528
2020-12-21	40.09	40.64	39.94	40.57	281436
2020-12-22	40.62	40.88	40.43	40.86	122771
2020-12-23	41.05	41.05	40.70	40.76	114109
2020-12-24	40.59	40.85	40.57	40.69	70575
2020-12-28	40.94	41.00	40.45	40.47	85294
2020-12-29	40.48	40.75	40.08	40.23	92194
2020-12-30	40.29	40.56	40.29	40.53	101260
2020-12-31	40.49	40.58	40.26	40.47	112067
2021-01-04	40.78	40.78	39.44	39.83	342069
2021-01-05	39.69	40.34	39.69	40.30	275507
2021-01-06	39.90	40.83	39.81	40.35	124648
2021-01-07	40.55	41.43	40.52	41.40	155238
2021-01-08	41.83	41.94	41.36	41.71	112109
2021-01-11	41.20	41.89	40.79	41.57	159251
2021-01-12	41.61	42.22	41.61	42.21	88423
2021-01-13	42.07	42.34	41.93	42.01	85299
2021-01-14	41.98	42.61	41.98	42.26	154740
2021-01-15	41.92	42.25	41.60	41.73	152557
2021-01-19	42.73	42.73	41.90	42.37	175263
2021-01-20	42.90	43.10	42.62	43.03	195831
2021-01-21	43.28	43.33	43.01	43.18	100638
2021-01-22	43.00	43.05	42.83	43.01	257910
2021-01-25	42.79	43.23	42.26	42.88	202364
2021-01-26	42.92	42.99	42.46	42.47	155410
2021-01-27	41.92	41.96	40.98	41.21	144170
2021-01-28	42.24	42.24	41.31	41.60	151738
2021-01-29	41.66	41.90	40.52	40.79	167653
2021-02-01	41.39	41.80	40.99	41.77	152241
2021-02-02	42.13	42.57	42.13	42.44	136041
2021-02-03	42.65	42.65	42.19	42.38	268734
2021-02-04	42.61	42.92	42.50	42.92	84654
2021-02-05	43.08	43.42	43.08	43.32	222642
2021-02-08	43.50	44.00	43.50	44.00	89610
2021-02-09	44.05	44.28	43.87	44.23	88602
2021-02-10	44.60	44.60	43.67	44.16	134026
2021-02-11	44.50	44.53	43.96	44.43	98064
2021-02-12	45.06	45.06	44.31	44.91	121300
2021-02-16	44.86	45.22	44.73	44.75	129783
2021-02-17	44.40	44.63	43.90	44.40	89427
2021-02-18	43.93	44.34	43.78	44.15	98183
2021-02-19	44.43	44.96	44.43	44.82	171147
2021-02-22	44.36	44.64	43.99	44.01	103264
2021-02-23	43.59	44.52	42.28	43.78	121229
2021-02-24	43.55	44.56	43.53	44.49	88389
2021-02-25	44.21	44.37	42.73	42.91	105312
2021-02-26	43.38	43.61	42.44	43.12	205382
2021-03-01	43.48	44.58	43.48	44.44	100167
2021-03-02	44.27	44.50	43.95	43.97	90560
2021-03-03	43.86	44.51	43.13	43.14	138480
2021-03-04	43.00	43.22	41.21	41.87	181757
2021-03-05	42.35	42.81	40.76	42.75	115260
2021-03-08	42.76	43.35	42.29	42.35	90672
2021-03-09	42.66	43.58	42.66	43.34	111308
2021-03-10	43.48	43.95	43.38	43.52	146419
2021-03-11	43.97	44.57	43.97	44.47	153579
2021-03-12	44.04	44.61	43.97	44.54	104535
2021-03-15	44.67	45.14	44.45	45.14	62043
2021-03-16	45.31	45.31	44.55	44.71	122631
2021-03-17	44.47	45.24	44.25	45.10	71693
2021-03-18	44.65	45.08	43.99	44.09	90594
2021-03-19	44.19	44.58	43.83	44.37	86603
2021-03-22	44.72	44.86	44.32	44.62	103326
2021-03-23	44.50	44.50	43.54	43.69	53474
2021-03-24	43.89	44.11	43.11	43.12	112290
2021-03-25	42.43	43.62	42.40	43.48	198810
2021-03-26	43.67	44.43	43.44	44.43	66091
2021-03-29	44.33	44.49	43.64	43.85	65482
2021-03-30	43.61	44.34	43.59	44.14	133044
2021-03-31	44.55	44.90	44.50	44.64	87709
2021-04-01	44.96	45.39	44.68	45.39	295638
2021-04-05	45.98	45.98	45.54	45.94	278180
2021-04-06	45.90	46.18	45.71	45.96	177877
2021-04-07	45.92	45.93	45.55	45.68	75699
2021-04-08	45.90	46.09	45.59	46.09	112900
2021-04-09	46.14	46.31	45.89	46.28	86817
2021-04-12	46.17	46.30	45.96	46.29	243935
2021-04-13	46.26	46.35	45.88	46.23	105682
2021-04-14	46.35	46.58	45.97	45.97	102438
2021-04-15	46.48	46.48	45.98	46.41	101646
2021-04-16	46.55	46.76	46.37	46.52	76668
2021-04-19	46.49	46.49	45.81	45.97	110735
2021-04-20	45.84	45.99	45.13	45.47	96508
2021-04-21	45.42	46.10	45.29	46.10	169205
2021-04-22	46.12	46.47	45.66	45.87	285289
2021-04-23	45.99	46.71	45.97	46.62	81145
2021-04-26	46.68	46.92	46.68	46.86	66169
2021-04-27	46.85	47.00	46.79	46.87	73790
2021-04-28	46.74	46.86	46.63	46.68	79764
2021-04-29	47.06	47.06	46.29	46.74	155620
2021-04-30	46.50	46.52	46.05	46.14	126057
2021-05-03	46.34	46.46	46.07	46.17	95220
2021-05-04	45.84	45.87	45.36	45.84	86469
2021-05-05	46.18	46.22	45.70	45.95	113934
2021-05-06	45.84	45.98	45.43	45.98	74339
2021-05-07	46.19	46.59	46.19	46.59	81431
2021-05-10	46.62	46.62	45.90	45.93	69268
2021-05-11	45.09	45.66	44.66	45.56	92456
2021-05-12	45.24	45.28	44.08	44.14	183572
2021-05-13	44.34	45.00	44.22	44.66	132516
2021-05-14	45.16	45.72	44.99	45.62	91760
2021-05-17	45.49	45.52	45.11	45.48	67251
2021-05-18	45.77	45.77	45.10	45.11	127399
2021-05-19	44.35	45.01	44.11	45.01	137105
2021-05-20	45.10	45.55	45.10	45.50	69146
2021-05-21	45.66	45.90	45.46	45.49	115589
2021-05-24	45.77	46.12	45.73	45.96	219567
2021-05-25	46.13	46.36	45.73	45.79	84292
2021-05-26	46.02	46.24	45.97	46.22	76155
2021-05-27	46.30	46.62	46.25	46.62	51877
2021-05-28	46.83	46.83	46.42	46.51	126725
2021-06-01	46.77	46.92	46.47	46.55	81249
2021-06-02	46.80	46.80	46.47	46.60	61448
2021-06-03	46.45	46.55	46.01	46.35	51594
2021-06-04	46.51	46.77	46.06	46.73	55175
2021-06-07	46.77	46.77	46.48	46.62	77957
2021-06-08	46.72	46.92	46.51	46.87	96289
2021-06-09	47.03	47.03	46.52	46.53	148495
2021-06-10	46.70	46.85	46.30	46.53	99103
2021-06-11	46.64	46.89	46.62	46.89	320976
2021-06-14	47.02	47.02	46.68	46.82	70302
2021-06-15	46.89	46.89	46.52	46.68	52577
2021-06-16	46.75	46.75	46.14	46.43	53351
2021-06-17	46.25	46.70	45.72	46.13	86412
2021-06-18	45.85	45.86	45.52	45.61	107228
2021-06-21	45.64	46.24	45.63	46.17	267721
2021-06-22	46.26	46.55	46.08	46.44	97232
2021-06-23	46.57	46.73	46.47	46.59	93802
2021-06-24	46.80	47.08	46.77	46.99	78206
2021-06-25	47.18	47.30	47.05	47.23	59783
2021-06-28	47.32	47.37	47.17	47.37	261419
2021-06-29	47.24	47.49	47.24	47.47	67138
2021-06-30	47.43	47.43	47.19	47.38	80346
2021-07-01	47.52	47.52	47.23	47.46	123778
2021-07-02	47.64	47.64	47.33	47.41	166204
2021-07-06	47.41	47.44	46.80	47.15	41400
2021-07-07	47.14	47.25	46.65	47.00	72592
2021-07-08	46.11	46.71	45.91	46.38	74993
2021-07-09	46.73	47.25	46.72	47.25	68441
2021-07-12	47.20	47.28	47.04	47.21	43572
2021-07-13	47.18	47.18	46.74	46.81	65011
2021-07-14	46.99	47.20	46.50	46.60	139385
2021-07-15	46.40	46.60	45.91	46.26	89956
2021-07-16	46.41	46.48	45.58	45.66	49571
2021-07-19	44.99	45.28	44.62	45.18	128175
2021-07-20	45.27	46.37	45.19	46.25	167844
2021-07-21	46.33	46.93	46.33	46.93	62189
2021-07-22	46.88	46.90	46.53	46.79	67385
2021-07-23	47.07	47.20	46.79	47.20	37066
2021-07-26	47.16	47.30	47.08	47.30	64355
2021-07-27	47.04	47.15	46.23	46.63	165494
2021-07-28	46.90	47.15	46.58	47.03	85916
2021-07-29	47.10	47.68	47.10	47.50	53684
2021-07-30	47.12	47.61	47.12	47.44	42601
2021-08-02	47.73	47.75	47.29	47.40	738356
2021-08-03	47.42	47.73	47.05	47.73	166093
2021-08-04	47.46	47.64	47.36	47.39	243501
2021-08-05	47.47	47.78	47.47	47.70	66726
2021-08-06	47.72	47.72	47.54	47.62	42909
2021-08-09	47.58	47.67	47.33	47.53	42527
2021-08-10	47.74	47.77	47.56	47.65	67922
2021-08-11	47.83	48.08	47.58	48.08	45600
2021-08-12	47.96	47.96	47.67	47.95	98417
2021-08-13	47.92	47.92	47.71	47.85	53682
2021-08-16	47.67	47.70	47.37	47.70	62565
2021-08-17	47.31	47.31	46.50	46.86	72377
2021-08-18	46.71	47.12	46.58	46.61	95474
2021-08-19	46.11	46.52	46.10	46.31	261493
2021-08-20	46.40	46.80	46.39	46.73	35906
2021-08-23	47.02	47.43	47.02	47.40	94956
2021-08-24	47.56	47.90	47.56	47.85	42606
2021-08-25	47.83	48.22	47.79	48.17	87240
2021-08-26	48.11	48.11	47.68	47.79	142021
2021-08-27	47.77	48.51	47.77	48.46	76355
2021-08-30	48.50	48.57	48.33	48.46	215101
2021-08-31	48.32	48.44	48.04	48.16	51817
2021-09-01	48.26	48.31	47.97	48.14	65328
2021-09-02	48.31	48.48	48.22	48.37	55574
2021-09-03	48.11	48.46	48.11	48.30	106213
2021-09-07	48.30	48.31	47.90	47.90	69625
2021-09-08	47.76	47.80	47.36	47.58	54687
2021-09-09	47.54	47.92	47.50	47.61	40903
2021-09-10	47.87	47.97	47.36	47.36	47704
2021-09-13	47.62	47.62	47.16	47.45	50559
2021-09-14	47.61	47.61	47.07	47.14	44369
2021-09-15	47.09	47.65	47.05	47.53	46785
2021-09-16	47.43	47.87	47.43	47.69	66866
2021-09-17	47.60	47.76	47.10	47.24	61579
2021-09-20	46.45	46.65	45.84	46.45	142774
2021-09-21	46.77	46.79	46.12	46.40	156492
2021-09-22	46.50	47.21	46.50	46.95	76961
2021-09-23	47.23	47.84	47.05	47.55	84242
2021-09-24	47.42	47.71	47.31	47.48	58110
2021-09-27	47.38	47.84	47.38	47.61	106561
2021-09-28	47.40	47.40	46.56	46.58	227155
2021-09-29	46.73	46.86	46.34	46.42	46293
2021-09-30	46.59	46.60	45.78	45.78	59988
2021-10-01	45.92	46.51	45.52	46.23	95962
2021-10-04	46.13	46.21	45.45	45.60	64777
2021-10-05	45.69	46.31	45.62	46.03	97012
2021-10-06	45.72	46.12	45.41	46.07	99722
2021-10-07	46.48	47.01	46.48	46.68	41526
2021-10-08	46.82	46.82	46.33	46.34	51928
2021-10-11	46.38	46.71	46.09	46.09	32225
2021-10-12	46.21	46.54	46.17	46.31	59239
2021-10-13	46.37	46.65	46.28	46.55	41289
2021-10-14	47.12	47.50	47.04	47.44	57645
2021-10-15	47.66	47.95	47.66	47.69	107639
2021-10-18	47.63	48.04	47.42	48.04	82104
2021-10-19	48.57	48.57	48.01	48.21	144113
2021-10-20	48.10	48.51	48.10	48.40	63093
2021-10-21	48.38	48.92	48.38	48.92	92530
2021-10-22	48.86	49.12	48.64	48.81	50844
2021-10-25	48.93	49.19	48.79	49.03	70454
2021-10-26	49.20	49.35	48.72	48.78	115692
2021-10-27	48.68	48.80	48.07	48.09	80281
2021-10-28	48.35	48.85	48.35	48.84	81681
2021-10-29	48.68	49.14	48.68	49.05	86917
2021-11-01	49.35	49.65	49.18	49.65	61616
2021-11-02	49.80	49.80	49.49	49.74	80848
2021-11-03	49.54	50.22	49.54	50.19	66541
2021-11-04	50.37	50.71	50.37	50.64	78480
2021-11-05	50.92	51.18	50.60	50.79	190176
2021-11-08	51.01	51.25	50.90	51.11	71548
2021-11-09	51.13	51.48	50.92	51.23	66950
2021-11-10	50.82	51.14	50.12	50.42	64622
2021-11-11	50.68	50.86	50.57	50.70	42635
2021-11-12	50.93	51.28	50.90	51.15	52418
2021-11-15	51.34	51.38	50.99	51.21	65012
2021-11-16	51.07	51.64	51.07	51.52	83918
2021-11-17	51.46	51.55	51.02	51.29	90345
2021-11-18	51.57	51.57	50.84	51.07	81138
2021-11-19	50.99	51.25	50.90	50.91	41610
2021-11-22	51.14	51.32	50.54	50.58	47959
2021-11-23	50.49	50.67	49.79	50.35	136467
2021-11-24	49.89	50.45	49.72	50.42	41190
2021-11-26	49.83	49.83	48.96	49.23	105452
2021-11-29	49.83	50.02	49.23	49.82	183847
2021-11-30	49.62	49.62	48.42	48.57	225576
2021-12-01	49.25	49.51	47.64	47.67	114176
2021-12-02	47.80	48.83	47.73	48.62	99702
2021-12-03	48.70	48.80	47.48	48.01	106974
2021-12-06	48.35	48.76	47.76	48.48	210339
2021-12-07	48.92	49.96	48.92	49.70	72318
2021-12-08	49.73	50.02	49.58	49.96	194392
2021-12-09	49.89	49.96	49.27	49.27	132531
2021-12-10	49.61	49.72	49.13	49.49	111937
2021-12-13	49.23	49.23	48.34	48.40	75115
2021-12-14	47.82	48.48	47.71	47.86	97040
2021-12-15	48.95	48.95	47.27	48.39	176958
2021-12-16	48.76	49.06	47.65	47.78	99493
2021-12-17	47.37	47.91	47.05	47.31	63483
2021-12-20	46.51	46.55	45.94	46.50	540349
2021-12-21	47.13	47.84	46.93	47.81	106592
2021-12-22	47.95	48.26	47.71	48.26	61595
2021-12-23	48.31	48.87	48.31	48.63	62679
2021-12-27	48.60	49.46	48.59	49.37	149793
2021-12-28	49.47	49.66	49.20	49.28	38969
2021-12-29	49.36	49.52	49.18	49.38	39230
2021-12-30	49.34	49.65	49.13	49.14	62299
2021-12-31	49.02	49.40	49.02	49.17	102099
2022-01-03	49.36	49.72	49.30	49.52	542731
2022-01-04	50.04	50.39	49.70	50.31	211222
2022-01-05	50.25	50.54	49.09	49.14	98786
2022-01-06	49.38	49.86	49.00	49.60	131189
2022-01-07	49.68	49.74	49.04	49.19	119452
2022-01-10	49.01	49.01	47.85	48.88	151967
2022-01-11	49.05	49.67	48.53	49.63	122609
2022-01-12	49.94	50.11	49.36	49.74	300057
2022-01-13	49.85	50.25	49.27	49.41	171476
2022-01-14	49.14	49.68	48.93	49.67	410383
2022-01-18	49.34	49.35	48.50	48.66	131555
2022-01-19	48.92	48.99	47.87	47.87	119475
2022-01-20	47.94	48.70	46.98	47.09	336735
2022-01-21	46.68	47.26	46.07	46.16	210385
2022-01-24	45.07	46.89	44.42	46.86	1126123
2022-01-25	45.76	46.99	45.29	46.39	366529
2022-01-26	47.18	47.50	45.61	46.10	190715
2022-01-27	46.63	47.10	45.30	45.53	209459
2022-01-28	45.43	46.23	44.94	46.19	852983
2022-01-31	46.08	47.28	46.08	47.25	102955
2022-02-01	47.36	48.14	47.18	48.08	218759
2022-02-02	48.36	48.36	47.65	48.21	307508
2022-02-03	47.50	47.94	47.09	47.23	102002
2022-02-04	46.93	47.61	46.63	47.28	225268
2022-02-07	47.28	47.60	47.05	47.11	87664
2022-02-08	47.08	47.59	46.80	47.55	133719
2022-02-09	48.09	48.64	48.05	48.64	158649
2022-02-10	48.15	49.06	47.65	47.97	337853
2022-02-11	47.95	48.42	47.05	47.39	432099
2022-02-14	47.26	47.48	46.78	47.00	134159
2022-02-15	47.34	47.92	47.34	47.86	83478
2022-02-16	47.75	48.15	47.59	47.98	78167
2022-02-17	47.80	47.82	46.94	47.04	334104
2022-02-18	46.95	47.31	46.43	46.66	72463
2022-02-22	46.67	46.80	45.43	45.80	232707
2022-02-23	46.28	46.38	45.13	45.14	149130
2022-02-24	44.30	46.16	44.21	46.11	437609
2022-02-25	46.30	47.00	45.81	46.98	297399
2022-02-28	46.62	47.51	46.59	47.40	159674
2022-03-01	47.46	47.68	46.53	46.81	236451
2022-03-02	47.21	48.28	47.21	48.06	128341
2022-03-03	48.22	48.22	47.35	47.52	203780
2022-03-04	47.20	47.43	46.72	47.28	99979
2022-03-07	47.43	47.43	45.64	45.64	236936
2022-03-08	45.96	46.81	45.78	45.87	150265
2022-03-09	46.43	46.91	46.25	46.78	471392
2022-03-10	46.32	46.95	46.21	46.85	517092
2022-03-11	46.91	47.03	46.03	46.05	167695
2022-03-14	45.68	45.68	44.69	45.04	137217
2022-03-15	44.44	45.18	44.19	45.11	132889
2022-03-16	45.57	45.93	44.91	45.84	118365
2022-03-17	46.11	47.00	46.11	46.95	71662
2022-03-18	46.71	47.26	46.59	47.19	57867
2022-03-21	47.56	48.04	47.45	47.86	181304
2022-03-22	48.09	48.27	47.59	47.92	398246
2022-03-23	48.03	48.38	47.82	47.84	397525
2022-03-24	48.16	48.35	47.99	48.29	260305
2022-03-25	48.25	48.84	48.21	48.84	170253
2022-03-28	48.22	48.45	47.84	48.20	92355
2022-03-29	48.03	48.66	47.67	48.62	163229
2022-03-30	48.86	48.93	48.23	48.42	88790
2022-03-31	48.35	48.75	47.65	47.65	97333
2022-04-01	47.91	48.36	47.64	48.00	125990
2022-04-04	48.34	48.34	47.85	48.16	82508
2022-04-05	48.26	48.44	47.12	47.22	71982
2022-04-06	46.95	47.07	46.29	46.67	266904
2022-04-07	46.96	47.09	46.02	46.89	185935
2022-04-08	46.88	47.70	46.88	47.49	135252
2022-04-11	47.18	47.55	46.91	46.97	78005
2022-04-12	47.49	48.12	47.18	47.32	154919
2022-04-13	47.53	48.21	47.43	48.13	129285
2022-04-14	48.19	48.54	48.09	48.11	270051
2022-04-18	48.21	48.64	48.08	48.36	120251
2022-04-19	48.34	49.03	48.26	48.88	76671
2022-04-20	49.17	49.40	48.88	49.17	355907
2022-04-21	49.62	49.68	47.80	47.94	157844
2022-04-22	47.67	47.88	46.44	46.53	103740
2022-04-25	45.74	46.05	44.46	46.00	115999
2022-04-26	46.11	46.19	45.28	45.29	144372
2022-04-27	45.59	46.26	45.17	45.85	137723
2022-04-28	46.24	46.99	45.36	46.74	88673
2022-04-29	46.99	47.09	45.58	45.66	125446
2022-05-02	45.51	46.00	44.80	45.72	179616
2022-05-03	45.77	47.03	45.77	46.90	100957
2022-05-04	47.23	48.53	46.89	48.52	167962
2022-05-05	48.59	48.59	46.79	47.28	74234
2022-05-06	47.46	47.64	46.46	47.54	159069
2022-05-09	46.75	46.75	44.92	44.94	179043
2022-05-10	45.78	45.81	44.17	44.82	130151
2022-05-11	45.43	46.31	44.83	44.96	301478
2022-05-12	44.87	45.20	43.99	44.78	136728
2022-05-13	45.69	46.49	45.41	46.16	169239
2022-05-16	46.30	46.95	46.18	46.63	572642
2022-05-17	47.21	47.65	46.90	47.56	457062
2022-05-18	47.33	47.37	45.31	45.62	231307
2022-05-19	45.11	46.17	44.87	45.50	269680
2022-05-20	45.99	46.00	44.54	45.49	128848
2022-05-23	46.08	46.70	45.75	46.51	127989
2022-05-24	46.15	46.61	45.49	46.41	305739
2022-05-25	46.37	47.45	46.37	47.27	197775
2022-05-26	47.61	48.28	47.61	48.11	240524
2022-05-27	48.36	49.21	48.24	49.18	307134
2022-05-31	49.38	49.40	48.57	48.73	510103
2022-06-01	49.01	49.21	48.09	48.85	184791
2022-06-02	48.69	49.28	48.53	49.18	115216
2022-06-03	49.00	49.32	48.89	49.23	167868
2022-06-06	49.51	49.62	49.23	49.36	140605
2022-06-07	49.23	50.40	49.06	50.40	175968
2022-06-08	50.60	50.60	49.53	49.76	159378
2022-06-09	49.53	49.82	48.64	48.71	235489
2022-06-10	48.03	48.21	47.27	47.59	156330
2022-06-13	46.26	46.26	44.88	45.28	310140
2022-06-14	45.79	46.13	44.78	45.30	132910
2022-06-15	45.55	45.74	44.33	44.96	207373
2022-06-16	43.99	44.10	42.52	42.74	410447
2022-06-17	42.85	42.92	41.32	41.83	1245306
2022-06-21	42.61	43.21	42.61	42.89	234683
2022-06-22	41.61	42.34	41.47	41.82	263332
2022-06-23	41.94	42.02	40.47	40.98	366090
2022-06-24	41.27	42.20	41.06	41.91	83826
2022-06-27	42.16	42.80	42.06	42.58	215111
2022-06-28	43.26	43.64	42.51	42.81	244264
2022-06-29	43.19	43.19	41.84	42.05	133200
2022-06-30	41.48	41.99	41.14	41.42	225809
2022-07-01	41.46	41.94	40.75	41.85	196177
2022-07-05	41.14	41.14	40.03	40.76	174963
2022-07-06	40.53	40.96	39.64	40.50	183809
2022-07-07	41.23	41.93	41.23	41.79	116343
2022-07-08	41.91	41.92	41.28	41.62	98870
2022-07-11	41.29	41.50	41.03	41.20	70936
2022-07-12	40.79	41.20	40.67	40.83	81452
2022-07-13	40.39	41.31	40.39	40.99	87103
2022-07-14	39.92	40.34	39.45	40.29	204623
2022-07-15	40.89	40.99	40.43	40.96	132239
2022-07-18	41.69	42.01	41.25	41.42	149907
2022-07-19	41.55	42.73	41.55	42.67	138481
2022-07-20	42.60	43.17	42.29	43.10	145466
2022-07-21	42.58	42.91	42.09	42.85	145516
2022-07-22	42.97	43.25	42.22	42.44	123089
2022-07-25	42.67	43.57	42.51	43.57	153970
2022-07-26	43.71	43.89	43.12	43.44	92392
2022-07-27	43.73	44.48	43.24	44.37	151440
2022-07-28	44.65	44.89	43.91	44.75	87203
2022-07-29	45.25	45.94	45.19	45.84	152357
2022-08-01	45.39	45.68	44.93	45.40	495356
2022-08-02	45.22	45.47	44.70	45.03	85948
2022-08-03	45.38	45.38	44.37	44.66	106448
2022-08-04	44.55	44.55	43.76	43.77	195610
2022-08-05	43.40	44.49	43.40	44.40	267259
2022-08-08	44.51	44.86	44.43	44.47	89507
2022-08-09	44.69	45.07	44.62	44.82	120075
2022-08-10	45.25	45.72	45.03	45.58	157067
2022-08-11	46.18	46.83	46.18	46.51	258378
2022-08-12	46.59	46.97	46.35	46.89	97673
2022-08-15	45.89	46.62	45.67	46.49	306780
2022-08-16	46.64	46.95	46.48	46.80	744535
2022-08-17	46.48	46.81	46.16	46.56	160601
2022-08-18	46.95	47.52	46.93	47.48	196349
2022-08-19	47.12	47.15	46.75	46.95	749929
2022-08-22	46.45	46.83	46.10	46.54	87383
2022-08-23	46.93	47.82	46.93	47.37	127312
2022-08-24	47.44	47.86	47.44	47.79	69505
2022-08-25	48.00	48.44	48.00	48.37	102856
2022-08-26	48.38	48.59	47.42	47.42	111219
2022-08-29	47.14	48.02	46.89	47.52	85471
2022-08-30	47.23	47.26	45.87	46.09	214283
2022-08-31	45.71	46.39	45.47	45.92	150402
2022-09-01	45.36	45.36	44.61	45.01	211391
2022-09-02	45.83	46.11	45.18	45.32	93339
2022-09-06	45.72	45.72	44.86	44.92	66349
2022-09-07	44.59	45.33	44.27	45.26	172653
2022-09-08	45.33	45.58	44.89	45.47	81297
2022-09-09	46.07	46.60	46.00	46.46	88784
2022-09-12	46.93	47.13	46.54	46.86	114184
2022-09-13	45.88	46.40	45.23	45.38	162173
2022-09-14	45.51	45.95	45.26	45.69	95093
2022-09-15	45.22	45.55	44.76	44.88	89280
2022-09-16	44.44	44.44	43.45	44.00	129324
2022-09-19	43.08	44.43	43.08	44.36	105575
2022-09-20	44.06	44.06	43.46	43.87	53820
2022-09-21	44.35	44.55	43.28	43.35	84204
2022-09-22	43.56	43.72	42.80	42.86	127782
2022-09-23	41.65	41.65	40.23	40.67	422263
2022-09-26	40.40	41.02	39.85	39.93	380690
2022-09-27	40.53	40.90	39.91	40.21	175107
2022-09-28	40.50	41.87	40.36	41.76	248126
2022-09-29	41.43	41.43	40.56	41.30	90993
2022-09-30	41.13	41.69	40.83	41.04	365527
2022-10-03	42.11	42.96	41.95	42.79	773407
2022-10-04	43.50	44.43	43.50	44.36	220287
2022-10-05	43.92	44.89	43.58	44.58	417364
2022-10-06	44.28	44.83	44.24	44.47	449287
2022-10-07	44.28	44.42	43.57	43.79	248435
2022-10-10	44.02	44.42	43.48	43.69	79503
2022-10-11	43.09	44.08	42.92	43.45	85516
2022-10-12	43.23	43.97	43.08	43.68	185467
2022-10-13	42.88	45.08	42.78	44.92	209749
2022-10-14	44.95	45.11	43.26	43.44	147421
2022-10-17	44.00	44.49	43.91	44.00	238133
2022-10-18	44.90	45.03	44.11	44.66	511707
2022-10-19	44.50	45.03	44.42	44.88	194286
2022-10-20	45.11	45.45	44.35	44.51	132155
2022-10-21	44.68	45.62	44.48	45.55	176116
2022-10-24	45.58	46.01	45.39	45.74	182662
2022-10-25	45.86	46.39	45.42	46.37	175486
2022-10-26	46.66	47.27	46.40	46.85	160201
2022-10-27	47.35	47.57	46.83	46.90	375497
2022-10-28	47.13	47.48	46.37	47.12	166397
2022-10-31	46.97	47.64	46.86	47.26	332689
2022-11-01	47.83	47.83	47.27	47.52	413126
2022-11-02	47.50	47.91	46.34	46.41	262244
2022-11-03	45.91	46.93	45.80	46.62	592603
2022-11-04	47.34	47.96	46.75	47.41	312955
2022-11-07	47.79	48.23	47.56	48.13	411188
2022-11-08	48.34	48.78	47.78	48.78	378816
2022-11-09	47.96	48.23	46.37	46.42	594920
2022-11-10	47.88	48.32	47.44	48.32	343841
2022-11-11	48.58	49.30	48.58	48.95	256900
2022-11-14	48.88	49.54	48.69	48.80	336601
2022-11-15	49.27	49.33	48.78	49.18	310633
2022-11-16	48.97	48.97	48.27	48.40	277858
2022-11-17	47.86	48.30	47.52	48.18	176155
2022-11-18	47.99	48.35	47.74	48.25	309116
2022-11-21	47.62	48.24	47.19	48.15	282489
2022-11-22	48.66	49.33	48.59	49.32	292250
2022-11-23	49.20	49.35	48.82	49.10	211152
2022-11-25	49.21	49.40	49.08	49.10	71003
2022-11-28	48.43	48.61	47.99	48.07	518669
2022-11-29	48.27	48.71	48.18	48.26	357831
2022-11-30	48.80	49.10	47.85	49.10	429045
2022-12-01	49.50	49.54	48.68	48.68	545084
2022-12-02	48.43	48.90	48.41	48.89	296794
2022-12-05	48.88	48.88	47.20	47.28	283611
2022-12-06	47.29	47.60	46.35	46.69	343748
2022-12-07	46.53	47.10	46.47	46.53	234390
2022-12-08	47.12	47.38	46.32	46.48	308228
2022-12-09	46.48	46.65	45.79	46.14	618375
2022-12-12	46.00	46.86	45.80	46.86	181128
2022-12-13	48.03	48.03	46.98	47.25	561183
2022-12-14	47.36	47.48	46.80	47.07	151436
2022-12-15	46.43	46.49	45.87	46.26	212786
2022-12-16	45.64	45.89	45.33	45.83	268625
2022-12-19	45.82	46.12	45.19	45.57	406773
2022-12-20	45.34	45.93	45.34	45.82	267431
2022-12-21	46.36	46.71	46.00	46.63	182712
2022-12-22	46.58	46.58	45.01	45.78	217697
2022-12-23	45.89	46.54	45.63	46.54	173725
2022-12-27	46.72	46.80	46.38	46.80	191739
2022-12-28	46.49	46.53	45.43	45.95	403534
2022-12-29	45.61	46.22	45.50	46.14	589107
2022-12-30	45.92	46.55	45.62	46.55	261695
2023-01-03	45.90	46.08	44.48	44.94	330908
2023-01-04	44.70	45.54	44.70	45.41	300822
2023-01-05	45.22	45.53	44.94	45.41	187665
2023-01-06	45.74	46.68	45.74	46.49	282811
2023-01-09	47.11	47.24	46.57	46.72	356265
2023-01-10	46.72	46.99	46.22	46.99	104738
2023-01-11	47.38	47.42	46.85	47.30	280381
2023-01-12	47.49	48.07	47.35	47.90	218930
2023-01-13	47.69	48.05	47.50	48.04	208536
2023-01-17	48.22	48.32	47.76	48.25	245632
2023-01-18	48.19	48.44	47.00	47.03	158998
2023-01-19	46.81	47.25	46.54	46.94	240133
2023-01-20	47.23	47.76	46.88	47.76	253658
2023-01-23	48.00	48.36	47.81	48.04	278713
2023-01-24	47.94	48.18	47.46	48.10	178235
2023-01-25	47.67	48.12	47.36	48.08	352160
2023-01-26	48.37	48.81	47.82	48.77	317457
2023-01-27	48.74	49.11	48.38	48.61	151613
2023-01-30	47.97	48.47	47.74	47.74	196923
2023-01-31	48.02	48.60	47.69	48.60	262312
2023-02-01	48.41	48.93	47.61	48.45	448453
2023-02-02	48.56	48.56	47.91	48.30	346375
2023-02-03	48.00	48.62	47.85	47.87	832298
2023-02-06	47.87	47.87	47.11	47.44	332766
2023-02-07	47.67	48.24	47.23	48.18	328583
2023-02-08	48.00	48.17	47.49	47.85	550170
2023-02-09	48.12	48.12	47.08	47.08	267047
2023-02-10	47.20	48.20	47.20	48.18	338924
2023-02-13	48.20	48.56	47.94	48.48	333861
2023-02-14	48.36	48.70	48.00	48.49	251889
2023-02-15	48.06	48.49	47.96	48.49	460479
2023-02-16	48.30	48.70	48.03	48.25	257681
2023-02-17	47.93	47.93	47.47	47.76	227080
2023-02-21	47.63	47.68	46.84	47.08	162312
2023-02-22	46.97	47.32	46.81	46.96	233724
2023-02-23	47.39	47.60	46.83	47.44	266269
2023-02-24	46.74	47.37	46.59	47.33	213579
2023-02-27	47.55	47.90	47.40	47.63	133002
2023-02-28	47.72	47.79	47.35	47.39	210292
2023-03-01	47.37	47.81	47.17	47.74	182130
2023-03-02	47.54	48.18	47.28	48.12	219780
2023-03-03	48.03	48.78	47.95	48.69	168778
2023-03-06	48.56	48.58	48.04	48.18	324894
2023-03-07	48.16	48.16	47.25	47.34	382892
2023-03-08	47.31	47.65	47.00	47.37	306508
2023-03-09	47.56	47.60	46.02	46.13	365071
2023-03-10	45.94	46.09	44.61	44.97	130878
2023-03-13	44.40	44.40	43.26	43.80	207300
2023-03-14	44.64	45.15	44.00	44.56	266857
2023-03-15	43.26	43.37	42.40	43.20	295848
2023-03-16	42.62	43.72	42.42	43.63	219862
2023-03-17	43.24	43.58	42.55	42.68	179966
2023-03-20	43.04	43.75	42.95	43.51	122786
2023-03-21	44.01	44.51	44.01	44.48	209160
2023-03-22	44.65	44.65	43.42	43.47	353125
2023-03-23	43.79	44.11	42.84	43.17	163949
2023-03-24	42.30	43.35	42.30	43.22	253956
2023-03-27	43.42	43.74	43.26	43.39	311520
2023-03-28	43.08	43.78	43.08	43.70	147205
2023-03-29	43.85	44.36	43.82	44.27	354205
2023-03-30	44.62	45.01	44.38	44.58	169021
2023-03-31	44.77	45.16	44.67	45.08	278218
2023-04-03	45.27	45.27	44.82	45.15	359286
2023-04-04	45.06	45.08	44.14	44.33	283786
2023-04-05	44.13	44.13	43.64	44.00	219144
2023-04-06	43.67	43.94	43.56	43.84	237615
2023-04-10	43.58	44.40	43.58	44.40	195989
2023-04-11	44.45	44.88	44.45	44.64	210058
2023-04-12	44.76	44.95	44.29	44.38	481168
2023-04-13	44.39	44.74	44.11	44.62	145484
2023-04-14	44.47	44.87	44.19	44.49	140450
2023-04-17	44.31	44.67	44.30	44.65	241430
2023-04-18	44.79	45.05	44.64	44.85	135304
2023-04-19	44.70	44.71	44.38	44.64	187395
2023-04-20	44.40	44.85	44.33	44.67	247271
2023-04-21	44.51	44.51	44.11	44.34	157875
2023-04-24	44.23	44.52	44.23	44.43	179936
2023-04-25	44.24	44.24	43.51	43.52	279623
2023-04-26	43.37	43.60	43.11	43.22	190372
2023-04-27	43.39	43.85	43.08	43.85	232923
2023-04-28	43.75	44.30	43.75	44.28	130037
2023-05-01	44.28	44.67	44.28	44.45	136615
2023-05-02	44.45	44.45	43.51	44.13	196899
2023-05-03	44.12	44.70	43.90	43.95	316156
2023-05-04	43.66	43.76	43.20	43.30	707697
2023-05-05	43.60	44.27	43.60	44.21	191298
2023-05-08	44.10	44.23	43.89	44.07	150417
2023-05-09	43.74	43.89	43.57	43.71	169434
2023-05-10	43.96	44.07	43.20	43.70	163319
2023-05-11	43.59	43.59	43.26	43.50	156893
2023-05-12	43.64	43.70	43.16	43.40	220775
2023-05-15	43.48	43.98	43.42	43.95	105656
2023-05-16	43.86	43.86	43.33	43.36	119693
2023-05-17	43.47	44.04	43.38	44.02	134038
2023-05-18	43.99	44.55	43.87	44.47	229461
2023-05-19	44.60	44.60	43.97	44.21	924819
2023-05-22	44.10	44.29	43.93	44.02	259325
2023-05-23	43.81	44.08	43.59	43.62	123305
2023-05-24	43.35	43.38	42.90	43.02	303000
2023-05-25	43.39	43.49	42.98	43.44	217047
2023-05-26	43.37	44.13	43.37	44.08	478803
2023-05-30	44.41	44.41	43.69	43.77	137887
2023-05-31	43.37	43.58	43.02	43.22	529016
2023-06-01	43.25	43.73	43.16	43.54	965099
2023-06-02	43.83	44.78	43.83	44.69	195277
2023-06-05	44.55	44.67	44.20	44.32	217555
2023-06-06	44.15	44.93	44.15	44.93	248829
2023-06-07	44.99	45.50	44.81	45.34	226861
2023-06-08	45.37	45.41	45.02	45.38	335474
2023-06-09	45.48	45.48	44.98	45.17	83736
2023-06-12	45.15	45.71	45.15	45.69	143731
2023-06-13	45.95	46.19	45.91	46.13	152098
2023-06-14	46.27	46.42	45.83	46.20	110778
2023-06-15	46.01	46.64	45.95	46.55	148902
2023-06-16	46.61	46.62	46.26	46.34	474303
2023-06-20	46.15	46.32	45.85	46.01	119396
2023-06-21	45.86	46.01	45.67	45.71	236013
2023-06-22	45.58	45.86	45.06	45.78	74488
2023-06-23	45.57	45.60	45.29	45.29	120575
2023-06-26	45.53	45.82	45.43	45.59	106476
2023-06-27	45.55	46.41	45.46	46.35	100835
2023-06-28	46.07	46.45	46.07	46.28	155774
2023-06-29	46.41	46.47	46.13	46.36	160980
2023-06-30	46.83	46.98	46.67	46.91	117466
2023-07-03	46.75	47.10	46.75	47.05	91976
2023-07-05	46.76	46.84	46.62	46.69	133858
2023-07-06	46.18	46.24	45.84	46.12	130762
2023-07-07	46.03	46.74	46.03	46.27	288523
2023-07-10	46.37	46.87	46.27	46.87	99560
2023-07-11	46.90	47.40	46.90	47.32	150287
2023-07-12	47.70	47.87	47.54	47.71	180220
2023-07-13	47.84	48.28	47.84	48.22	140316
2023-07-14	48.25	48.25	47.73	47.83	115607
2023-07-17	47.67	48.32	47.67	48.18	173586
2023-07-18	48.26	48.58	48.20	48.50	418083
2023-07-19	48.59	48.77	48.48	48.68	130413
2023-07-20	48.55	48.55	47.82	47.82	125206
2023-07-21	48.14	48.28	47.86	47.94	93608
2023-07-24	47.93	48.20	47.78	47.93	89564
2023-07-25	47.83	48.25	47.83	48.05	156710
2023-07-26	48.04	48.23	47.79	48.11	115977
2023-07-27	48.59	48.70	47.81	47.99	151774
2023-07-28	48.38	48.67	48.36	48.63	486220
2023-07-31	48.69	48.94	48.65	48.81	155901
2023-08-01	48.46	48.74	48.46	48.65	137540
2023-08-02	48.28	48.30	47.77	47.87	176895
2023-08-03	47.53	47.80	47.35	47.49	333798
2023-08-04	47.89	48.14	47.47	47.56	217696
2023-08-07	47.51	47.93	47.51	47.89	117615
2023-08-08	47.36	47.47	46.95	47.44	117002
2023-08-09	47.38	47.44	46.95	46.96	405848
2023-08-10	47.21	47.70	46.77	46.98	407176
2023-08-11	46.79	46.96	46.64	46.75	193633
2023-08-14	46.62	47.10	46.55	47.09	87093
2023-08-15	46.75	46.83	46.37	46.39	239971
2023-08-16	46.43	46.54	45.90	45.93	147265
2023-08-17	45.97	46.08	45.36	45.36	145910
2023-08-18	45.13	45.64	44.95	45.43	131558
2023-08-21	45.65	45.81	45.33	45.75	124418
2023-08-22	45.83	45.92	45.45	45.53	135485
2023-08-23	45.42	46.16	45.42	46.03	133819
2023-08-24	46.18	46.38	45.33	45.37	154011
2023-08-25	45.37	45.78	45.04	45.54	71501
2023-08-28	45.72	46.10	45.72	45.92	75099
2023-08-29	46.02	46.76	45.88	46.75	133595
2023-08-30	46.77	46.99	46.54	46.95	87047
2023-08-31	46.82	47.26	46.82	46.98	142417
2023-09-01	47.31	47.38	47.05	47.13	73447
2023-09-05	47.19	47.19	46.69	46.84	87401
2023-09-06	46.58	46.85	46.23	46.47	176568
2023-09-07	46.01	46.13	45.40	46.00	175181
2023-09-08	46.17	46.24	45.91	46.05	308052
2023-09-11	46.20	46.20	46.20	46.20	600
2023-09-12	45.96	46.44	45.81	45.92	142295
2023-09-13	45.79	46.04	45.63	45.76	151431
2023-09-14	46.08	46.29	45.77	46.19	99766
2023-09-15	45.90	45.94	45.26	45.34	291594
2023-09-18	45.25	45.59	45.25	45.38	163581
2023-09-19	45.21	45.29	44.88	45.14	230505
2023-09-20	45.33	45.52	44.60	44.60	190954
2023-09-21	44.30	44.46	43.70	43.70	230064
2023-09-22	43.89	44.18	43.75	43.78	198245
2023-09-25	43.51	44.01	43.48	43.96	297346
2023-09-26	43.70	43.77	43.24	43.30	139561
2023-09-27	43.64	43.88	43.24	43.70	206784
2023-09-28	43.45	44.44	43.37	44.16	145269
2023-09-29	44.54	44.81	44.11	44.30	143214
2023-10-02	44.20	44.52	43.91	44.19	155836
2023-10-03	43.84	44.19	43.09	43.16	199970
2023-10-04	43.34	43.78	43.22	43.67	138473
2023-10-05	43.61	43.71	43.08	43.38	113882
2023-10-06	43.04	44.37	43.01	44.16	660792
2023-10-09	43.82	44.46	43.67	44.37	113895
2023-10-10	44.44	45.14	44.44	44.83	124436
2023-10-11	45.02	45.22	44.64	45.12	182344
2023-10-12	45.08	45.08	44.20	44.65	124982
2023-10-13	44.65	44.65	43.66	43.79	135876
2023-10-16	44.02	44.60	44.02	44.46	205181
2023-10-17	43.99	44.93	43.99	44.60	150129
2023-10-18	44.26	44.29	43.62	43.70	170660
2023-10-19	43.91	44.00	43.06	43.24	195618
2023-10-20	43.12	43.27	42.58	42.58	118205
2023-10-23	42.39	43.04	42.12	42.42	506199
2023-10-24	42.86	43.08	42.49	42.80	191673
2023-10-25	42.54	42.54	41.46	41.54	265365
2023-10-26	41.51	41.82	41.05	41.20	231711
2023-10-27	41.48	41.76	41.12	41.29	228733
2023-10-30	41.39	41.61	41.06	41.38	286523
2023-10-31	41.41	41.86	41.09	41.82	164580
2023-11-01	41.78	42.24	41.55	42.17	378485
2023-11-02	42.85	43.11	42.64	43.02	437338
2023-11-03	43.31	44.25	43.31	44.02	699374
2023-11-06	44.10	44.15	43.45	43.76	287244
2023-11-07	43.75	44.34	43.75	44.14	182741
2023-11-08	44.21	44.30	43.88	44.07	223574
2023-11-09	44.19	44.40	43.60	43.65	136841
2023-11-10	43.94	44.70	43.75	44.69	113066
2023-11-13	44.33	44.57	44.26	44.44	184722
2023-11-14	45.34	46.17	45.34	46.07	235486
2023-11-15	46.19	46.75	46.19	46.35	274006
2023-11-16	46.21	46.27	45.87	46.07	232978
2023-11-17	46.13	46.47	46.13	46.44	88962
2023-11-20	46.32	47.06	46.32	46.94	208111
2023-11-21	46.54	46.61	46.35	46.49	121355
2023-11-22	46.73	47.02	46.60	46.69	106100
2023-11-24	46.59	46.83	46.59	46.78	36446
2023-11-27	46.62	46.96	46.59	46.80	121955
2023-11-28	46.52	46.94	46.45	46.76	109710
2023-11-29	47.14	47.71	47.11	47.15	123718
2023-11-30	47.29	47.51	46.94	47.30	162044
2023-12-01	47.01	48.00	47.01	47.97	91515
2023-12-04	47.59	47.87	47.32	47.80	141402
2023-12-05	47.40	47.58	47.20	47.42	231472
2023-12-06	47.78	48.06	47.31	47.34	124856
2023-12-07	47.53	48.06	47.46	47.90	137134
2023-12-08	47.78	48.44	47.78	48.30	181817
2023-12-11	48.37	49.26	48.37	49.11	93184
2023-12-12	49.00	49.38	48.99	49.22	124784
2023-12-13	49.37	50.28	49.05	50.11	116528
2023-12-14	50.52	51.34	50.52	51.25	281213
2023-12-15	51.24	51.58	51.14	51.21	308358
2023-12-18	51.26	51.44	51.11	51.38	196325
2023-12-19	51.37	51.83	51.37	51.76	156279
2023-12-20	51.45	51.94	50.78	50.78	101853
2023-12-21	51.61	51.82	51.32	51.72	616865
2023-12-22	51.76	52.06	51.64	51.94	143643
2023-12-26	52.11	52.41	52.05	52.34	73518
2023-12-27	52.25	52.43	52.11	52.27	136288
2023-12-28	52.37	52.44	52.21	52.23	119650
2023-12-29	52.32	52.34	51.55	51.55	126466
2024-01-02	51.53	51.53	50.49	50.86	147317
2024-01-03	50.16	50.25	49.70	49.70	174663
2024-01-04	49.46	49.88	49.19	49.64	102588
2024-01-05	49.37	50.07	49.37	49.70	342111
2024-01-08	49.90	50.90	49.90	50.90	272075
2024-01-09	50.47	51.03	50.43	50.90	134763
2024-01-10	51.00	51.16	50.53	51.09	182101
2024-01-11	51.18	51.26	50.38	51.04	120878
2024-01-12	51.18	51.42	50.79	50.81	155491
2024-01-16	50.75	50.99	50.44	50.83	136432
2024-01-17	50.29	50.50	49.99	50.43	96348
2024-01-18	50.99	51.39	50.72	51.33	253793
2024-01-19	51.54	52.39	51.47	52.36	119870
2024-01-22	52.67	53.07	52.59	52.76	110689
2024-01-23	53.05	53.05	52.56	52.86	122733
2024-01-24	53.31	53.46	52.82	52.83	107155
2024-01-25	53.35	53.46	52.81	53.20	271891
2024-01-26	52.72	53.02	52.61	52.63	88658
2024-01-29	52.72	53.33	52.67	53.29	372635
2024-01-30	53.13	53.33	52.83	52.88	121758
2024-01-31	52.31	52.83	51.88	51.97	119228
2024-02-01	52.28	52.65	51.84	52.65	111635
2024-02-02	52.56	53.33	52.40	53.17	114026
2024-02-05	52.99	53.10	52.48	53.01	122679
2024-02-06	53.14	53.14	52.56	52.97	190034
2024-02-07	53.14	53.54	53.00	53.46	117912
2024-02-08	53.38	54.00	53.38	53.86	114977
2024-02-09	54.03	54.71	54.03	54.55	120623
2024-02-12	54.61	55.19	54.58	54.67	163652
2024-02-13	53.26	53.83	53.01	53.36	134331
2024-02-14	54.04	54.45	53.81	54.39	217284
2024-02-15	54.51	54.84	54.33	54.63	91498
2024-02-16	54.47	54.68	54.10	54.10	86443
2024-02-20	53.79	53.89	53.15	53.62	181597
2024-02-21	53.05	53.44	52.92	53.44	111606
2024-02-22	54.47	54.89	54.37	54.86	93873
2024-02-23	55.11	55.11	54.61	54.89	99806
2024-02-26	54.84	55.13	54.79	54.89	125874
2024-02-27	55.27	55.32	55.00	55.14	113160
2024-02-28	54.70	55.14	54.70	54.93	107183
2024-02-29	55.28	55.66	55.02	55.49	237498
2024-03-01	55.82	56.60	55.66	56.53	104140
2024-03-04	56.86	56.89	56.54	56.55	336530
2024-03-05	56.27	56.27	55.33	55.63	240683
2024-03-06	56.42	56.60	55.96	56.23	166116
2024-03-07	56.74	57.24	56.60	57.10	135825
2024-03-08	57.28	57.50	56.22	56.27	100606
2024-03-11	55.90	56.06	55.54	55.98	142029
2024-03-12	56.08	56.59	55.80	56.54	126916
2024-03-13	56.50	56.55	56.18	56.27	122755
2024-03-14	56.33	56.37	55.35	55.66	107656
2024-03-15	55.47	55.69	55.27	55.27	73844
2024-03-18	55.84	55.85	55.47	55.48	100243
2024-03-19	55.29	55.75	54.93	55.62	142372
2024-03-20	55.78	56.60	55.62	56.55	160381
2024-03-21	57.13	57.55	57.10	57.14	125953
2024-03-22	57.10	57.12	56.76	56.94	79499
2024-03-25	56.73	56.93	56.60	56.74	121090
2024-03-26	56.97	57.07	56.59	56.66	118165
2024-03-27	57.10	57.21	56.60	57.21	83847
2024-03-28	57.22	57.43	57.14	57.23	141832
2024-04-01	57.61	57.62	57.08	57.27	92168
2024-04-02	56.36	56.49	56.10	56.47	102756
2024-04-03	56.17	56.83	56.17	56.54	127597
2024-04-04	57.09	57.23	55.55	55.63	81805
2024-04-05	55.74	56.42	55.70	56.18	97119
2024-04-08	56.39	56.56	56.21	56.30	84267
2024-04-09	56.73	56.73	56.00	56.70	79214
2024-04-10	55.60	56.05	55.51	55.64	85605
2024-04-11	56.08	56.47	55.63	56.40	65056
2024-04-12	55.67	55.78	54.97	55.09	87863
2024-04-15	55.70	55.88	54.08	54.26	79128
2024-04-16	54.27	54.55	53.91	54.23	145007
2024-04-17	54.54	54.54	53.41	53.48	72935
2024-04-18	53.71	53.91	53.07	53.20	83697
2024-04-19	52.98	53.23	52.14	52.41	170778
2024-04-22	52.85	53.25	52.32	52.89	124585
2024-04-23	53.25	54.03	53.18	53.79	176983
2024-04-24	54.19	54.55	53.64	54.02	150971
2024-04-25	53.17	54.06	53.10	53.84	89969
2024-04-26	54.31	54.81	54.07	54.69	140836
2024-04-29	54.76	54.91	54.58	54.85	67490
2024-04-30	54.69	54.81	53.72	53.78	72436
2024-05-01	53.51	54.35	53.08	53.32	90184
2024-05-02	53.84	54.18	53.11	54.07	77974
2024-05-03	54.96	55.13	54.50	54.73	101089
2024-05-06	55.14	55.59	55.10	55.59	310977
2024-05-07	55.60	55.74	55.34	55.34	93901
2024-05-08	54.88	55.31	54.85	55.30	121777
2024-05-09	55.22	55.48	54.98	55.41	198442
2024-05-10	55.75	56.00	55.39	55.54	104863
2024-05-13	55.82	55.91	55.58	55.70	94900
2024-05-14	55.82	56.15	55.82	56.12	96173
2024-05-15	56.54	56.97	56.35	56.97	153162
2024-05-16	56.91	56.97	56.58	56.58	98943
2024-05-17	56.58	56.72	56.26	56.55	78874
2024-05-20	56.55	57.13	56.55	57.03	98995
2024-05-21	56.79	56.80	56.53	56.80	59472
2024-05-22	56.87	56.95	56.41	56.72	196135
2024-05-23	57.29	57.29	55.92	56.18	102086
2024-05-24	56.42	56.86	56.34	56.70	78406
2024-05-28	56.82	57.00	56.28	56.56	83502
2024-05-29	56.01	56.18	55.87	56.02	99927
2024-05-30	55.79	55.84	55.34	55.52	76894
2024-05-31	55.61	55.72	54.54	55.51	177795
2024-06-03	55.97	56.08	54.95	55.59	62734
2024-06-04	55.28	55.58	54.96	55.16	96838
2024-06-05	55.60	56.34	55.38	56.34	309240
2024-06-06	56.29	56.37	56.08	56.12	95493
2024-06-07	55.82	56.24	55.78	55.84	63853
2024-06-10	55.73	56.45	55.73	56.42	67242
2024-06-11	56.20	56.39	55.76	56.39	85726
2024-06-12	57.17	57.98	57.03	57.34	169852
2024-06-13	57.34	57.49	56.90	57.21	80363
2024-06-14	56.71	56.93	56.41	56.93	119004
2024-06-17	56.85	57.60	56.62	57.60	92205
2024-06-18	57.46	57.87	57.46	57.79	74110
2024-06-20	57.97	57.97	57.07	57.25	206505
2024-06-21	57.31	57.32	56.77	57.31	47634
2024-06-24	57.22	57.34	56.63	56.63	76002
2024-06-25	57.07	57.07	56.61	56.99	69175
2024-06-26	56.91	56.95	56.67	56.85	59438
2024-06-27	57.00	57.15	56.80	57.15	65242
2024-06-28	57.25	57.85	57.06	57.27	55259
2024-07-01	57.32	57.37	56.63	56.97	64478
2024-07-02	57.05	57.45	56.90	57.45	87013
2024-07-03	57.36	57.85	57.36	57.72	68554
2024-07-05	57.92	58.00	57.66	57.96	46959
2024-07-08	58.13	58.29	58.01	58.27	81438
2024-07-09	58.39	58.39	57.96	57.96	203656
2024-07-10	58.16	58.55	57.93	58.55	153266
2024-07-11	58.81	58.94	58.02	58.20	113708
2024-07-12	58.30	59.23	58.24	58.66	74348
2024-07-15	58.90	59.40	58.71	58.87	59366
2024-07-16	59.26	59.85	59.12	59.82	189123
2024-07-17	58.75	58.93	57.72	57.74	89117
2024-07-18	58.05	58.32	56.95	57.18	140698
2024-07-19	57.44	57.44	56.53	56.65	82741
2024-07-22	57.19	57.80	56.90	57.79	97194
2024-07-23	57.48	57.93	57.30	57.48	350846
2024-07-24	56.96	56.96	55.39	55.39	140113
2024-07-25	55.39	56.39	54.71	55.24	286840
2024-07-26	56.04	56.32	55.68	55.93	62590
2024-07-29	56.35	56.64	55.93	56.12	160328
2024-07-30	56.31	56.44	55.04	55.46	150648
2024-07-31	56.62	57.24	56.18	56.91	121398
2024-08-01	56.80	57.12	54.43	54.94	90622
2024-08-02	53.29	53.36	52.20	52.69	123372
2024-08-05	49.73	52.22	49.73	51.35	173394
2024-08-06	51.84	52.96	51.52	52.11	260593
2024-08-07	53.13	53.27	51.33	51.52	87324
2024-08-08	52.35	53.37	51.91	53.29	99862
2024-08-09	53.16	53.65	52.94	53.45	107923
2024-08-12	53.51	53.67	53.00	53.21	88044
2024-08-13	53.76	54.60	53.61	54.60	88863
2024-08-14	54.65	54.73	54.07	54.42	67673
2024-08-15	55.37	56.15	55.35	56.12	65395
2024-08-16	55.78	56.24	55.78	56.08	54430
2024-08-19	56.19	56.80	55.97	56.80	94920
2024-08-20	56.59	56.87	56.22	56.37	63878
2024-08-21	56.53	57.21	56.53	57.18	81959
2024-08-22	57.29	57.29	56.14	56.21	175895
2024-08-23	57.02	57.44	56.72	57.39	74202
2024-08-26	57.31	57.39	56.66	56.72	154480
2024-08-27	56.37	56.96	56.36	56.83	71783
2024-08-28	56.79	56.79	55.83	56.36	107785
2024-08-29	56.50	57.18	56.34	56.50	60843
2024-08-30	57.10	57.26	56.47	57.25	71442
2024-09-03	56.63	56.63	54.73	54.89	179873
2024-09-04	54.55	55.23	54.51	54.68	146055
2024-09-05	54.73	55.04	54.26	54.64	110851
2024-09-06	54.56	54.62	53.16	53.27	119517
2024-09-09	53.75	54.16	53.57	53.88	142499
2024-09-10	53.97	53.98	53.26	53.93	75488
2024-09-11	54.04	55.09	53.08	55.09	132720
2024-09-12	55.05	55.53	54.77	55.31	72352
2024-09-13	55.57	56.15	55.57	56.06	54583
2024-09-16	55.77	56.07	55.65	56.02	67536
2024-09-17	56.44	56.73	55.95	56.31	77759
2024-09-18	56.35	57.10	55.95	55.97	81940
2024-09-19	57.42	57.96	57.15	57.64	87486
2024-09-20	57.29	57.38	56.78	57.08	52865
2024-09-23	57.35	57.52	57.18	57.50	67430
2024-09-24	57.75	57.95	57.37	57.87	66858
2024-09-25	57.88	58.07	57.60	57.75	133326
2024-09-26	58.93	58.93	57.91	58.76	86010
2024-09-27	58.97	58.99	58.26	58.43	60381
2024-09-30	58.06	58.36	57.70	58.27	49442
2024-10-01	58.31	58.47	57.07	57.53	72713
2024-10-02	57.33	57.91	57.12	57.60	67946
2024-10-03	57.21	57.65	57.19	57.47	57085
2024-10-04	58.30	58.36	57.75	58.29	55280
2024-10-07	57.98	58.09	57.61	57.96	97443
2024-10-08	58.05	58.34	57.72	58.26	84528
2024-10-09	58.16	58.96	58.13	58.76	116146
2024-10-10	58.46	58.88	58.24	58.72	83187
2024-10-11	58.72	59.46	58.72	59.39	47580
2024-10-14	59.51	59.93	59.42	59.90	71623
2024-10-15	59.85	60.06	58.63	58.82	68300
2024-10-16	59.01	59.21	58.76	58.96	62146
2024-10-17	59.63	59.63	58.97	59.10	63562
2024-10-18	59.40	59.40	59.10	59.27	81846
2024-10-21	59.00	59.25	58.58	58.88	58521
2024-10-22	58.54	58.74	58.37	58.58	96227
2024-10-23	58.32	58.60	57.52	57.99	56852
2024-10-24	58.34	58.34	57.86	58.19	86314
2024-10-25	58.61	59.06	58.38	58.42	102334
2024-10-28	58.59	59.07	58.59	58.75	66386
2024-10-29	58.48	59.38	58.30	59.21	62242
2024-10-30	58.79	59.26	58.55	58.55	62100
2024-10-31	58.50	58.51	57.33	57.47	95806
2024-11-01	57.85	58.22	57.70	57.88	174875
2024-11-04	57.73	58.21	57.21	57.77	156157
2024-11-05	57.77	58.62	57.77	58.62	224440
2024-11-06	60.01	60.50	59.61	60.42	117149
2024-11-07	60.93	61.41	60.89	61.37	77488
2024-11-08	61.05	61.20	60.91	61.13	70607
2024-11-11	61.28	61.34	60.97	61.26	59084
2024-11-12	61.02	61.25	60.47	60.87	90387
2024-11-13	60.87	61.14	60.67	60.80	96928
2024-11-14	60.91	60.91	60.27	60.36	67429
2024-11-15	59.75	59.75	58.86	58.99	190058
2024-11-18	59.23	59.46	58.93	59.24	88975
2024-11-19	58.77	59.58	58.77	59.48	175923
2024-11-20	59.60	59.60	58.81	59.55	103865
2024-11-21	60.02	60.66	59.59	60.59	98356
2024-11-22	60.51	61.16	60.51	61.16	69744
2024-11-25	61.90	62.32	61.69	61.95	75591
2024-11-26	61.93	62.08	61.41	61.52	72996
2024-11-27	61.42	61.58	60.67	61.00	66851
2024-11-29	61.33	61.68	61.33	61.46	29050
2024-12-02	61.51	62.25	61.51	62.11	86157
2024-12-03	61.86	61.97	61.69	61.84	75035
2024-12-04	62.51	62.82	62.33	62.82	103234
2024-12-05	62.74	62.74	61.88	61.88	59962
2024-12-06	62.33	62.58	62.32	62.47	67962
2024-12-09	62.49	62.72	61.86	62.17	76942
2024-12-10	62.05	62.05	61.15	61.40	85262
2024-12-11	61.90	62.35	61.78	62.27	81738
2024-12-12	61.88	62.11	61.77	61.77	114461
2024-12-13	61.92	62.22	61.52	61.71	66534
2024-12-16	61.81	62.25	61.70	62.06	107102
2024-12-17	61.97	62.05	61.42	61.56	86900
2024-12-18	61.54	61.69	59.11	59.26	160428
2024-12-19	59.85	60.03	59.08	59.15	101637
2024-12-20	58.70	60.31	58.65	59.92	86298
2024-12-23	59.71	60.32	59.39	59.93	121121
2024-12-24	60.02	60.57	60.02	60.51	97291
2024-12-26	60.24	60.72	60.24	60.65	189686
2024-12-27	60.38	60.38	59.52	60.10	80255
2024-12-30	59.39	59.59	58.74	59.31	102941
2024-12-31	59.61	59.61	58.95	59.06	69736
2025-01-02	59.51	59.77	58.64	59.01	113930
2025-01-03	59.16	59.78	59.04	59.67	90157
2025-01-06	60.15	60.63	59.98	59.98	92813
2025-01-07	60.37	60.37	59.19	59.55	207650
2025-01-08	59.33	60.03	58.93	59.56	93186
2025-01-10	58.77	58.89	58.21	58.50	247899
2025-01-13	57.86	58.60	57.86	58.60	88208
2025-01-14	58.94	59.30	58.68	59.09	78636
2025-01-15	60.23	60.49	60.02	60.16	85320
2025-01-16	60.38	60.72	60.18	60.38	59438
2025-01-17	60.95	61.24	60.91	61.08	88137
2025-01-21	61.53	61.88	61.31	61.83	154473
2025-01-22	62.31	62.31	62.00	62.01	133390
2025-01-23	62.06	62.37	61.76	62.37	105415
2025-01-24	62.19	62.44	62.02	62.23	199244
2025-01-27	61.11	61.82	61.07	61.63	205735
2025-01-28	61.67	62.23	61.28	62.07	230616
2025-01-29	62.10	62.17	61.68	62.04	81805
2025-01-30	62.48	62.86	62.28	62.62	116658
2025-01-31	62.67	63.09	62.15	62.28	113514
2025-02-03	60.78	61.90	60.73	61.54	115814
2025-02-04	61.71	62.17	61.71	62.07	117965
2025-02-05	62.08	62.45	61.69	62.45	109604
2025-02-06	62.39	62.69	62.10	62.44	58133
2025-02-07	62.50	62.72	61.83	61.85	89732
2025-02-10	62.24	62.29	61.93	61.93	66751
2025-02-11	61.78	61.95	61.62	61.74	92877
2025-02-12	61.06	61.79	61.00	61.79	132816
2025-02-13	62.08	62.43	61.80	62.43	94783
2025-02-14	62.36	62.67	62.36	62.53	60358
2025-02-18	62.94	63.03	62.60	63.03	256862
2025-02-19	62.67	62.75	62.29	62.75	82045
2025-02-20	62.48	62.48	61.40	61.81	113432
2025-02-21	61.88	61.94	60.00	60.13	135465
2025-02-24	60.39	60.39	59.42	59.66	137047
2025-02-25	59.69	59.83	58.81	59.50	192930
2025-02-26	59.67	60.26	59.45	59.63	67036
2025-02-27	59.86	60.00	58.61	58.68	85249
2025-02-28	58.53	59.37	58.35	59.30	86089
2025-03-03	59.64	59.94	57.82	58.09	131051
2025-03-04	57.68	58.19	56.29	57.30	435643
2025-03-05	57.40	58.22	56.90	58.15	178590
2025-03-06	57.15	57.76	56.38	56.66	226395
2025-03-07	56.49	56.92	55.32	56.87	111415
2025-03-10	55.84	56.02	54.45	55.00	327488
2025-03-11	54.96	55.36	54.17	54.77	209005
2025-03-12	55.49	55.52	54.47	54.92	106456
2025-03-13	54.82	54.84	53.61	53.91	93585
2025-03-14	54.53	55.37	54.44	55.36	157326
2025-03-17	55.29	56.40	55.27	56.07	333742
2025-03-18	55.80	55.94	55.17	55.50	93579
2025-03-19	55.51	56.63	55.51	56.32	57725
2025-03-20	55.93	56.68	55.92	55.98	85957
2025-03-21	55.26	56.02	55.16	55.95	114485
2025-03-24	56.78	57.50	56.78	57.37	122321
2025-03-25	57.58	57.82	57.38	57.60	92699
2025-03-26	57.64	57.73	56.60	56.95	85588
2025-03-27	56.39	56.70	55.87	56.15	106009
2025-03-28	56.05	56.05	54.53	54.78	73826
2025-03-31	53.92	54.93	53.62	54.86	85819
2025-04-01	54.49	55.18	54.18	55.14	297042
2025-04-02	54.49	55.88	54.49	55.82	89619
2025-04-03	53.53	53.93	52.59	52.64	260178
2025-04-04	51.06	51.37	49.28	49.62	446027
2025-04-07	47.74	51.09	47.04	49.28	260727
2025-04-08	50.64	51.19	47.84	48.43	252881
2025-04-09	48.05	53.46	47.86	52.97	169737
2025-04-10	52.14	52.18	50.01	51.20	337589
2025-04-11	50.88	51.96	50.37	51.83	441497
2025-04-14	52.53	52.70	51.91	52.33	110571
2025-04-15	52.37	52.92	52.26	52.26	81746
2025-04-16	52.10	52.46	51.25	51.69	286226
2025-04-17	51.89	52.34	51.76	51.90	62729
2025-04-21	51.48	51.48	50.22	50.69	100010
2025-04-22	51.23	52.24	51.23	52.11	109596
2025-04-23	53.33	53.97	52.54	52.79	162030
2025-04-24	52.68	53.81	52.61	53.73	118327
2025-04-25	53.68	53.79	53.39	53.71	76907
2025-04-28	53.83	54.09	53.45	53.96	96331
2025-04-29	53.94	54.44	53.69	54.30	171215
2025-04-30	53.65	54.31	53.00	54.05	110629
2025-05-01	54.53	54.92	54.31	54.41	89344
2025-05-02	55.08	55.50	54.90	55.40	77082
2025-05-05	55.08	55.59	54.88	55.41	154301
2025-05-06	54.93	55.42	54.84	55.04	140694
2025-05-07	55.19	55.37	54.84	55.12	66117
2025-05-08	55.57	56.20	55.40	55.69	105988
2025-05-09	56.01	56.01	55.53	55.71	143197
2025-05-12	57.43	57.45	56.83	57.22	248104
2025-05-13	57.24	57.82	57.24	57.57	235601
2025-05-14	57.54	57.54	57.12	57.25	105165
2025-05-15	57.39	57.81	57.34	57.79	61817
2025-05-16	57.98	58.35	57.73	58.33	85292
2025-05-19	57.62	58.41	57.62	58.41	72947
2025-05-20	58.35	58.35	57.93	58.17	71211
2025-05-21	57.78	57.93	56.94	57.02	129755
2025-05-22	56.94	57.28	56.67	56.97	127979
2025-05-23	56.24	56.92	56.17	56.76	55495
2025-05-27	57.44	57.82	57.15	57.72	82247
2025-05-28	57.70	57.80	57.20	57.26	84176
2025-05-29	57.51	57.60	56.95	57.37	87702
2025-05-30	57.27	57.56	56.87	57.47	57335
2025-06-02	57.14	57.57	56.75	57.54	324158
2025-06-03	57.56	58.05	57.34	57.98	84724
2025-06-04	58.02	58.07	57.68	57.76	81115
2025-06-05	57.91	58.01	57.54	57.64	99902
2025-06-06	58.13	58.31	57.92	58.24	90513
2025-06-09	58.24	58.29	57.95	58.01	55198
2025-06-10	58.10	58.17	57.88	58.17	82843
2025-06-11	58.16	58.23	57.68	57.95	149293
2025-06-12	57.75	58.10	57.68	58.05	131696
2025-06-13	57.46	57.80	57.11	57.25	270078
2025-06-16	57.64	58.02	57.64	57.73	63082
2025-06-17	57.45	57.80	57.01	57.15	143692
2025-06-18	57.13	57.57	57.09	57.23	118355
2025-06-20	57.54	57.70	57.12	57.23	82638
2025-06-23	57.15	57.99	57.00	57.99	217653
2025-06-24	58.16	58.63	58.14	58.48	174833
2025-06-25	58.51	58.51	57.96	58.00	75755
2025-06-26	58.06	58.64	58.06	58.61	128639
2025-06-27	58.75	59.20	58.59	58.97	297855
2025-06-30	59.30	59.39	58.87	59.26	93243
2025-07-01	59.06	59.66	59.00	59.53	88535
2025-07-02	59.48	59.66	58.74	59.66	120145
2025-07-03	59.82	60.11	59.80	59.93	57650
2025-07-07	59.77	60.13	59.45	59.76	269344
2025-07-08	59.70	59.79	59.49	59.61	75073
2025-07-09	59.84	60.18	59.67	60.01	92851
2025-07-10	59.84	60.22	59.81	60.04	76805
2025-07-11	59.67	59.78	59.55	59.61	98817
2025-07-14	59.52	60.03	59.52	59.96	93173
2025-07-15	60.06	60.06	59.23	59.23	100740
2025-07-16	59.45	59.53	58.97	59.47	91410
2025-07-17	59.38	60.19	59.38	60.15	109290
2025-07-18	60.30	60.40	60.13	60.29	86289
2025-07-21	60.35	60.65	60.22	60.23	123545
2025-07-22	60.18	60.81	60.18	60.76	94185
2025-07-23	60.95	61.11	60.88	61.11	196651
2025-07-24	61.14	61.26	60.96	60.96	137803
2025-07-25	61.05	61.38	60.96	61.35	47028
2025-07-28	61.46	61.46	60.94	61.03	76147
2025-07-29	61.18	61.23	60.80	60.90	93003
2025-07-30	60.79	61.17	60.45	60.71	132978
2025-07-31	60.74	61.26	60.56	60.69	134536
2025-08-01	59.90	59.97	59.18	59.72	107063
2025-08-04	60.01	60.69	60.01	60.67	188417
2025-08-05	60.63	60.83	60.22	60.39	86705
2025-08-06	60.57	60.71	60.33	60.61	102260
2025-08-07	60.85	61.05	60.25	60.42	152906
2025-08-08	60.63	60.68	60.31	60.39	73707
2025-08-11	60.32	60.51	60.05	60.10	75572
2025-08-12	60.32	60.97	60.32	60.94	87491
2025-08-13	61.11	61.49	60.96	61.48	85628
2025-08-14	61.00	61.28	60.97	61.14	119350
2025-08-15	61.10	61.14	60.84	60.85	135668
2025-08-18	60.77	60.93	60.75	60.91	78735
2025-08-19	60.76	61.09	60.70	60.82	84619
2025-08-20	60.81	61.30	60.40	60.76	130608
2025-08-21	60.47	60.73	60.35	60.53	117401
2025-08-22	60.73	61.84	60.73	61.71	63044
2025-08-25	61.52	61.68	61.26	61.32	66134
2025-08-26	61.13	61.49	61.13	61.47	103436
2025-08-27	61.28	61.73	61.28	61.67	59264
2025-08-28	61.62	61.78	61.61	61.76	100979
2025-08-29	61.68	61.89	61.21	61.49	74120
2025-09-02	60.89	61.12	60.37	61.08	129628
2025-09-03	61.04	61.25	60.79	61.12	74321
2025-09-04	61.48	61.71	61.11	61.71	83726
2025-09-05	61.94	62.05	61.11	61.48	100241
2025-09-08	61.54	61.54	61.23	61.42	103910
2025-09-09	61.36	61.56	61.23	61.49	115283
2025-09-10	61.49	61.68	61.26	61.44	196770
2025-09-11	61.53	62.15	61.41	62.10	129154
2025-09-12	62.08	62.08	61.73	61.80	104471
2025-09-15	61.83	62.16	61.83	61.87	122003
2025-09-16	61.86	61.96	61.41	61.50	82353
2025-09-17	61.59	62.12	61.28	61.56	125319
2025-09-18	61.62	62.22	61.62	62.02	115786
2025-09-19	62.10	62.21	61.80	62.14	123273
2025-09-22	61.45	62.10	61.12	62.04	113426
2025-09-23	61.95	62.30	61.83	61.89	155150
2025-09-24	61.88	62.13	61.61	61.71	118175
2025-09-25	61.25	61.45	60.98	61.21	121569
2025-09-26	61.30	62.04	61.30	61.78	70821
2025-09-29	62.16	62.16	61.81	62.01	93413
2025-09-30	62.06	62.06	61.46	61.92	99535
2025-10-01	61.68	61.94	61.68	61.82	186404
2025-10-02	61.81	61.96	61.52	61.95	297999
2025-10-03	62.02	62.44	62.02	62.15	228539
2025-10-06	62.28	62.54	62.04	62.35	96638
2025-10-07	62.51	62.64	62.01	62.16	208843
2025-10-08	62.36	62.73	61.91	62.58	185994
2025-10-09	62.58	62.74	62.21	62.33	126295
2025-10-10	62.38	62.66	60.85	60.86	77732
2025-10-13	61.23	61.66	61.23	61.52	84797
2025-10-14	60.89	62.30	60.89	62.05	338079
2025-10-15	62.22	62.63	61.61	62.06	70930
2025-10-16	62.15	62.56	61.09	61.22	80688
2025-10-17	61.02	61.57	61.00	61.44	146968
2025-10-20	61.72	62.27	61.50	62.21	115478
2025-10-21	62.24	62.57	62.08	62.47	84435
2025-10-22	62.23	62.44	61.35	61.78	107960
2025-10-23	61.82	62.15	61.68	62.03	104348
2025-10-24	62.58	62.81	62.37	62.40	71769
2025-10-27	62.69	62.87	62.63	62.78	79911
2025-10-28	62.94	62.94	62.40	62.44	209490
2025-10-29	62.16	62.45	61.67	61.88	172297
2025-10-30	61.51	62.08	61.35	61.36	75663
2025-10-31	61.39	61.88	61.35	61.76	78923
2025-11-03	61.76	61.76	61.06	61.59	75062
2025-11-04	61.05	61.39	60.95	61.07	115361
2025-11-05	60.94	61.52	60.85	61.29	107388
2025-11-06	61.27	61.39	60.57	60.63	112277
2025-11-07	60.32	61.20	60.30	61.15	63744
2025-11-10	61.37	61.70	61.15	61.57	187044
2025-11-11	61.45	61.89	61.45	61.75	138568
2025-11-12	61.76	62.08	61.76	61.92	224928
2025-11-13	61.63	61.87	60.98	61.01	75964
2025-11-14	60.53	61.18	60.49	60.81	140529
2025-11-17	60.76	61.04	59.67	59.89	153530
2025-11-18	59.62	60.07	59.24	59.64	113189
2025-11-19	59.84	60.09	59.30	59.68	149621
2025-11-20	60.56	60.74	58.48	58.53	186141
2025-11-21	58.81	59.86	58.36	59.38	90318
2025-11-24	59.66	60.68	59.66	60.39	159471
2025-11-25	60.51	61.27	60.33	61.17	122215
2025-11-26	61.24	62.00	61.24	61.74	160076
2025-11-28	61.91	62.35	61.91	62.31	40985
2025-12-01	61.81	62.31	61.78	61.87	136639
2025-12-02	62.25	62.36	61.98	62.20	98987
2025-12-03	62.22	62.70	62.16	62.68	202731
2025-12-04	62.49	62.76	62.41	62.51	195763
2025-12-05	62.44	63.00	62.44	62.67	191092
2025-12-08	62.79	62.86	62.46	62.57	104918
2025-12-09	62.34	62.99	62.34	62.69	117297
2025-12-10	62.58	63.72	62.58	63.55	173301
2025-12-11	63.22	63.76	63.22	63.70	129759
2025-12-12	63.42	63.59	62.30	62.61	199096
2025-12-15	63.15	63.15	62.40	62.46	124788
2025-12-16	62.22	62.54	61.76	62.11	96253
2025-12-17	62.19	62.37	61.30	61.37	142126
2025-12-18	62.20	62.49	61.92	62.09	109806
2025-12-19	62.08	63.09	62.08	62.90	63997
2025-12-22	63.35	63.71	63.23	63.67	71860
2025-12-23	63.53	63.82	63.51	63.73	184713
2025-12-24	63.75	63.98	63.68	63.90	53157
2025-12-26	63.81	63.84	63.56	63.72	99528
2025-12-29	63.33	63.68	63.33	63.53	101279
2025-12-30	63.50	63.78	63.40	63.49	201084
2025-12-31	63.63	63.65	62.86	62.92	93271
2026-01-02	63.23	64.11	63.22	64.01	211123
2026-01-05	64.53	65.07	64.53	65.00	287159
2026-01-06	65.01	66.13	65.01	66.07	135187
2026-01-07	65.82	65.98	65.22	65.30	137320
2026-01-08	65.52	65.95	65.20	65.38	94554
2026-01-09	65.48	66.38	65.47	66.26	161607
2026-01-12	65.79	66.38	65.79	66.34	142843
2026-01-13	66.52	66.67	66.13	66.32	232763
2026-01-14	66.11	66.44	65.94	66.39	123983
2026-01-15	66.91	67.39	66.91	67.02	226150
2026-01-16	67.22	67.53	67.12	67.36	114095
2026-01-20	66.44	67.18	66.26	66.34	148046
2026-01-21	66.75	67.64	66.61	67.39	1026240
2026-01-22	68.08	68.08	67.28	67.57	130594
2026-01-23	67.20	67.37	66.67	66.87	172038
2026-01-26	66.86	67.20	66.75	66.91	86461
2026-01-27	67.39	67.67	67.29	67.58	85753
2026-01-28	67.77	67.87	67.57	67.79	93265
2026-01-29	67.89	68.16	66.80	67.70	171307
2026-01-30	66.96	67.78	66.26	66.49	98878
2026-02-02	66.32	67.26	66.23	67.00	131573
2026-02-03	67.27	67.41	65.57	66.48	111617
2026-02-04	66.38	66.38	64.65	65.30	174440
2026-02-05	64.42	65.49	64.28	64.38	93494
2026-02-06	64.90	66.24	64.90	66.18	74832
2026-02-09	65.74	66.62	65.74	66.34	100318
2026-02-10	66.24	66.46	65.79	65.79	122418
2026-02-11	66.23	66.49	65.17	65.70	73414
2026-02-12	65.96	65.96	64.27	64.49	149575
2026-02-13	64.49	65.38	64.49	65.01	144822
2026-02-17	64.59	65.48	64.45	65.15	89092
2026-02-18	65.34	65.98	65.23	65.75	94928
2026-02-19	65.43	65.61	65.11	65.55	71903
2026-02-20	65.41	66.00	65.35	65.79	71793
2026-02-23	65.23	65.60	64.48	64.75	66521
2026-02-24	64.83	65.60	64.71	65.49	338888

Explore More About FV

Coins representing dividend payouts and trends

FV Dividend History

Discover First Trust Dorsey'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

FV Stock Split History

Discover First Trust Dorsey'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

FV Historical Prices

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

Web Analytics