FWONA Historical Prices

Summary

Key Stock Metrics

66.57

(August 12, 2024)

52-Week Low

96.40

(June 30, 2025)

52-Week High

96.40

(June 30, 2025)

All-Time High

85.67

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-02-02	15.28	15.28	15.02	15.15	1469437
2012-02-03	15.25	15.39	15.18	15.30	595061
2012-02-06	15.20	15.40	15.20	15.23	737889
2012-02-07	15.16	15.25	15.12	15.21	318628
2012-02-08	15.16	15.49	15.16	15.47	852967
2012-02-09	15.53	15.59	15.38	15.58	528016
2012-02-10	15.53	15.55	15.39	15.43	558421
2012-02-13	15.51	15.52	15.13	15.48	431788
2012-02-14	15.44	15.57	15.38	15.51	576807
2012-02-15	15.84	15.95	15.59	15.68	818351
2012-02-16	15.74	15.94	15.68	15.75	796158
2012-02-17	15.80	15.89	15.74	15.83	396489
2012-02-21	15.99	15.99	15.62	15.69	584329
2012-02-22	15.71	15.77	15.48	15.58	821602
2012-02-23	15.70	15.90	15.54	15.90	506296
2012-02-24	15.95	16.06	15.86	16.00	815183
2012-02-27	15.99	16.12	15.83	15.99	685147
2012-02-28	15.99	16.18	15.94	16.13	701832
2012-02-29	16.22	16.40	15.95	16.29	2311370
2012-03-01	16.31	16.61	16.13	16.18	1170221
2012-03-02	16.18	16.44	16.11	16.25	690137
2012-03-05	16.18	16.24	15.91	15.96	809481
2012-03-06	15.82	15.82	15.35	15.46	1456862
2012-03-07	15.55	15.74	15.25	15.65	674204
2012-03-08	15.80	15.91	15.59	15.86	508530
2012-03-09	15.92	16.36	15.84	16.35	908837
2012-03-12	16.41	16.41	16.09	16.16	952739
2012-03-13	16.21	16.32	16.07	16.29	971831
2012-03-14	16.30	16.33	16.03	16.05	433487
2012-03-15	16.01	16.14	15.82	15.84	700486
2012-03-16	15.87	15.94	15.75	15.78	648079
2012-03-19	15.75	16.09	15.65	15.99	533961
2012-03-20	15.94	16.00	15.87	15.92	464667
2012-03-21	15.90	15.98	15.87	15.87	334688
2012-03-22	15.70	15.88	15.70	15.77	363294
2012-03-23	15.76	16.01	15.64	15.99	413474
2012-03-26	16.12	16.25	16.03	16.18	409014
2012-03-27	16.17	16.24	15.98	16.01	619521
2012-03-28	16.03	16.14	15.77	15.88	411973
2012-03-29	15.80	15.82	15.66	15.75	440388
2012-03-30	15.90	16.04	15.83	15.97	1112160
2012-04-02	15.97	16.41	15.78	16.34	1707992
2012-04-03	16.35	16.35	16.07	16.16	552078
2012-04-04	16.02	16.02	15.75	15.91	602186
2012-04-05	15.87	16.16	15.83	16.11	446232
2012-04-09	15.91	15.91	15.72	15.77	545694
2012-04-10	15.77	15.77	15.24	15.25	730134
2012-04-11	15.39	15.50	15.28	15.33	899274
2012-04-12	15.40	15.58	15.32	15.40	1146360
2012-04-13	15.41	15.52	15.40	15.42	722288
2012-04-16	15.51	15.51	15.24	15.29	474568
2012-04-17	15.43	15.56	15.36	15.46	678016
2012-04-18	15.41	15.46	15.26	15.45	919252
2012-04-19	15.46	15.46	15.17	15.32	709942
2012-04-20	15.40	15.57	15.40	15.47	400355
2012-04-23	15.27	15.31	15.06	15.20	899874
2012-04-24	15.21	15.39	15.17	15.23	769235
2012-04-25	15.39	15.62	15.31	15.56	534945
2012-04-26	15.60	15.78	15.45	15.71	449806
2012-04-27	15.72	15.83	15.69	15.76	492074
2012-04-30	15.82	15.94	15.72	15.85	908151
2012-05-01	15.84	16.07	15.73	15.74	779925
2012-05-02	15.69	15.90	15.60	15.84	895631
2012-05-03	15.81	15.90	15.72	15.74	782666
2012-05-04	15.61	15.62	15.32	15.33	544733
2012-05-07	15.25	15.31	15.18	15.23	826253
2012-05-08	15.20	15.69	15.20	15.59	2647808
2012-05-09	15.45	15.76	15.20	15.74	2502341
2012-05-10	15.82	16.29	15.68	16.23	2378024
2012-05-11	16.11	16.31	16.06	16.13	1597258
2012-05-14	15.91	16.03	15.53	15.54	1691069
2012-05-15	15.47	15.63	15.20	15.30	1571879
2012-05-16	15.34	15.43	15.16	15.24	1082292
2012-05-17	15.17	15.20	14.37	14.44	2856559
2012-05-18	14.52	14.67	14.36	14.60	1847689
2012-05-21	14.66	15.06	14.50	15.01	1378360
2012-05-22	15.03	15.16	14.91	14.97	734619
2012-05-23	14.78	15.06	14.70	15.05	777789
2012-05-24	15.04	15.30	15.00	15.23	784588
2012-05-25	15.17	15.34	15.11	15.30	675659
2012-05-29	15.39	15.57	15.17	15.49	1240192
2012-05-30	15.30	15.35	15.09	15.17	1063785
2012-05-31	15.19	15.50	14.97	15.36	1618751
2012-06-01	15.29	15.29	14.83	14.92	1019279
2012-06-04	14.92	15.08	14.73	14.85	762717
2012-06-05	14.79	15.06	14.76	15.00	465772
2012-06-06	15.22	15.37	15.12	15.31	974855
2012-06-07	15.47	15.60	15.19	15.21	1506186
2012-06-08	15.17	15.37	15.10	15.26	671336
2012-06-11	15.45	15.48	15.03	15.06	489562
2012-06-12	15.12	15.26	15.08	15.21	677607
2012-06-13	15.10	15.35	15.04	15.18	946472
2012-06-14	15.18	15.36	15.09	15.30	1129649
2012-06-15	15.19	15.45	15.16	15.37	878193
2012-06-18	15.31	15.69	15.25	15.64	1349353
2012-06-19	15.70	15.81	15.52	15.72	678795
2012-06-20	15.64	15.88	15.62	15.82	865428
2012-06-21	15.81	15.84	15.61	15.66	1178805
2012-06-22	15.71	15.75	15.58	15.63	1343151
2012-06-25	15.49	15.49	15.24	15.32	798071
2012-06-26	15.48	15.78	15.47	15.73	1025217
2012-06-27	15.79	16.06	15.79	15.88	857544
2012-06-28	15.74	15.79	15.61	15.75	566371
2012-06-29	16.03	16.10	15.81	15.93	1319052
2012-07-02	15.97	16.31	15.95	16.31	850095
2012-07-03	16.31	16.61	16.28	16.50	775512
2012-07-05	16.47	16.66	16.43	16.54	764888
2012-07-06	16.46	16.55	16.33	16.35	582235
2012-07-09	16.39	16.59	16.30	16.55	1102008
2012-07-10	16.66	16.66	16.42	16.45	710191
2012-07-11	16.43	16.54	16.26	16.34	602237
2012-07-12	16.26	16.34	16.07	16.24	829222
2012-07-13	16.35	16.71	16.27	16.62	1144120
2012-07-16	16.83	16.85	16.61	16.71	567520
2012-07-17	16.75	16.88	16.63	16.86	575580
2012-07-18	16.83	17.07	16.81	17.07	840763
2012-07-19	17.09	17.28	17.05	17.16	565082
2012-07-20	17.12	17.26	16.98	17.00	1308273
2012-07-23	16.76	16.82	16.59	16.77	323072
2012-07-24	16.74	16.80	16.51	16.62	384543
2012-07-25	16.69	16.92	16.63	16.78	888072
2012-07-26	17.03	17.15	16.86	17.01	1170159
2012-07-27	17.15	17.53	17.00	17.49	1457114
2012-07-30	17.48	17.49	17.22	17.30	522157
2012-07-31	17.30	17.30	17.08	17.14	527579
2012-08-01	17.24	17.40	17.09	17.14	523673
2012-08-02	17.10	17.27	16.96	17.18	460875
2012-08-03	17.41	17.61	17.16	17.53	435795
2012-08-06	17.59	17.67	17.40	17.52	610536
2012-08-07	17.68	18.05	17.37	18.02	1006309
2012-08-08	17.84	18.65	17.67	18.46	4315287
2012-08-09	18.12	18.35	17.83	18.21	1785760
2012-08-10	18.05	18.21	17.85	18.19	1582533
2012-08-13	18.05	18.05	17.79	17.99	925120
2012-08-14	17.99	18.11	17.88	17.93	486599
2012-08-15	18.02	18.20	17.97	18.17	522639
2012-08-16	18.24	18.38	18.05	18.33	1216045
2012-08-17	18.35	18.49	18.30	18.42	432485
2012-08-20	18.51	18.80	18.43	18.79	879781
2012-08-21	18.66	18.95	18.63	18.90	783394
2012-08-22	18.79	18.90	18.79	18.83	520853
2012-08-23	18.88	18.88	18.65	18.73	555574
2012-08-24	18.66	18.83	18.52	18.81	865212
2012-08-27	18.83	18.89	18.77	18.88	291759
2012-08-28	18.85	18.88	18.71	18.85	909666
2012-08-29	18.85	18.88	18.71	18.71	450370
2012-08-30	18.71	18.84	18.70	18.75	359447
2012-08-31	18.81	18.94	18.72	18.90	727761
2012-09-04	18.79	19.03	18.76	18.90	838320
2012-09-05	18.96	19.05	18.81	18.84	489161
2012-09-06	19.02	19.24	18.93	19.12	951974
2012-09-07	19.15	19.23	19.11	19.17	564159
2012-09-10	19.11	19.12	18.83	18.85	564898
2012-09-11	18.92	18.95	18.67	18.72	304509
2012-09-12	18.73	18.85	18.33	18.58	1191494
2012-09-13	18.63	18.91	18.40	18.86	1191140
2012-09-14	18.85	19.17	18.73	18.94	888671
2012-09-17	18.87	18.92	18.73	18.80	537686
2012-09-18	19.02	19.02	18.35	18.37	1352214
2012-09-19	18.29	18.68	18.11	18.55	1035639
2012-09-20	18.48	19.12	18.30	18.87	1227931
2012-09-21	18.86	19.06	18.69	18.69	2353360
2012-09-24	18.64	18.72	18.47	18.50	1118469
2012-09-25	18.62	18.98	18.53	18.57	1993937
2012-09-26	18.59	18.59	18.15	18.31	759653
2012-09-27	18.35	18.87	18.35	18.75	1373833
2012-09-28	18.65	18.92	18.59	18.86	935953
2012-10-01	18.84	19.18	18.82	18.99	1499008
2012-10-02	19.23	19.31	19.01	19.11	2181665
2012-10-03	19.12	19.62	19.06	19.59	1761557
2012-10-04	19.58	19.96	19.58	19.67	778663
2012-10-05	19.65	19.81	19.48	19.58	640316
2012-10-08	19.51	19.58	19.39	19.51	295484
2012-10-09	19.48	19.57	19.24	19.24	752714
2012-10-10	19.34	19.68	19.00	19.62	3773128
2012-10-11	19.83	20.05	19.60	19.66	1165934
2012-10-12	19.59	19.75	19.57	19.64	725402
2012-10-15	19.66	19.78	19.63	19.71	839064
2012-10-16	19.85	20.23	19.81	20.08	1391662
2012-10-17	20.02	20.18	19.98	20.16	424419
2012-10-18	20.17	20.69	20.10	20.53	773928
2012-10-19	20.43	20.67	20.23	20.41	799463
2012-10-22	20.28	20.43	19.96	20.14	938217
2012-10-23	20.09	20.11	19.72	20.00	811065
2012-10-24	20.13	20.32	20.06	20.27	714853
2012-10-25	20.37	20.59	20.02	20.17	928507
2012-10-26	20.22	20.34	20.00	20.22	735646
2012-10-31	20.42	20.42	19.94	20.24	911040
2012-11-01	20.27	20.94	20.12	20.66	878519
2012-11-02	20.74	21.04	20.62	20.64	736448
2012-11-05	20.65	20.75	20.11	20.29	1038785
2012-11-06	20.28	20.55	20.01	20.03	727232
2012-11-07	19.98	20.32	19.19	19.39	1663393
2012-11-08	19.42	19.65	18.92	18.95	1212829
2012-11-09	19.00	19.44	18.97	19.21	1308002
2012-11-12	19.27	19.32	18.95	19.11	680971
2012-11-13	19.12	19.26	18.82	18.88	874574
2012-11-14	18.99	19.08	18.48	18.58	1309337
2012-11-15	18.51	18.65	17.99	18.33	2133455
2012-11-16	18.37	18.78	18.28	18.74	1172366
2012-11-19	18.94	19.16	18.77	19.08	1294200
2012-11-20	19.14	19.40	19.03	19.36	867439
2012-11-21	19.26	19.67	19.26	19.49	992858
2012-11-23	19.49	19.79	19.49	19.76	319185
2012-11-26	19.74	19.82	19.62	19.75	889773
2012-11-27	19.68	19.80	19.49	19.57	977290
2012-11-28	19.45	19.59	19.28	19.56	1024068
2012-11-29	19.67	19.76	19.43	19.50	1244901
2012-11-30	19.52	20.05	19.38	19.93	2443399
2012-12-03	20.22	20.54	20.03	20.12	1500884
2012-12-04	20.12	20.30	18.71	19.13	7634650
2012-12-05	19.12	19.58	18.93	19.28	5810726
2012-12-06	19.32	19.80	19.30	19.80	2524900
2012-12-07	19.76	19.93	19.76	19.85	1563340
2012-12-10	19.87	19.87	19.57	19.68	1229814
2012-12-11	19.79	19.93	19.56	19.61	1309916
2012-12-12	19.65	19.80	19.51	19.58	1424174
2012-12-13	19.58	19.70	19.48	19.57	2298194
2012-12-14	19.47	20.21	19.30	20.02	2448647
2012-12-17	20.12	20.72	20.10	20.68	4029279
2012-12-18	20.72	21.05	20.60	20.85	2103388
2012-12-19	20.89	21.00	20.72	20.89	1446612
2012-12-20	20.96	21.19	20.87	21.10	1677116
2012-12-21	20.83	20.95	20.43	20.84	5889329
2012-12-24	20.74	20.97	20.57	20.87	437766
2012-12-26	20.91	21.14	20.62	20.86	1170089
2012-12-27	20.87	20.97	20.55	20.76	1288870
2012-12-28	20.66	20.88	20.61	20.67	1278071
2012-12-31	20.64	21.03	20.56	21.02	1848149
2013-01-02	21.47	21.81	21.35	21.71	1468530
2013-01-03	21.75	21.86	21.64	21.72	1323118
2013-01-04	21.79	22.06	21.62	21.84	1070239
2013-01-07	21.76	21.76	21.43	21.48	1101021
2013-01-08	21.48	21.61	21.18	21.56	1671314
2013-01-09	21.59	22.06	21.58	21.96	1802694
2013-01-10	22.03	22.30	21.77	22.22	9369863
2013-01-11	22.17	22.53	22.03	22.48	9834260
2013-01-22	19.98	20.32	19.62	20.07	1211651
2013-01-23	20.06	20.10	19.91	19.94	1282718
2013-01-24	19.96	20.08	19.76	19.95	1235521
2013-01-25	20.12	20.12	19.77	20.07	626304
2013-01-28	20.09	20.12	19.85	20.09	905273
2013-01-29	20.06	20.23	19.94	20.05	839799
2013-01-30	20.10	20.25	19.92	20.04	731640
2013-01-31	19.92	20.22	19.89	20.21	1136284
2013-02-01	20.29	20.58	20.15	20.38	1683774
2013-02-04	20.14	20.41	19.96	20.09	561619
2013-02-05	20.18	20.54	19.96	20.49	1447059
2013-02-06	20.34	20.52	20.20	20.23	736926
2013-02-07	20.32	20.45	19.90	20.00	442799
2013-02-08	19.94	20.20	19.88	19.94	630500
2013-02-11	19.94	20.16	19.89	20.11	275115
2013-02-12	20.22	20.22	19.89	20.11	850837
2013-02-13	20.20	20.39	19.98	20.08	641735
2013-02-14	20.03	20.20	19.94	20.07	333411
2013-02-15	19.99	20.34	19.98	20.13	407002
2013-02-19	20.28	20.28	20.04	20.06	320153
2013-02-20	20.06	20.27	19.80	19.91	302729
2013-02-21	19.98	19.98	19.26	19.48	815939
2013-02-22	19.54	19.65	19.35	19.42	695517
2013-02-25	19.16	19.62	19.16	19.29	459435
2013-02-26	19.38	19.48	19.03	19.39	650719
2013-02-27	19.38	19.61	19.22	19.49	1053517
2013-02-28	19.57	19.93	19.27	19.57	1684226
2013-03-01	19.31	19.83	19.31	19.58	843121
2013-03-04	19.65	19.87	19.51	19.84	568904
2013-03-05	19.87	20.24	19.84	20.08	349144
2013-03-06	20.17	20.23	19.98	20.09	664099
2013-03-07	20.06	20.19	19.95	20.07	729044
2013-03-08	20.23	20.26	19.93	19.98	424207
2013-03-11	19.88	19.95	19.73	19.94	718528
2013-03-12	19.91	20.08	19.87	20.06	486521
2013-03-13	20.11	20.15	19.81	19.92	536897
2013-03-14	19.87	20.19	19.68	20.10	395985
2013-03-15	20.03	20.23	19.76	20.00	682051
2013-03-18	19.93	20.14	19.66	20.05	807257
2013-03-19	20.22	20.39	19.97	20.00	859158
2013-03-20	19.98	20.25	19.90	20.00	833551
2013-03-21	19.94	20.16	19.83	20.10	956344
2013-03-22	20.04	20.22	19.85	19.94	366241
2013-03-25	19.97	20.22	19.80	19.89	230653
2013-03-26	20.02	20.07	19.77	19.94	298956
2013-03-27	19.90	20.29	19.83	20.04	354016
2013-03-28	20.01	20.23	19.95	20.23	950781
2013-04-01	19.89	20.26	19.86	20.07	459036
2013-04-02	19.93	20.31	19.93	20.05	386101
2013-04-03	20.06	20.17	19.72	20.04	493366
2013-04-04	20.07	20.10	19.60	19.73	344078
2013-04-05	19.60	19.76	19.44	19.75	331213
2013-04-08	19.70	19.80	19.40	19.74	304257
2013-04-09	19.85	19.99	19.65	19.87	220853
2013-04-10	19.74	20.19	19.74	20.18	221912
2013-04-11	20.25	20.64	20.08	20.58	1580179
2013-04-12	20.62	20.71	20.27	20.31	911916
2013-04-15	20.29	20.60	19.61	19.84	765741
2013-04-16	19.91	20.02	19.63	19.90	465098
2013-04-17	19.85	20.08	19.50	19.82	753867
2013-04-18	19.89	20.00	19.49	19.73	424073
2013-04-19	19.87	20.00	19.63	19.71	276440
2013-04-22	19.61	19.97	19.59	19.88	310882
2013-04-23	19.93	20.14	19.80	20.02	237203
2013-04-24	19.96	20.22	19.86	20.03	351749
2013-04-25	20.12	20.29	20.03	20.10	305727
2013-04-26	20.11	20.30	19.92	20.25	327636
2013-04-29	20.28	20.35	20.10	20.16	351478
2013-04-30	20.02	20.93	19.98	20.82	881294
2013-05-01	20.81	21.74	20.72	21.43	884810
2013-05-02	21.48	21.73	21.12	21.23	327641
2013-05-03	21.36	21.53	21.29	21.45	315205
2013-05-06	21.52	21.68	21.42	21.55	620635
2013-05-07	21.68	21.85	21.54	21.77	1177131
2013-05-08	22.18	22.18	21.59	21.99	701596
2013-05-09	21.99	22.30	21.74	21.93	480940
2013-05-10	21.87	22.24	21.87	22.19	339250
2013-05-13	22.16	22.57	22.08	22.21	567312
2013-05-14	22.19	22.64	22.08	22.61	992934
2013-05-15	22.65	23.50	22.56	23.01	955060
2013-05-16	23.30	23.59	22.68	22.73	764376
2013-05-17	22.76	23.28	22.60	22.87	703807
2013-05-20	23.01	23.05	22.67	22.71	719004
2013-05-21	22.68	22.87	22.57	22.63	944696
2013-05-22	22.55	22.84	22.38	22.49	1051267
2013-05-23	22.48	22.49	22.07	22.34	1117503
2013-05-24	22.22	22.78	22.19	22.75	602267
2013-05-28	22.99	23.15	22.57	22.72	1034773
2013-05-29	22.50	22.72	22.15	22.34	2806775
2013-05-30	22.47	22.84	22.40	22.66	1350473
2013-05-31	22.64	22.80	22.39	22.63	2034305
2013-06-03	22.68	22.83	22.28	22.67	1373271
2013-06-04	22.62	22.86	22.41	22.64	6305730
2013-06-05	22.64	22.75	21.98	22.04	1382971
2013-06-06	21.94	22.61	21.77	22.60	942136
2013-06-07	22.66	23.31	22.48	23.14	1222301
2013-06-10	23.25	23.25	22.69	22.79	737544
2013-06-11	22.61	22.77	22.42	22.48	591182
2013-06-12	22.55	22.68	21.77	21.90	781268
2013-06-13	21.83	22.57	21.72	22.45	1073800
2013-06-14	22.43	22.96	22.28	22.65	1371457
2013-06-17	22.74	23.09	22.61	22.97	896065
2013-06-18	23.08	23.67	23.02	23.56	973795
2013-06-19	23.60	23.72	23.17	23.22	647283
2013-06-20	23.16	23.19	22.43	22.65	1311807
2013-06-21	22.68	22.89	22.18	22.34	1848914
2013-06-24	22.27	22.29	21.82	22.17	1455690
2013-06-25	22.42	22.54	22.13	22.24	790518
2013-06-26	22.53	22.66	22.27	22.54	715640
2013-06-27	22.76	23.16	22.70	23.04	1114519
2013-06-28	22.84	23.41	22.84	22.97	1912255
2013-07-01	23.08	23.30	22.90	23.14	876958
2013-07-02	23.26	23.59	23.25	23.45	1031297
2013-07-03	23.30	23.63	23.11	23.42	446226
2013-07-05	23.65	23.67	23.27	23.48	507100
2013-07-08	23.71	24.00	23.57	23.90	1081430
2013-07-09	24.07	24.47	23.99	24.31	1687217
2013-07-10	24.36	24.77	24.03	24.48	1122477
2013-07-11	24.67	25.55	24.51	24.68	986910
2013-07-12	24.78	25.09	24.68	25.00	1206227
2013-07-15	24.98	25.25	24.96	25.22	993472
2013-07-16	25.14	25.37	24.75	25.14	1107848
2013-07-17	25.50	25.50	24.88	25.03	1011199
2013-07-18	24.97	25.54	24.97	25.52	1348747
2013-07-19	25.68	25.87	25.34	25.49	963507
2013-07-22	25.93	25.93	25.52	25.70	925567
2013-07-23	25.72	25.98	25.44	25.71	828931
2013-07-24	25.76	26.04	25.27	25.35	1194021
2013-07-25	25.41	25.91	25.36	25.87	890547
2013-07-26	25.84	26.19	25.64	26.18	761887
2013-07-29	26.11	26.36	25.97	26.20	788866
2013-07-30	26.23	26.33	25.73	25.83	721215
2013-07-31	26.10	26.28	25.87	26.05	1010359
2013-08-01	26.18	26.44	26.02	26.10	761913
2013-08-02	26.19	26.85	25.93	26.79	1580327
2013-08-05	26.85	26.85	26.12	26.33	751286
2013-08-06	26.37	27.00	25.82	26.09	1039262
2013-08-07	26.08	26.24	25.65	25.85	531260
2013-08-08	26.10	26.64	25.45	26.20	389707
2013-08-09	26.12	26.36	25.67	26.08	583160
2013-08-12	25.99	26.28	25.68	26.09	653456
2013-08-13	26.28	26.32	25.94	26.07	481313
2013-08-14	25.95	26.11	25.75	25.81	511597
2013-08-15	25.56	25.91	25.11	25.38	545029
2013-08-16	25.36	25.75	25.19	25.47	910851
2013-08-19	25.46	25.76	25.01	25.06	715872
2013-08-20	25.14	25.44	24.94	25.27	841793
2013-08-21	25.26	25.41	24.99	25.05	553408
2013-08-22	25.09	25.62	24.90	25.25	308398
2013-08-23	25.33	25.56	24.96	25.17	430435
2013-08-26	25.19	25.69	25.19	25.41	602331
2013-08-27	25.21	25.37	24.68	24.76	512427
2013-08-28	24.77	25.11	24.69	24.90	443566
2013-08-29	24.81	25.12	24.69	24.94	492765
2013-08-30	25.01	25.33	24.61	24.73	340260
2013-09-03	25.08	25.49	25.01	25.44	693863
2013-09-04	25.39	25.73	25.18	25.61	777266
2013-09-05	25.74	26.14	25.50	26.07	1034809
2013-09-06	26.13	26.26	25.70	26.07	1160513
2013-09-09	26.22	26.34	25.96	26.14	632252
2013-09-10	26.34	26.44	26.07	26.29	468296
2013-09-11	26.39	26.51	26.20	26.40	879544
2013-09-12	26.38	26.47	25.87	25.96	518830
2013-09-13	26.20	26.64	26.16	26.31	556007
2013-09-16	26.76	26.87	26.19	26.32	636162
2013-09-17	26.41	26.85	26.32	26.75	845730
2013-09-18	26.76	27.09	26.41	26.82	861747
2013-09-19	26.89	27.19	26.68	27.03	989741
2013-09-20	27.00	27.33	26.79	26.87	1439664
2013-09-23	26.80	26.84	26.29	26.49	774455
2013-09-24	26.48	26.84	26.23	26.28	555070
2013-09-25	26.34	26.42	25.96	26.34	725825
2013-09-26	26.53	26.92	26.24	26.82	984831
2013-09-27	26.59	27.08	26.45	27.01	720240
2013-09-30	26.58	26.92	26.49	26.67	723461
2013-10-01	26.74	27.16	26.74	26.92	500958
2013-10-02	26.87	27.05	26.57	27.01	259914
2013-10-03	27.05	27.12	26.36	26.65	537017
2013-10-04	26.62	26.88	26.55	26.68	901229
2013-10-07	26.43	26.84	25.95	26.77	651924
2013-10-08	26.74	26.92	26.11	26.33	897435
2013-10-09	26.37	26.46	25.92	25.97	800312
2013-10-10	26.28	26.98	26.28	26.47	1243517
2013-10-11	26.48	27.82	26.41	27.04	3948506
2013-10-14	27.02	27.16	26.71	27.12	1260732
2013-10-15	27.16	27.19	26.63	26.87	991183
2013-10-16	27.14	27.79	26.96	27.68	1593797
2013-10-17	27.65	28.21	27.55	28.09	1337892
2013-10-18	28.17	28.37	27.99	28.08	528662
2013-10-21	28.08	28.52	28.06	28.45	529625
2013-10-22	28.53	28.87	28.19	28.58	1370342
2013-10-23	28.65	28.83	28.27	28.33	704580
2013-10-24	27.70	28.31	27.20	27.93	1026896
2013-10-25	28.36	28.41	27.05	27.43	1820608
2013-10-28	27.41	27.41	27.18	27.21	1441619
2013-10-29	27.34	27.49	27.10	27.28	1207370
2013-10-30	27.43	27.61	27.16	27.38	563638
2013-10-31	27.31	27.78	27.08	27.71	890992
2013-11-01	27.91	28.48	27.66	28.37	920297
2013-11-04	28.34	28.34	27.74	27.91	931306
2013-11-05	27.89	27.90	27.34	27.56	747868
2013-11-06	27.63	27.94	27.01	27.20	713207
2013-11-07	27.18	27.32	26.61	26.73	980857
2013-11-08	26.78	27.18	26.78	27.08	441221
2013-11-11	27.13	27.37	26.89	26.91	393886
2013-11-12	26.83	26.95	26.60	26.83	2050883
2013-11-13	26.73	27.33	26.54	27.22	1370706
2013-11-14	27.29	27.34	26.95	27.13	645053
2013-11-15	27.10	27.38	26.76	27.30	834746
2013-11-18	27.30	27.55	26.73	26.73	750631
2013-11-19	26.52	26.73	26.11	26.18	638543
2013-11-20	26.24	26.27	26.03	26.09	944106
2013-11-21	26.16	26.64	25.91	26.24	833102
2013-11-22	26.41	27.41	26.28	27.17	1667579
2013-11-25	27.36	27.72	27.18	27.45	796369
2013-11-26	27.46	28.05	27.38	27.98	1182278
2013-11-27	27.94	28.25	27.86	27.95	723178
2013-11-29	28.01	28.07	27.66	27.81	398144
2013-12-02	27.77	27.80	27.37	27.77	729254
2013-12-03	27.68	28.03	27.41	27.52	1055222
2013-12-04	27.37	27.53	26.82	27.05	1027018
2013-12-05	26.95	27.12	26.48	26.73	815458
2013-12-06	27.01	27.16	26.59	27.01	1092752
2013-12-09	26.96	27.33	26.81	27.06	694255
2013-12-10	26.91	27.36	26.82	27.20	749162
2013-12-11	27.21	27.36	26.68	26.79	1160746
2013-12-12	26.65	27.05	26.49	26.72	1117877
2013-12-13	26.91	26.99	26.55	26.64	711471
2013-12-16	26.75	26.92	26.46	26.58	606799
2013-12-17	26.52	26.60	26.26	26.29	718870
2013-12-18	26.26	26.55	25.25	26.38	1754730
2013-12-19	26.24	26.46	25.79	25.96	1390324
2013-12-20	25.95	26.48	25.90	26.27	2198620
2013-12-23	26.40	26.62	26.12	26.32	475107
2013-12-24	26.32	26.36	26.13	26.34	335622
2013-12-26	26.30	26.42	26.12	26.31	326150
2013-12-27	26.42	26.63	26.24	26.62	384741
2013-12-30	26.70	26.80	26.47	26.50	403904
2013-12-31	26.45	26.73	26.40	26.51	450796
2014-01-02	26.46	26.46	25.85	26.18	831665
2014-01-03	26.22	26.52	26.10	26.34	709799
2014-01-06	26.14	26.37	25.53	25.75	5232208
2014-01-07	25.88	26.00	25.42	25.86	2636358
2014-01-08	25.90	26.20	25.24	25.29	2052758
2014-01-09	25.54	25.54	25.14	25.38	1081543
2014-01-10	25.48	25.56	24.93	25.04	1972578
2014-01-13	24.90	25.21	24.40	24.50	1402478
2014-01-14	24.39	24.89	24.28	24.77	1393053
2014-01-15	24.75	25.00	24.52	24.78	1323549
2014-01-16	24.69	24.92	24.61	24.79	854854
2014-01-17	24.71	24.97	24.64	24.89	1400865
2014-01-21	24.99	25.10	24.71	24.85	955242
2014-01-22	24.88	25.08	24.68	25.06	1146244
2014-01-23	24.78	24.93	24.56	24.92	1162464
2014-01-24	24.82	24.82	24.18	24.25	1740456
2014-01-27	24.31	24.53	23.88	24.37	1659747
2014-01-28	24.36	24.53	24.11	24.37	1672277
2014-01-29	24.22	24.57	23.85	24.11	2224256
2014-01-30	24.34	24.38	23.91	23.95	1558879
2014-01-31	23.60	24.09	23.51	23.85	1161690
2014-02-03	23.84	24.03	23.13	23.48	1272904
2014-02-04	23.64	23.69	23.18	23.53	1415361
2014-02-05	23.40	23.40	22.89	23.04	2657773
2014-02-06	23.12	23.40	23.01	23.37	1589876
2014-02-07	23.49	23.71	23.16	23.49	1667444
2014-02-10	23.56	23.68	23.36	23.45	915676
2014-02-11	23.42	24.13	23.38	23.89	1319354
2014-02-12	23.88	24.22	23.75	24.10	1019376
2014-02-13	23.22	24.19	23.22	24.17	3155464
2014-02-14	24.04	24.55	24.01	24.51	1179328
2014-02-18	24.69	24.78	24.43	24.59	773879
2014-02-19	24.59	24.77	24.37	24.50	1188239
2014-02-20	24.54	24.87	24.47	24.73	1176971
2014-02-21	24.74	24.99	24.50	24.62	1234392
2014-02-24	24.63	24.75	24.56	24.59	852913
2014-02-25	24.69	24.70	24.40	24.46	633545
2014-02-26	24.56	24.59	24.18	24.34	705339
2014-02-27	24.35	24.69	24.25	24.66	726535
2014-02-28	25.18	25.18	24.60	24.86	1138770
2014-03-03	24.55	24.82	24.29	24.50	773918
2014-03-04	24.69	24.95	24.50	24.52	1531355
2014-03-05	24.52	24.76	24.45	24.46	1151883
2014-03-06	24.43	24.57	24.25	24.38	908957
2014-03-07	24.57	24.75	24.09	24.17	478911
2014-03-10	24.13	24.38	23.73	23.90	698058
2014-03-11	23.92	24.11	23.41	23.47	1000553
2014-03-12	23.24	23.59	22.96	23.23	1084936
2014-03-13	23.30	23.53	22.78	22.86	973235
2014-03-14	24.48	25.00	24.29	24.51	6340359
2014-03-17	24.54	24.77	24.40	24.44	945718
2014-03-18	24.54	24.68	24.33	24.60	889069
2014-03-19	24.61	25.05	24.54	25.01	1242356
2014-03-20	24.75	25.00	24.71	24.78	898748
2014-03-21	24.85	25.15	24.76	24.84	1625087
2014-03-24	24.93	24.95	24.04	24.16	3216612
2014-03-25	24.32	24.50	23.49	23.66	1569949
2014-03-26	23.74	23.99	23.44	23.47	1078420
2014-03-27	23.46	23.61	23.22	23.29	1469299
2014-03-28	23.27	23.81	23.20	23.46	879255
2014-03-31	23.63	23.96	23.38	23.69	1373903
2014-04-01	23.56	23.98	23.56	23.88	809951
2014-04-02	23.90	24.31	23.81	24.15	3725992
2014-04-03	24.25	24.37	23.57	23.63	900918
2014-04-04	23.71	23.78	22.99	23.17	1037818
2014-04-07	23.13	23.34	22.33	22.52	1165485
2014-04-08	22.47	22.59	22.21	22.40	898314
2014-04-09	22.50	22.89	22.38	22.81	850495
2014-04-10	22.69	22.89	22.41	22.55	1760462
2014-04-11	22.38	22.89	22.38	22.74	1248498
2014-04-14	22.97	23.09	22.45	22.65	990684
2014-04-15	22.74	22.76	22.24	22.55	1103861
2014-04-16	22.65	22.96	22.51	22.96	635548
2014-04-17	22.87	22.99	22.59	22.61	910174
2014-04-21	22.57	23.01	22.57	22.86	652400
2014-04-22	22.97	23.43	22.74	23.34	1256911
2014-04-23	23.30	23.44	23.17	23.27	861840
2014-04-24	23.32	23.56	22.99	23.37	636370
2014-04-25	23.19	23.29	22.92	22.98	782380
2014-04-28	23.18	23.58	23.02	23.25	1555422
2014-04-29	23.31	23.49	23.08	23.16	671293
2014-04-30	23.03	23.51	22.91	23.49	706971
2014-05-01	23.42	23.84	23.35	23.69	510481
2014-05-02	23.94	23.99	23.53	23.75	656914
2014-05-05	23.62	23.88	23.41	23.84	273580
2014-05-06	23.83	23.84	23.49	23.67	563323
2014-05-07	23.69	23.69	23.38	23.64	771005
2014-05-08	23.56	24.04	23.36	23.54	920220
2014-05-09	23.38	23.73	23.30	23.44	741328
2014-05-12	23.60	23.63	23.36	23.47	839268
2014-05-13	23.61	23.76	23.29	23.34	1325284
2014-05-14	23.32	23.32	22.74	22.80	1611090
2014-05-15	22.84	22.95	22.31	22.53	1362426
2014-05-16	22.47	22.59	22.24	22.54	1130751
2014-05-19	22.32	22.65	22.32	22.62	1299615
2014-05-20	22.64	22.81	22.47	22.66	1036358
2014-05-21	22.80	22.98	22.53	22.72	1388429
2014-05-22	22.65	23.11	22.50	22.81	1421954
2014-05-23	22.96	23.04	22.64	22.97	1669778
2014-05-27	23.17	23.18	22.98	23.08	893549
2014-05-28	23.13	23.27	23.00	23.07	1486382
2014-05-29	23.08	23.26	22.94	23.21	2362881
2014-05-30	23.31	23.31	22.96	23.04	2032935
2014-06-02	23.04	23.36	23.02	23.29	1170217
2014-06-03	23.26	23.55	23.15	23.51	2066965
2014-06-04	23.42	23.84	23.33	23.78	1694688
2014-06-05	23.79	23.96	23.56	23.83	1107462
2014-06-06	23.89	23.90	23.73	23.82	1001544
2014-06-09	23.78	24.07	23.73	23.97	847875
2014-06-10	23.89	23.93	23.68	23.79	2154048
2014-06-11	23.68	23.97	23.68	23.87	963985
2014-06-12	24.07	24.07	23.68	23.78	904018
2014-06-13	23.80	23.90	23.60	23.67	651248
2014-06-16	23.57	23.80	23.52	23.72	1141883
2014-06-17	23.67	23.90	23.56	23.80	1024119
2014-06-18	23.74	24.27	23.74	24.23	1149445
2014-06-19	24.21	24.29	24.10	24.20	749326
2014-06-20	24.26	24.30	23.94	24.05	1107932
2014-06-23	24.00	24.30	23.97	24.23	791291
2014-06-24	24.11	24.32	24.09	24.10	1118094
2014-06-25	24.13	24.32	24.01	24.22	778186
2014-06-26	24.71	24.33	24.04	24.28	657160
2014-06-27	24.29	24.51	24.17	24.44	1124698
2014-06-30	24.38	24.79	24.37	24.77	1421516
2014-07-01	24.73	24.87	24.65	24.67	783943
2014-07-02	24.92	25.55	24.92	25.18	1201697
2014-07-03	25.32	25.44	25.07	25.23	498914
2014-07-07	25.29	25.33	24.88	24.95	734535
2014-07-08	24.94	25.09	24.27	24.51	1003649
2014-07-09	24.64	24.88	24.59	24.86	595770
2014-07-10	24.59	25.02	24.50	25.02	899308
2014-07-11	25.02	25.02	24.62	24.86	1087593
2014-07-14	24.98	25.01	24.67	24.89	1156651
2014-07-15	24.81	25.07	24.65	25.04	1190201
2014-07-16	25.25	25.55	25.19	25.39	2339774
2014-07-17	25.37	25.56	25.33	25.50	1865726
2014-07-18	25.46	25.87	25.23	25.58	2071854
2014-07-21	25.45	25.64	25.36	25.58	1205213
2014-07-22	25.62	25.78	25.47	25.52	1027049
2014-07-23	25.46	25.68	25.32	25.61	1457091
2014-07-24	25.65	25.86	25.25	25.42	4410416
2014-07-25	25.43	25.45	24.96	25.06	2519289
2014-07-28	25.12	25.22	24.90	24.92	950593
2014-07-29	25.06	25.40	25.01	25.04	1638625
2014-07-30	25.08	25.18	24.88	25.13	1063560
2014-07-31	25.02	25.11	24.30	24.43	1698690
2014-08-01	24.38	24.53	24.07	24.24	1537573
2014-08-04	24.16	24.38	24.12	24.25	2209864
2014-08-05	24.25	24.36	24.00	24.13	1773010
2014-08-06	24.05	24.17	23.94	24.06	1315780
2014-08-07	24.07	24.17	23.85	23.95	1042495
2014-08-08	23.91	24.19	23.85	24.15	1196767
2014-08-11	24.27	24.27	24.10	24.22	703324
2014-08-12	24.09	24.25	24.02	24.15	517279
2014-08-13	24.15	24.32	24.06	24.28	1179146
2014-08-14	24.64	25.25	24.51	25.21	2976525
2014-08-15	25.37	25.51	25.18	25.48	1771577
2014-08-18	25.53	25.63	25.44	25.50	924208
2014-08-19	25.45	25.58	25.29	25.36	1065098
2014-08-20	25.32	25.60	25.27	25.55	703497
2014-08-21	25.55	25.64	25.46	25.62	922224
2014-08-22	25.63	25.75	25.42	25.48	656106
2014-08-25	25.66	25.66	25.30	25.38	714587
2014-08-26	25.48	25.48	25.18	25.23	774864
2014-08-27	25.27	25.61	25.22	25.39	1032213
2014-08-28	25.31	25.56	25.31	25.48	777112
2014-08-29	25.47	25.59	25.34	25.57	678027
2014-09-02	25.54	25.69	25.34	25.66	811819
2014-09-03	25.71	25.89	25.60	25.71	1199171
2014-09-04	25.70	25.94	25.58	25.59	743101
2014-09-05	25.58	25.70	25.43	25.46	1034443
2014-09-08	25.67	25.88	25.44	25.57	1393395
2014-09-09	25.67	25.69	25.32	25.40	1009821
2014-09-10	25.45	25.62	25.34	25.56	1227517
2014-09-11	25.52	25.67	25.40	25.44	2284478
2014-09-12	25.41	25.50	25.19	25.34	1257016
2014-09-15	25.42	25.49	25.23	25.29	687316
2014-09-16	25.32	25.44	25.22	25.37	1299312
2014-09-17	25.46	25.67	25.36	25.48	1896643
2014-09-18	25.46	25.54	25.37	25.44	2418408
2014-09-19	25.47	25.61	25.30	25.35	2884591
2014-09-22	25.32	25.42	24.52	24.63	2408180
2014-09-23	24.60	24.68	24.28	24.52	2017828
2014-09-24	24.56	24.62	24.15	24.53	1242752
2014-09-25	24.53	24.57	24.06	24.32	796482
2014-09-26	24.29	24.74	24.20	24.70	1006148
2014-09-29	24.61	24.64	24.25	24.44	1043121
2014-09-30	24.48	24.71	24.41	24.50	1504394
2014-10-01	24.54	24.60	23.74	23.80	1428257
2014-10-02	23.90	24.07	23.40	23.89	1025974
2014-10-03	24.06	24.38	23.98	24.30	1753243
2014-10-06	24.50	24.67	24.04	24.12	818324
2014-10-07	23.97	24.28	23.82	23.84	968783
2014-10-08	23.89	24.16	23.60	24.14	1946214
2014-10-09	24.10	24.12	23.41	23.49	1195862
2014-10-10	23.47	23.61	22.77	22.79	2346883
2014-10-13	22.67	22.70	22.13	22.18	1521925
2014-10-14	22.34	22.72	22.23	22.33	1102296
2014-10-15	22.25	22.31	21.29	22.26	2850694
2014-10-16	21.87	22.50	21.78	22.12	1546878
2014-10-17	22.32	22.95	22.20	22.77	1356449
2014-10-20	22.82	23.10	22.69	23.05	1045892
2014-10-21	23.38	24.09	23.15	23.98	1215376
2014-10-22	23.98	24.16	23.37	23.38	1053355
2014-10-23	23.66	24.14	23.38	23.94	591410
2014-10-24	24.06	24.17	23.82	24.13	874911
2014-10-27	24.16	24.25	23.94	24.16	846933
2014-10-28	24.16	24.45	24.15	24.33	1053301
2014-10-29	24.35	24.44	24.16	24.30	2440779
2014-10-30	24.25	24.43	24.18	24.42	895903
2014-10-31	24.92	25.28	24.61	24.94	1881586
2014-11-03	24.94	25.18	24.81	25.14	1911288
2014-11-04	25.14	25.20	24.68	25.18	2196211
2014-11-05	25.52	25.89	24.32	24.60	2831758
2014-11-06	24.55	24.92	24.42	24.87	2860366
2014-11-07	24.95	25.01	24.71	24.96	2184390
2014-11-10	24.96	25.01	24.42	24.58	2046363
2014-11-11	24.55	24.77	24.46	24.62	2577738
2014-11-12	24.49	24.66	24.39	24.50	1532276
2014-11-13	24.46	24.68	24.44	24.51	226772
2014-11-14	24.55	24.60	24.37	24.49	1816789
2014-11-17	24.37	24.68	24.19	24.64	1605690
2014-11-18	24.57	25.05	24.41	24.89	1917992
2014-11-19	24.84	25.01	24.52	24.58	1112533
2014-11-20	24.30	24.68	24.13	24.64	1091465
2014-11-21	24.97	24.97	24.42	24.47	914749
2014-11-24	24.49	24.84	24.40	24.82	1188411
2014-11-25	24.83	25.25	24.83	25.23	1261970
2014-11-26	25.23	25.30	25.04	25.23	1097953
2014-11-28	25.19	25.25	24.97	25.23	381410
2014-12-01	25.24	25.27	24.81	25.03	1063881
2014-12-02	25.03	25.12	24.94	25.01	984303
2014-12-03	24.92	25.21	24.77	25.15	691310
2014-12-04	25.13	25.17	24.54	25.12	884448
2014-12-05	25.26	25.26	24.48	24.60	2304605
2014-12-08	24.31	24.40	23.80	23.89	1586712
2014-12-09	23.90	24.07	23.50	24.03	1253229
2014-12-10	23.87	24.00	23.58	23.70	973150
2014-12-11	23.71	24.09	23.61	24.03	2768410
2014-12-12	23.77	23.92	23.62	23.66	1617999
2014-12-15	23.82	23.85	22.80	23.10	2640270
2014-12-16	23.02	23.31	22.93	22.96	1651669
2014-12-17	22.96	23.28	22.96	23.21	1394987
2014-12-18	23.59	23.59	23.21	23.31	2010470
2014-12-19	23.31	23.67	23.20	23.59	2854540
2014-12-22	23.60	23.68	23.44	23.50	1736611
2014-12-23	23.66	23.76	23.42	23.49	1888384
2014-12-24	23.42	23.77	23.34	23.61	526540
2014-12-26	23.68	23.88	23.48	23.77	804571
2014-12-29	23.72	24.20	23.72	24.10	1003228
2014-12-30	24.14	24.52	24.08	24.48	1020082
2014-12-31	24.12	24.55	23.51	24.20	806323
2015-01-02	24.26	24.34	23.70	23.92	782126
2015-01-05	23.77	23.89	23.31	23.39	1067978
2015-01-06	23.39	23.39	22.75	22.89	2481532
2015-01-07	23.15	23.52	22.98	23.38	1351959
2015-01-08	23.55	24.25	23.42	24.15	1597096
2015-01-09	24.14	24.21	23.81	23.98	1813322
2015-01-12	24.01	24.27	23.85	24.17	2003212
2015-01-13	24.33	24.83	24.11	24.25	2132137
2015-01-14	24.05	24.09	23.33	23.79	2668492
2015-01-15	23.85	23.98	23.29	23.35	1339428
2015-01-16	23.27	23.75	23.24	23.71	1105505
2015-01-20	23.76	23.84	23.49	23.63	1322338
2015-01-21	23.52	23.98	23.46	23.79	1369218
2015-01-22	23.92	24.12	23.66	24.12	1090801
2015-01-23	24.18	24.18	23.66	23.71	1147799
2015-01-26	23.87	24.49	23.68	24.47	1300027
2015-01-27	24.29	24.63	24.21	24.34	747244
2015-01-28	24.55	24.55	23.55	23.56	1030906
2015-01-29	23.63	23.72	23.35	23.55	983596
2015-01-30	23.43	23.64	23.23	23.37	1396515
2015-02-02	23.46	23.76	23.24	23.71	1992313
2015-02-03	23.92	24.47	23.87	24.44	2098949
2015-02-04	24.34	24.69	24.10	24.47	2014252
2015-02-05	24.56	25.07	24.51	25.04	1496191
2015-02-06	25.05	25.34	24.97	25.13	1432282
2015-02-09	25.06	25.14	24.86	24.97	1605284
2015-02-10	25.12	25.33	24.97	25.22	945639
2015-02-11	25.21	25.43	25.17	25.36	1057185
2015-02-12	25.49	26.02	25.47	26.02	1129820
2015-02-13	26.13	26.38	26.02	26.06	1757159
2015-02-17	25.95	26.18	25.87	26.16	1482558
2015-02-18	26.15	26.54	26.04	26.46	1809011
2015-02-19	26.48	26.61	26.32	26.40	1293421
2015-02-20	26.54	26.59	26.09	26.42	778764
2015-02-23	26.41	26.57	26.30	26.52	844328
2015-02-24	26.50	26.78	26.43	26.63	904347
2015-02-25	26.55	26.72	26.43	26.57	1019420
2015-02-26	26.47	26.99	26.41	26.61	2119010
2015-02-27	26.66	26.76	26.31	26.47	1516041
2015-03-02	26.46	27.00	26.43	26.95	1900069
2015-03-03	26.89	27.71	26.85	27.65	3510324
2015-03-04	27.66	27.68	27.20	27.35	2055607
2015-03-05	27.22	27.44	26.97	27.22	2123846
2015-03-06	27.05	27.22	26.76	27.07	2040123
2015-03-09	27.08	27.21	26.99	27.12	630905
2015-03-10	26.89	27.18	26.55	26.63	1483717
2015-03-11	26.59	26.85	26.50	26.81	946651
2015-03-12	26.88	27.31	26.88	27.13	1338800
2015-03-13	27.04	27.15	26.64	26.83	928931
2015-03-16	27.02	27.14	26.91	27.07	569921
2015-03-17	26.88	27.00	26.82	26.97	1323984
2015-03-18	26.83	27.32	26.71	27.18	1233885
2015-03-19	27.14	27.43	26.87	27.41	970318
2015-03-20	27.62	27.64	27.39	27.51	1874307
2015-03-23	27.48	27.54	27.07	27.11	863725
2015-03-24	26.94	27.11	26.78	26.82	1428805
2015-03-25	26.76	26.87	26.13	26.14	1146303
2015-03-26	26.06	26.25	25.79	26.09	1331900
2015-03-27	26.06	26.25	25.97	26.11	1167502
2015-03-30	26.30	26.50	26.26	26.40	712915
2015-03-31	26.76	26.77	26.42	26.46	1612455
2015-04-01	26.34	26.64	26.28	26.61	1630943
2015-04-02	26.61	27.19	26.47	27.09	1817762
2015-04-06	26.96	27.45	26.96	27.20	1978479
2015-04-07	27.24	27.36	27.07	27.07	616209
2015-04-08	27.14	27.30	26.98	27.04	706904
2015-04-09	27.07	27.20	26.85	27.02	644838
2015-04-10	27.09	27.16	27.00	27.03	493060
2015-04-13	26.98	27.23	26.87	26.88	666068
2015-04-14	26.89	27.11	26.59	26.92	880985
2015-04-15	27.01	27.15	26.83	27.01	844393
2015-04-16	27.02	27.02	26.61	26.73	577494
2015-04-17	26.49	26.54	25.92	26.13	903346
2015-04-20	26.17	26.41	26.12	26.37	876048
2015-04-21	26.46	26.67	26.37	26.51	502338
2015-04-22	26.58	26.58	26.15	26.49	820839
2015-04-23	26.55	26.83	26.40	26.63	1125689
2015-04-24	26.75	27.05	26.58	27.04	751902
2015-04-27	27.10	27.10	26.59	26.65	894725
2015-04-28	26.67	26.77	26.40	26.73	669073
2015-04-29	26.56	26.96	26.56	26.87	918374
2015-04-30	26.80	26.93	26.22	26.34	1294839
2015-05-01	26.32	26.66	26.24	26.60	572871
2015-05-04	26.74	26.92	26.61	26.81	623175
2015-05-05	26.80	26.87	26.28	26.30	625874
2015-05-06	26.37	26.38	25.90	26.07	685371
2015-05-07	26.15	26.18	25.87	26.11	600927
2015-05-08	26.23	26.54	25.89	26.03	886616
2015-05-11	25.95	26.11	25.70	25.73	587876
2015-05-12	25.57	25.92	25.44	25.84	687784
2015-05-13	25.97	26.03	25.79	25.87	778632
2015-05-14	26.05	26.07	25.87	25.89	626023
2015-05-15	25.98	26.16	25.91	25.94	1431254
2015-05-18	25.95	26.01	25.73	25.97	3783363
2015-05-19	25.95	26.15	25.95	25.97	1432241
2015-05-20	26.01	26.07	25.82	25.93	1442269
2015-05-21	25.86	26.23	25.86	26.10	1304007
2015-05-22	26.11	26.22	26.02	26.11	1166563
2015-05-26	25.99	26.12	25.67	26.00	1286671
2015-05-27	26.09	26.45	26.00	26.39	1425739
2015-05-28	26.41	26.45	26.14	26.16	1231843
2015-05-29	26.04	26.41	25.91	26.29	2169939
2015-06-01	26.45	26.51	26.11	26.28	1298904
2015-06-02	26.13	26.38	26.06	26.26	1284724
2015-06-03	26.37	26.77	26.29	26.74	1217071
2015-06-04	26.64	26.87	26.54	26.65	1322900
2015-06-05	26.51	26.89	26.41	26.80	1627454
2015-06-08	26.70	26.85	26.48	26.50	1293217
2015-06-09	26.45	26.51	26.08	26.35	1484328
2015-06-10	26.41	26.90	26.34	26.74	1490784
2015-06-11	26.84	26.87	26.48	26.58	875180
2015-06-12	26.49	26.51	26.19	26.37	630813
2015-06-15	26.26	26.26	25.90	26.12	982930
2015-06-16	26.04	26.12	25.90	25.99	1019287
2015-06-17	26.06	26.13	25.84	26.05	638460
2015-06-18	26.15	26.51	26.05	26.46	723498
2015-06-19	26.49	26.53	26.33	26.34	983817
2015-06-22	26.47	26.63	26.35	26.37	669899
2015-06-23	26.41	26.53	26.13	26.22	772614
2015-06-24	26.11	26.34	25.92	25.96	1141886
2015-06-25	25.99	26.16	25.74	25.75	1285828
2015-06-26	25.83	25.96	25.54	25.57	1855677
2015-06-29	25.37	25.48	24.78	24.80	2048515
2015-06-30	25.06	25.06	24.60	24.73	1823594
2015-07-01	25.01	25.01	24.80	24.92	1143683
2015-07-02	24.91	24.99	24.71	24.86	904353
2015-07-06	24.71	24.78	24.46	24.56	1459365
2015-07-07	24.67	24.67	24.05	24.66	1955478
2015-07-08	24.47	24.55	23.87	24.01	1478509
2015-07-09	24.14	24.39	24.05	24.23	3706108
2015-07-10	24.55	24.71	24.28	24.53	2420731
2015-07-13	24.64	24.99	24.62	24.95	1471670
2015-07-14	24.99	25.28	24.90	25.24	1352405
2015-07-15	25.29	25.38	25.10	25.18	868451
2015-07-16	25.38	25.54	25.26	25.43	1125135
2015-07-17	25.47	25.50	25.08	25.20	725509
2015-07-20	25.37	25.37	24.84	25.12	820602
2015-07-21	25.12	25.14	24.97	24.99	968219
2015-07-22	24.90	25.12	24.90	25.01	567763
2015-07-23	24.99	25.08	24.81	24.95	835845
2015-07-24	25.12	25.12	24.59	24.72	843466
2015-07-27	24.71	24.79	24.28	24.51	1795732
2015-07-28	24.79	25.38	24.59	25.27	2975615
2015-07-29	25.21	25.65	25.21	25.61	1271498
2015-07-30	25.58	25.99	25.47	25.87	1369581
2015-07-31	26.01	26.05	25.72	25.94	957186
2015-08-03	25.93	26.11	25.84	26.11	1207449
2015-08-04	26.63	26.63	26.11	26.33	1871738
2015-08-05	26.22	27.79	26.22	26.46	2938632
2015-08-06	26.56	26.61	25.76	26.26	2996569
2015-08-07	26.08	26.54	25.90	26.16	2220801
2015-08-10	26.38	26.63	26.19	26.51	1029906
2015-08-11	26.29	26.52	25.99	26.10	1220045
2015-08-12	26.08	26.57	25.85	26.48	1247698
2015-08-13	26.41	26.53	26.27	26.37	743291
2015-08-14	26.24	26.54	26.19	26.27	932263
2015-08-17	26.15	26.49	26.06	26.48	739981
2015-08-18	26.54	26.55	26.33	26.40	863798
2015-08-19	26.28	26.49	26.02	26.19	886196
2015-08-20	26.02	26.10	25.46	25.48	1221746
2015-08-21	25.17	25.35	24.74	24.74	2243051
2015-08-24	23.33	24.50	22.42	23.83	3678827
2015-08-25	24.40	24.62	23.98	23.99	3490476
2015-08-26	24.56	24.85	24.11	24.81	2369041
2015-08-27	25.06	25.59	24.90	25.47	1424013
2015-08-28	25.36	25.72	25.25	25.65	1141001
2015-08-31	25.65	25.76	25.35	25.56	1906902
2015-09-01	25.19	25.73	25.12	25.24	3418679
2015-09-02	25.47	25.64	25.02	25.64	1939195
2015-09-03	25.73	25.93	25.64	25.73	1540712
2015-09-04	25.44	25.62	25.29	25.44	1089692
2015-09-08	25.91	25.97	25.70	25.93	1125293
2015-09-09	26.24	26.30	25.62	25.73	1440801
2015-09-10	25.77	26.15	25.73	25.91	905455
2015-09-11	25.82	25.86	25.58	25.78	629819
2015-09-14	25.74	25.77	25.42	25.70	830301
2015-09-15	25.82	25.90	25.71	25.89	816634
2015-09-16	26.02	26.17	25.82	26.04	1128926
2015-09-17	26.04	26.35	25.97	26.04	1248193
2015-09-18	25.72	26.03	25.57	25.59	1659323
2015-09-21	25.77	25.98	25.61	25.82	654765
2015-09-22	25.61	25.67	25.40	25.58	726927
2015-09-23	25.56	25.68	25.41	25.53	782189
2015-09-24	25.29	25.38	25.10	25.32	835161
2015-09-25	25.44	25.51	24.92	25.05	737940
2015-09-28	25.00	25.05	24.30	24.36	1023262
2015-09-29	24.34	24.39	23.98	24.08	1397802
2015-09-30	24.37	24.52	24.25	24.51	1214871
2015-10-01	24.64	25.30	24.44	25.30	2544330
2015-10-02	25.03	25.52	24.61	25.51	1857593
2015-10-05	25.69	25.85	25.64	25.77	1084991
2015-10-06	25.73	26.07	25.62	25.79	988613
2015-10-07	25.91	26.24	25.58	25.78	1473125
2015-10-08	25.75	26.25	25.67	26.17	1016452
2015-10-09	26.11	26.34	26.08	26.21	904535
2015-10-12	26.21	26.45	26.07	26.42	675068
2015-10-13	26.32	26.61	26.23	26.37	746740
2015-10-14	26.40	26.62	26.17	26.22	1141366
2015-10-15	26.38	26.59	26.26	26.57	784222
2015-10-16	26.58	26.66	26.46	26.63	488651
2015-10-19	26.57	26.91	26.41	26.50	502230
2015-10-20	26.43	26.79	26.42	26.76	847356
2015-10-21	26.80	26.99	26.03	26.08	1121514
2015-10-22	26.22	26.80	26.04	26.76	2116829
2015-10-23	27.08	27.33	26.76	27.31	1992510
2015-10-26	27.39	27.74	27.23	27.62	1737071
2015-10-27	27.56	27.62	27.14	27.34	1620126
2015-10-28	27.44	27.95	27.26	27.78	1497296
2015-10-29	27.76	28.29	27.59	28.23	2255310
2015-10-30	28.19	28.22	27.86	27.97	1779103
2015-11-02	27.97	28.26	27.95	28.20	1877408
2015-11-03	28.09	28.23	27.96	28.20	1416473
2015-11-04	28.31	28.51	27.86	28.36	2082925
2015-11-05	28.27	28.27	27.64	27.92	1645516
2015-11-06	27.95	28.03	27.63	27.79	1128593
2015-11-09	27.66	27.77	27.21	27.75	1302046
2015-11-10	27.72	27.97	27.46	27.88	854821
2015-11-11	27.93	28.32	27.91	28.16	946091
2015-11-12	28.52	28.97	28.21	28.62	3521314
2015-11-13	28.45	28.73	28.13	28.27	1651900
2015-11-16	28.18	28.48	27.83	28.46	1210020
2015-11-17	28.49	28.49	28.02	28.23	913011
2015-11-18	28.27	28.71	28.16	28.67	1565380
2015-11-19	28.60	28.63	28.13	28.16	1083283
2015-11-20	28.41	28.41	28.06	28.13	1089111
2015-11-23	28.07	28.27	27.76	27.88	1284897
2015-11-24	27.80	27.90	27.51	27.72	814914
2015-11-25	27.83	28.00	27.68	27.94	645899
2015-11-27	27.75	28.02	27.66	27.94	400723
2015-11-30	27.96	28.14	27.57	27.80	1436473
2015-12-01	27.99	28.05	27.80	28.02	1629844
2015-12-02	28.12	28.20	27.77	27.81	962239
2015-12-03	27.81	28.10	27.05	27.32	2053123
2015-12-04	27.32	27.75	27.25	27.45	1808064
2015-12-07	27.46	27.51	27.01	27.22	1187235
2015-12-08	27.03	27.15	26.85	26.92	952683
2015-12-09	26.91	27.06	26.51	26.65	1836238
2015-12-10	26.76	27.27	26.65	27.05	1357086
2015-12-11	26.74	26.85	26.27	26.42	1080628
2015-12-14	26.56	26.64	26.00	26.14	1239328
2015-12-15	26.96	27.33	26.74	27.10	2803348
2015-12-16	27.13	27.30	26.78	27.22	1104232
2015-12-17	27.22	27.30	26.46	26.48	2769287
2015-12-18	26.34	26.46	25.92	26.19	2196508
2015-12-21	26.43	26.56	26.19	26.53	1042165
2015-12-22	26.55	26.71	26.30	26.62	659631
2015-12-23	26.74	26.96	26.65	26.94	1375116
2015-12-24	27.00	27.15	26.92	26.93	326531
2015-12-28	26.87	27.00	26.51	26.83	476047
2015-12-29	26.92	27.21	26.86	27.09	579790
2015-12-30	27.00	27.24	26.96	26.96	437779
2015-12-31	26.91	27.24	26.91	26.94	1145571
2016-01-04	26.46	26.54	25.89	26.11	1355461
2016-01-05	26.17	26.23	25.53	25.73	1384593
2016-01-06	25.34	25.76	25.34	25.67	1135419
2016-01-07	25.19	25.65	25.14	25.46	1675951
2016-01-08	25.58	25.70	25.07	25.11	1171483
2016-01-11	25.19	25.24	24.64	25.03	1247847
2016-01-12	25.19	25.34	24.77	25.17	968424
2016-01-13	25.21	25.35	24.27	24.41	951804
2016-01-14	24.48	24.86	24.11	24.61	1093624
2016-01-15	23.90	24.14	23.55	23.93	1371444
2016-01-19	24.25	24.27	23.60	24.01	1568957
2016-01-20	23.75	23.95	22.91	23.71	2099899
2016-01-21	23.73	24.30	23.37	24.14	2247775
2016-01-22	24.55	24.89	24.27	24.64	1472051
2016-01-25	24.46	24.66	24.18	24.25	1369257
2016-01-26	24.30	24.84	24.27	24.83	806069
2016-01-27	24.79	25.17	24.51	24.53	1391251
2016-01-28	24.83	24.83	24.24	24.53	1003084
2016-01-29	24.64	25.14	24.64	25.13	1437750
2016-02-01	24.92	25.23	24.55	25.12	2054330
2016-02-02	24.90	24.90	24.16	24.24	2054632
2016-02-03	24.30	24.88	23.49	23.84	2975794
2016-02-04	23.85	23.95	23.46	23.63	1520879
2016-02-05	23.59	23.83	22.63	22.67	1772170
2016-02-08	22.32	22.45	21.58	22.03	2830070
2016-02-09	21.69	22.28	21.68	22.06	2351625
2016-02-10	22.20	22.64	22.02	22.30	2520259
2016-02-11	21.96	22.17	21.40	21.98	1665326
2016-02-12	22.26	22.87	21.82	22.30	1517625
2016-02-16	22.52	22.69	22.17	22.43	1765861
2016-02-17	22.52	23.20	22.52	23.09	1356038
2016-02-18	23.11	23.18	22.72	22.84	1071106
2016-02-19	22.76	23.26	22.66	23.23	1972318
2016-02-22	23.44	23.88	23.31	23.64	2037528
2016-02-23	23.50	23.77	23.35	23.39	1192719
2016-02-24	23.08	23.71	22.93	23.63	1449121
2016-02-25	23.63	24.24	23.55	24.22	1830425
2016-02-26	24.49	24.70	23.98	24.38	1846612
2016-02-29	24.40	24.82	24.36	24.44	2002366
2016-03-01	24.47	24.47	24.47	25.04	1443968
2016-03-02	24.96	25.47	24.87	25.04	1565696
2016-03-03	25.47	25.47	25.47	25.92	1522263
2016-03-04	25.92	25.92	25.92	26.10	1590449
2016-03-07	26.13	26.36	25.92	26.08	1535882
2016-03-08	25.97	26.12	25.62	26.08	1568678
2016-03-09	25.75	26.10	25.65	25.65	964945
2016-03-10	26.07	26.07	26.07	25.82	1047495
2016-03-11	25.82	25.82	25.82	26.19	825427
2016-03-14	26.11	26.25	25.80	26.15	597112
2016-03-15	26.15	26.15	26.15	26.13	844759
2016-03-16	26.00	26.47	25.94	26.35	967423
2016-03-17	26.33	26.62	26.22	26.52	1475159
2016-03-18	26.61	26.72	26.36	26.48	1311351
2016-03-21	26.46	26.56	26.30	26.32	697956
2016-03-22	26.10	26.58	26.10	26.47	939003
2016-03-23	26.32	26.40	25.95	26.00	1032080
2016-03-24	26.00	26.00	26.00	26.02	1138136
2016-03-28	26.03	26.44	25.96	26.28	740856
2016-03-29	26.29	26.65	26.17	26.28	1187375
2016-03-30	26.72	26.74	26.37	26.51	971866
2016-03-31	26.46	26.66	26.34	26.51	1284714
2016-04-01	26.40	26.70	26.15	26.60	1313025
2016-04-04	26.68	26.79	26.33	26.35	896303
2016-04-05	26.35	26.35	26.35	26.17	1166374
2016-04-06	26.59	26.68	26.06	26.65	1794746
2016-04-07	26.58	26.67	25.95	26.03	1705205
2016-04-08	26.17	26.43	26.02	26.41	1321658
2016-04-11	26.46	26.59	26.11	26.17	1081125
2016-04-12	26.27	26.48	26.04	26.38	1214486
2016-04-13	26.52	26.92	26.38	26.88	1167684
2016-04-14	26.96	26.98	26.59	26.61	1069396
2016-04-15	26.65	26.85	26.43	26.81	1121017
2016-04-18	26.81	26.81	18.34	18.60	3781504
2016-04-19	18.65	18.77	18.09	18.60	3124734
2016-04-20	18.38	18.83	17.80	18.28	2013649
2016-04-21	18.03	18.33	17.89	18.16	666279
2016-04-22	18.15	18.42	18.12	18.29	572114
2016-04-25	18.09	18.21	17.75	18.07	599419
2016-04-26	18.07	18.37	17.99	18.16	925999
2016-04-27	17.99	18.28	17.81	17.99	655667
2016-04-28	17.87	18.36	17.81	18.09	325054
2016-04-29	18.01	18.02	17.81	17.88	402678
2016-05-02	17.87	18.40	17.78	18.32	471220
2016-05-03	18.17	18.47	18.06	18.35	277426
2016-05-04	18.29	18.76	18.02	18.61	459545
2016-05-05	18.62	19.11	18.57	18.89	557031
2016-05-06	19.14	19.32	18.75	18.98	536967
2016-05-09	18.78	19.19	18.43	18.57	281905
2016-05-10	18.57	18.92	18.47	18.80	324382
2016-05-11	18.84	18.84	18.57	18.64	469218
2016-05-12	18.65	18.80	18.30	18.38	427181
2016-05-13	18.26	18.46	18.07	18.22	343682
2016-05-16	18.26	18.36	17.90	18.33	388310
2016-05-17	18.36	18.66	18.18	18.34	413158
2016-05-18	18.44	18.68	17.92	18.18	708598
2016-05-19	18.12	18.34	17.94	18.25	447650
2016-05-20	18.39	18.73	18.26	18.65	370806
2016-05-23	18.63	18.80	18.54	18.56	421653
2016-05-24	18.66	18.99	18.60	18.95	309552
2016-05-25	19.05	19.16	18.89	19.07	418991
2016-05-26	19.13	19.26	19.02	19.16	507292
2016-05-27	19.20	19.48	19.10	19.38	443956
2016-05-31	19.39	19.39	19.03	19.04	635877
2016-06-01	19.05	19.24	18.82	19.24	518483
2016-06-02	19.15	19.69	19.15	19.66	289563
2016-06-03	19.64	19.64	19.41	19.57	300642
2016-06-06	19.67	19.72	19.55	19.60	165611
2016-06-07	19.66	19.72	19.52	19.66	278325
2016-06-08	19.30	19.55	19.30	19.33	490835
2016-06-09	19.33	19.46	18.87	19.09	412332
2016-06-10	18.99	19.14	18.24	18.36	385534
2016-06-13	18.25	18.36	17.97	18.02	584756
2016-06-14	18.05	18.24	17.95	18.14	420736
2016-06-15	18.16	18.42	18.10	18.21	346841
2016-06-16	18.11	18.29	17.82	18.25	317643
2016-06-17	18.16	18.30	17.95	17.96	1388817
2016-06-20	18.15	18.62	18.15	18.51	264149
2016-06-21	18.57	18.57	17.97	18.19	258194
2016-06-22	18.24	18.28	18.05	18.13	283248
2016-06-23	18.23	18.41	18.09	18.15	450921
2016-06-24	17.42	18.16	17.35	17.88	3024034
2016-06-27	17.76	17.76	17.32	17.44	908598
2016-06-28	17.51	17.81	17.41	17.79	582652
2016-06-29	17.99	18.47	17.97	18.33	348563
2016-06-30	18.38	18.75	18.34	18.70	291611
2016-07-01	18.74	18.95	18.48	18.85	208648
2016-07-05	18.81	18.81	18.51	18.61	199765
2016-07-06	18.53	18.66	18.41	18.57	156720
2016-07-07	18.66	18.83	18.56	18.75	100951
2016-07-08	18.87	19.15	18.86	19.08	198327
2016-07-11	19.17	19.28	18.95	19.20	152211
2016-07-12	19.42	19.67	19.31	19.44	305218
2016-07-13	19.50	19.63	19.25	19.30	267126
2016-07-14	19.50	19.78	19.32	19.49	126645
2016-07-15	19.60	19.88	19.41	19.62	218349
2016-07-18	19.65	20.18	19.61	20.14	158846
2016-07-19	20.05	20.34	19.99	20.33	234534
2016-07-20	20.42	20.66	20.21	20.32	217427
2016-07-21	20.38	20.46	20.18	20.31	162726
2016-07-22	20.38	20.76	20.37	20.75	338612
2016-07-25	20.74	21.11	20.68	20.74	298214
2016-07-26	20.80	21.27	20.72	21.26	352285
2016-07-27	21.31	21.40	20.95	21.13	541882
2016-07-28	21.13	21.20	20.89	21.02	347499
2016-07-29	21.14	22.74	21.14	22.18	591734
2016-08-01	22.23	22.47	21.86	21.92	429751
2016-08-02	21.87	21.92	21.31	21.34	479080
2016-08-03	21.30	21.63	21.26	21.46	275104
2016-08-04	21.48	21.55	21.26	21.41	221455
2016-08-05	21.84	21.98	21.40	21.41	394404
2016-08-08	21.49	21.49	21.26	21.34	140994
2016-08-09	21.41	21.53	21.30	21.41	204160
2016-08-10	21.35	21.80	21.24	21.41	210905
2016-08-11	21.51	21.74	21.47	21.67	167414
2016-08-12	21.73	21.80	21.34	21.38	130883
2016-08-15	21.50	21.88	21.41	21.55	213802
2016-08-16	21.39	21.55	21.27	21.36	267730
2016-08-17	21.43	21.49	21.19	21.41	298621
2016-08-18	21.38	21.74	21.36	21.54	302158
2016-08-19	21.50	21.57	21.36	21.51	140390
2016-08-22	21.40	21.56	21.19	21.24	143443
2016-08-23	21.35	21.48	21.27	21.31	132458
2016-08-24	21.24	21.38	20.95	21.02	163814
2016-08-25	21.02	21.14	20.72	20.78	114052
2016-08-26	20.84	20.94	20.46	20.67	236155
2016-08-29	20.72	20.96	20.64	20.86	121398
2016-08-30	20.81	21.07	20.72	21.02	132150
2016-08-31	20.91	21.11	20.83	20.91	198804
2016-09-01	20.87	21.09	20.62	20.85	538682
2016-09-02	20.99	21.38	20.62	21.38	142239
2016-09-06	21.38	21.40	21.06	21.28	112450
2016-09-07	20.62	21.74	20.62	21.27	578596
2016-09-08	20.42	21.59	20.42	21.51	1640000
2016-09-09	21.50	22.45	21.19	22.22	1284374
2016-09-12	22.28	23.55	22.16	23.48	651201
2016-09-13	24.05	27.70	23.56	27.20	3913978
2016-09-14	27.23	27.43	26.74	26.89	1779349
2016-09-15	27.08	27.17	26.43	26.91	835338
2016-09-16	26.91	27.19	26.61	27.08	1092809
2016-09-19	27.11	27.92	27.00	27.86	496054
2016-09-20	27.98	28.73	27.87	28.66	705837
2016-09-21	28.65	29.36	28.65	28.99	927003
2016-09-22	29.24	29.42	28.91	29.34	587273
2016-09-23	29.13	29.33	28.48	28.49	243428
2016-09-26	27.76	28.39	27.48	27.55	447616
2016-09-27	27.65	27.86	27.31	27.85	300007
2016-09-28	27.97	28.40	27.87	28.39	377419
2016-09-29	28.16	28.53	27.85	28.07	224664
2016-09-30	28.27	28.29	27.97	28.00	262804
2016-10-03	28.37	28.49	28.01	28.40	479190
2016-10-04	28.29	28.58	28.05	28.33	555610
2016-10-05	28.50	28.58	28.16	28.21	261296
2016-10-06	28.31	28.31	27.67	27.85	632051
2016-10-07	27.99	28.63	27.88	28.44	661222
2016-10-10	28.40	28.88	28.40	28.67	801293
2016-10-11	28.69	28.86	28.04	28.82	644994
2016-10-12	28.82	29.03	28.28	28.29	482949
2016-10-13	28.19	28.19	26.87	26.91	915399
2016-10-14	27.06	27.72	26.66	27.32	784188
2016-10-17	27.33	27.66	27.11	27.48	332167
2016-10-18	27.68	27.84	27.28	27.42	230733
2016-10-19	27.53	27.56	27.25	27.41	318575
2016-10-20	27.43	27.65	27.14	27.62	293248
2016-10-21	27.38	28.10	27.27	27.83	281845
2016-10-24	28.00	28.27	27.75	27.92	509034
2016-10-25	28.15	28.15	27.15	27.80	619072
2016-10-26	27.67	27.76	27.30	27.47	538394
2016-10-27	27.46	27.46	26.34	26.63	679110
2016-10-28	26.63	27.15	26.55	26.63	321431
2016-10-31	26.58	27.29	26.53	27.20	351825
2016-11-01	27.15	27.23	26.34	26.60	459416
2016-11-02	26.65	26.89	26.34	26.62	251421
2016-11-03	26.56	27.11	26.34	26.41	139132
2016-11-04	26.55	27.17	26.39	26.61	287065
2016-11-07	26.93	27.20	26.76	27.17	510906
2016-11-08	28.40	28.40	27.18	27.49	281905
2016-11-09	27.49	28.04	26.56	27.91	268105
2016-11-10	28.14	28.48	27.53	27.64	428245
2016-11-11	27.81	28.88	27.72	28.81	647545
2016-11-14	28.97	29.96	28.55	29.55	388122
2016-11-15	29.45	30.54	29.45	30.39	979963
2016-11-16	30.42	31.54	30.42	31.01	752897
2016-11-17	31.00	32.03	31.00	32.01	396224
2016-11-18	32.16	32.52	32.03	32.26	462426
2016-11-21	32.19	32.26	31.00	31.10	513746
2016-11-22	31.69	31.88	30.38	30.68	677868
2016-11-23	31.28	31.31	30.56	31.00	287953
2016-11-25	31.08	31.66	30.84	31.16	130641
2016-11-28	30.98	31.63	30.67	30.73	151217
2016-11-29	30.66	31.26	30.60	30.88	386911
2016-11-30	31.01	31.55	30.53	30.58	372576
2016-12-01	30.70	30.70	29.43	29.71	295237
2016-12-02	29.81	30.17	29.48	29.97	255573
2016-12-05	30.31	31.00	30.22	30.50	346210
2016-12-06	30.39	30.65	29.82	30.54	163849
2016-12-07	30.33	30.67	29.96	30.49	338519
2016-12-08	30.50	30.77	30.02	30.31	446008
2016-12-09	30.50	30.82	30.02	30.58	306255
2016-12-12	30.37	30.46	29.78	30.04	379573
2016-12-13	30.09	30.79	29.99	30.25	292945
2016-12-14	30.23	30.66	29.63	30.01	283789
2016-12-15	29.95	30.96	29.47	30.04	458843
2016-12-16	29.95	30.69	29.77	29.95	549210
2016-12-19	30.39	31.52	30.14	30.58	275062
2016-12-20	30.43	31.18	30.31	30.93	220651
2016-12-21	30.85	31.07	30.39	30.50	241558
2016-12-22	31.11	31.11	30.21	30.49	353809
2016-12-23	30.38	30.91	30.08	30.78	221921
2016-12-27	30.81	31.19	30.73	30.96	296606
2016-12-28	30.99	31.69	30.74	31.02	179190
2016-12-29	31.00	31.41	30.88	31.23	143078
2016-12-30	31.26	31.26	30.28	30.64	186273
2017-01-03	30.80	31.83	30.65	30.94	296564
2017-01-04	31.10	31.23	30.43	31.08	196071
2017-01-05	31.00	31.59	30.84	31.48	188880
2017-01-06	31.62	31.85	30.95	30.98	139663
2017-01-09	30.05	30.72	29.52	29.91	376791
2017-01-10	29.81	30.39	29.67	30.13	182863
2017-01-11	30.21	30.46	29.74	30.40	180091
2017-01-12	30.33	30.34	29.15	29.40	213287
2017-01-13	29.55	29.92	29.30	29.55	144110
2017-01-17	28.67	29.53	27.60	28.06	538500
2017-01-18	28.22	28.58	27.85	28.52	304806
2017-01-19	28.10	28.15	27.00	27.67	1399720
2017-01-20	27.60	28.51	27.56	28.46	1236227
2017-01-23	28.16	29.09	28.16	28.98	480746
2017-01-24	29.24	29.61	28.43	29.41	360913
2017-01-26	29.19	31.03	29.19	30.48	251313
2017-01-27	30.68	30.68	30.02	30.23	277338
2017-01-30	30.15	30.15	28.49	29.03	272341
2017-01-31	28.92	29.01	28.01	28.32	264857
2017-02-01	28.40	29.10	28.40	28.81	426071
2017-02-02	28.79	29.26	28.57	29.03	194229
2017-02-03	29.15	30.00	29.03	29.76	401369
2017-02-06	29.59	29.95	28.96	29.42	188921
2017-02-07	27.62	29.56	27.62	29.34	490964
2017-02-08	29.07	29.52	28.64	29.37	416719
2017-02-09	29.20	30.22	29.07	30.11	400972
2017-02-10	30.25	31.16	30.09	31.04	264860
2017-02-13	31.17	31.54	30.28	30.44	257227
2017-02-14	30.30	30.68	29.63	30.27	472657
2017-02-15	30.10	30.55	29.64	30.33	147195
2017-02-16	30.41	30.96	29.95	30.94	227419
2017-02-17	30.92	31.27	30.43	31.05	172542
2017-02-21	31.05	32.50	31.05	32.42	190720
2017-02-22	32.33	32.86	32.20	32.74	375718
2017-02-23	32.74	32.74	31.58	32.14	438917
2017-02-24	31.96	32.00	31.61	31.80	162357
2017-02-27	31.67	31.91	31.34	31.37	351492
2017-02-28	31.29	31.36	29.27	29.42	407465
2017-03-01	29.77	30.49	29.77	30.36	382988
2017-03-02	30.29	30.66	29.99	30.53	161732
2017-03-03	30.42	31.11	30.34	31.04	278486
2017-03-06	30.96	32.26	30.79	31.89	465170
2017-03-07	31.77	32.67	31.77	31.87	276609
2017-03-08	32.04	32.28	31.32	31.45	348615
2017-03-09	31.57	31.59	30.97	31.46	353614
2017-03-10	31.68	32.53	31.42	32.37	299735
2017-03-13	32.26	32.66	32.15	32.25	346403
2017-03-14	32.16	32.17	31.01	31.66	262544
2017-03-15	31.90	32.21	31.63	32.06	239185
2017-03-16	32.20	32.24	31.55	31.84	200349
2017-03-17	31.62	32.14	31.38	31.86	648448
2017-03-20	31.74	31.90	31.10	31.53	221987
2017-03-21	31.69	31.84	30.87	30.90	298699
2017-03-22	30.65	30.88	30.56	30.86	171210
2017-03-23	30.83	31.51	30.37	31.29	212639
2017-03-24	31.29	31.68	31.14	31.32	174461
2017-03-27	31.17	31.23	30.65	31.11	227501
2017-03-28	30.94	31.39	30.41	31.22	141183
2017-03-29	31.09	31.58	30.91	31.54	125751
2017-03-30	31.46	31.65	31.29	31.55	99451
2017-03-31	31.62	32.00	31.29	31.96	253506
2017-04-03	32.06	32.63	31.76	31.97	439143
2017-04-04	31.77	32.28	31.77	32.19	263270
2017-04-05	32.24	32.53	32.02	32.10	391620
2017-04-06	32.16	32.46	31.85	32.09	234447
2017-04-07	32.05	32.14	31.45	31.54	352200
2017-04-10	31.42	31.63	31.07	31.35	550977
2017-04-11	31.19	31.42	30.65	31.15	317263
2017-04-12	31.01	31.23	30.84	31.02	187763
2017-04-13	30.86	30.98	29.79	30.58	518488
2017-04-17	30.75	31.08	30.36	31.04	104679
2017-04-18	30.92	31.43	30.69	31.34	335926
2017-04-19	31.53	32.10	30.79	32.10	269059
2017-04-20	32.08	32.54	31.99	32.41	396222
2017-04-21	32.32	32.49	32.07	32.24	233740
2017-04-24	32.71	32.78	32.18	32.31	222745
2017-04-25	32.49	32.83	31.78	32.56	253925
2017-04-26	32.51	32.86	32.20	32.61	364821
2017-04-27	32.69	32.87	32.40	32.72	792800
2017-04-28	32.65	33.56	32.40	33.14	329667
2017-05-01	33.38	33.38	32.49	32.82	289704
2017-05-02	32.89	33.13	32.26	32.38	252887
2017-05-03	32.24	32.24	31.54	31.60	240478
2017-05-04	31.69	31.89	31.30	31.62	274656
2017-05-05	31.69	32.30	31.43	32.10	299032
2017-05-08	32.21	32.84	31.81	32.59	636646
2017-05-09	32.52	32.94	31.58	32.49	412919
2017-05-10	32.49	32.78	32.16	32.51	286516
2017-05-11	32.53	32.63	31.54	31.62	223300
2017-05-12	31.50	31.92	31.02	31.02	320580
2017-05-15	31.16	31.36	30.77	30.80	268548
2017-05-16	30.83	31.14	30.68	31.11	353694
2017-05-17	30.62	30.82	29.33	29.48	716623
2017-05-18	29.47	29.99	29.37	29.91	713866
2017-05-19	29.57	29.74	29.16	29.56	929482
2017-05-22	29.61	29.78	29.41	29.58	262051
2017-05-23	29.43	29.63	29.39	29.62	245664
2017-05-24	29.61	30.16	29.35	29.99	307287
2017-05-25	30.25	30.25	29.69	29.91	424710
2017-05-26	29.96	30.14	29.83	29.95	127384
2017-05-30	29.74	30.19	29.74	30.09	220885
2017-05-31	30.14	31.25	30.05	31.17	460730
2017-06-01	31.36	32.99	31.06	32.95	559630
2017-06-02	33.07	34.34	32.77	34.27	713093
2017-06-05	34.30	34.56	33.96	34.16	397557
2017-06-06	34.09	34.10	33.35	33.45	390976
2017-06-07	33.50	34.30	33.50	34.12	175853
2017-06-08	34.01	34.42	33.64	34.17	223425
2017-06-09	34.43	34.59	33.34	33.89	203504
2017-06-12	33.85	33.87	33.39	33.71	156890
2017-06-13	33.78	34.14	33.29	33.97	197620
2017-06-14	34.11	34.11	33.19	33.51	174541
2017-06-15	33.21	33.75	32.65	32.94	256660
2017-06-16	32.69	32.95	32.05	32.15	388851
2017-06-19	32.34	32.35	31.99	32.16	284457
2017-06-20	31.99	32.21	31.93	32.19	401734
2017-06-21	32.22	32.91	32.08	32.88	378436
2017-06-22	32.76	32.78	32.35	32.57	216879
2017-06-23	32.56	33.08	32.30	32.60	2468574
2017-06-26	32.81	33.93	32.28	33.79	293961
2017-06-27	33.65	34.20	33.64	33.83	436619
2017-06-28	34.05	34.62	33.78	34.57	510977
2017-06-29	34.55	34.78	33.63	34.13	480194
2017-06-30	34.24	34.54	34.11	34.23	371065
2017-07-03	34.51	34.55	33.90	34.11	106641
2017-07-05	33.71	34.67	33.59	34.14	190953
2017-07-06	33.60	33.60	32.13	32.24	734289
2017-07-07	32.27	33.02	32.13	32.87	345788
2017-07-10	32.92	33.22	32.59	32.81	426111
2017-07-11	32.76	33.06	32.44	32.61	498908
2017-07-12	32.85	32.94	31.67	32.23	642753
2017-07-13	32.31	32.54	31.63	31.88	411065
2017-07-14	31.84	32.40	31.83	31.93	389068
2017-07-17	32.04	32.48	31.92	32.10	243296
2017-07-18	31.92	32.00	31.50	31.77	183407
2017-07-19	32.05	32.22	31.35	31.94	560671
2017-07-20	32.12	32.45	31.34	32.13	242025
2017-07-21	32.11	32.52	32.11	32.43	201983
2017-07-24	32.40	32.70	32.24	32.48	275474
2017-07-25	32.60	32.74	32.13	32.44	114012
2017-07-26	32.42	32.64	32.12	32.31	115824
2017-07-27	32.40	32.69	31.90	32.34	450648
2017-07-28	32.11	33.05	32.01	32.77	223673
2017-07-31	32.99	33.10	32.70	32.98	412216
2017-08-01	33.08	33.40	32.83	33.23	169579
2017-08-02	33.22	33.41	32.41	33.27	107042
2017-08-03	33.25	33.64	33.00	33.16	204062
2017-08-04	33.22	33.29	32.98	33.21	200834
2017-08-07	33.34	33.34	32.77	33.00	244739
2017-08-08	32.85	33.02	32.36	32.72	244821
2017-08-09	33.31	33.31	31.21	31.77	332791
2017-08-10	31.59	32.36	31.59	32.11	246976
2017-08-11	31.99	32.60	31.94	32.43	503240
2017-08-14	32.44	33.30	31.85	32.00	280290
2017-08-15	32.08	32.65	31.89	32.40	281950
2017-08-16	32.40	32.96	32.31	32.71	540284
2017-08-17	32.69	33.04	32.30	32.34	320123
2017-08-18	32.19	32.60	32.09	32.13	399797
2017-08-21	32.21	33.06	31.97	32.90	705404
2017-08-22	32.85	34.72	32.85	34.66	419347
2017-08-23	34.50	35.91	34.50	35.82	293488
2017-08-24	35.64	36.41	35.64	36.33	256547
2017-08-25	36.19	36.71	35.31	35.58	369093
2017-08-28	35.79	35.85	35.14	35.79	239035
2017-08-29	35.58	35.84	35.30	35.61	305737
2017-08-30	35.52	36.64	35.52	36.57	177511
2017-08-31	36.67	37.16	36.67	37.07	146046
2017-09-01	37.22	37.43	36.44	36.76	172657
2017-09-05	37.31	37.33	35.76	36.44	552148
2017-09-06	36.69	37.31	36.07	37.21	300295
2017-09-07	37.31	37.57	36.29	36.96	268170
2017-09-08	36.80	37.24	36.75	37.05	179978
2017-09-11	37.06	37.65	37.06	37.30	307477
2017-09-12	37.29	37.65	36.77	37.37	358451
2017-09-13	37.28	37.72	36.94	37.27	211629
2017-09-14	37.16	37.16	36.47	36.63	471096
2017-09-15	36.46	37.53	36.46	37.13	252291
2017-09-18	37.12	37.21	36.76	37.00	200412
2017-09-19	37.07	37.16	36.33	36.54	275690
2017-09-20	35.82	36.62	35.72	36.54	530351
2017-09-21	36.82	36.82	35.60	35.73	335316
2017-09-22	35.87	35.87	35.25	35.67	140761
2017-09-25	35.66	35.70	35.06	35.22	267349
2017-09-26	35.36	35.39	34.30	34.42	282757
2017-09-27	34.41	35.31	34.36	35.13	142221
2017-09-28	35.32	36.15	35.32	35.67	346615
2017-09-29	35.62	35.93	35.19	35.66	587700
2017-10-02	35.84	35.84	35.17	35.51	168238
2017-10-03	35.44	36.63	35.44	36.57	680368
2017-10-04	36.41	37.35	34.67	37.29	431578
2017-10-05	37.20	38.42	37.20	38.11	236304
2017-10-06	38.17	38.26	37.48	37.89	126054
2017-10-09	37.92	38.07	37.48	37.56	242241
2017-10-10	37.85	37.85	36.96	37.04	192173
2017-10-11	37.12	37.12	36.69	36.86	352247
2017-10-12	36.99	37.05	36.31	36.97	186023
2017-10-13	36.92	37.19	36.69	37.00	85252
2017-10-16	37.18	37.50	36.94	37.42	269063
2017-10-17	37.39	37.97	37.34	37.54	174342
2017-10-18	37.63	37.73	37.39	37.42	118135
2017-10-19	37.22	37.64	36.83	37.29	246114
2017-10-20	37.56	38.47	37.53	37.82	221395
2017-10-23	37.83	37.89	36.54	36.63	143633
2017-10-24	36.58	37.08	36.34	36.43	75947
2017-10-25	36.42	36.49	35.79	36.33	135798
2017-10-26	36.51	36.51	34.81	34.96	190963
2017-10-27	35.08	36.26	34.90	35.91	149678
2017-10-30	35.66	36.19	35.50	36.07	181994
2017-10-31	35.99	36.06	35.16	35.57	238042
2017-11-01	35.81	36.14	35.45	35.89	139969
2017-11-02	35.52	36.08	35.35	35.55	161206
2017-11-03	35.54	35.93	34.76	35.34	180361
2017-11-06	35.20	36.27	35.20	36.08	78038
2017-11-07	36.01	36.43	35.47	35.56	106783
2017-11-08	35.67	35.67	34.97	35.05	387337
2017-11-09	34.41	36.43	34.16	34.86	352216
2017-11-10	34.85	35.29	34.35	35.02	143353
2017-11-13	34.99	34.99	34.38	34.39	138793
2017-11-14	34.37	35.70	33.44	33.64	238784
2017-11-15	33.46	33.79	33.04	33.72	168446
2017-11-16	33.82	34.59	33.80	34.53	249052
2017-11-17	34.38	36.41	34.38	36.26	212357
2017-11-20	36.20	36.79	36.09	36.34	164796
2017-11-21	36.57	36.62	36.19	36.31	166046
2017-11-22	36.35	37.07	36.25	36.38	201738
2017-11-24	36.58	36.94	36.14	36.30	49815
2017-11-27	36.34	36.34	34.47	34.69	117816
2017-11-28	34.67	35.04	34.22	34.41	310753
2017-11-29	34.47	35.07	33.75	34.88	179380
2017-11-30	34.89	35.38	33.79	34.00	439126
2017-12-01	33.90	34.50	32.95	33.46	311691
2017-12-04	33.71	33.73	32.18	32.59	446625
2017-12-05	32.60	34.29	31.57	31.63	397007
2017-12-06	31.54	31.86	30.86	31.24	336980
2017-12-07	31.34	32.58	31.15	32.40	198488
2017-12-08	32.51	32.76	32.16	32.31	352535
2017-12-11	32.21	33.09	31.97	33.00	281234
2017-12-12	33.13	33.56	32.99	33.28	190709
2017-12-13	33.30	33.42	32.73	32.79	112552
2017-12-14	32.92	33.23	32.65	32.70	263356
2017-12-15	32.84	33.07	32.42	32.89	299960
2017-12-18	33.08	33.40	32.79	33.18	120373
2017-12-19	33.24	33.39	33.02	33.28	149340
2017-12-20	33.39	33.53	31.62	31.87	385353
2017-12-21	31.87	32.51	31.85	32.31	337020
2017-12-22	32.28	32.47	31.67	31.99	140234
2017-12-26	31.91	32.24	31.74	31.81	88924
2017-12-27	31.80	32.22	31.59	31.85	259484
2017-12-28	32.00	32.50	31.64	32.36	185357
2017-12-29	32.17	32.37	31.92	31.97	184298
2018-01-02	32.21	32.37	31.96	32.28	273617
2018-01-03	32.27	32.61	31.63	31.82	216724
2018-01-04	31.92	32.36	30.89	31.04	291801
2018-01-05	31.15	31.70	30.89	31.67	242606
2018-01-08	31.65	31.96	31.49	31.82	261344
2018-01-09	31.90	32.11	31.37	31.38	234065
2018-01-10	31.34	31.66	31.07	31.15	308882
2018-01-11	31.26	32.86	31.20	31.83	291833
2018-01-12	31.84	32.48	31.55	32.44	167683
2018-01-16	32.69	32.91	32.35	32.47	176511
2018-01-17	32.69	33.35	32.21	33.14	152916
2018-01-18	33.07	33.50	32.74	33.24	193830
2018-01-19	33.42	33.92	33.12	33.89	90454
2018-01-22	33.25	34.73	33.25	34.64	153754
2018-01-23	34.75	34.75	34.38	34.69	239684
2018-01-24	34.77	35.79	34.77	35.32	322266
2018-01-25	35.51	35.55	34.75	34.83	139899
2018-01-26	34.88	35.13	34.64	34.84	127641
2018-01-29	34.83	34.96	34.44	34.52	124060
2018-01-30	34.85	35.78	34.85	35.21	137303
2018-01-31	35.33	35.53	34.74	34.87	218744
2018-02-01	34.88	35.78	34.88	35.71	490674
2018-02-02	35.37	36.26	35.37	35.74	146499
2018-02-05	35.47	35.49	34.16	34.42	350921
2018-02-06	33.91	34.54	33.21	33.45	376045
2018-02-07	33.35	33.92	33.00	33.16	213665
2018-02-08	33.26	33.28	31.92	31.99	477300
2018-02-09	32.32	32.33	29.96	31.30	436543
2018-02-12	31.50	32.51	31.50	32.25	168922
2018-02-13	32.27	32.87	31.80	31.82	220676
2018-02-14	31.54	32.34	31.53	31.92	270257
2018-02-15	32.12	32.41	31.68	32.08	158364
2018-02-16	31.98	32.51	31.94	32.45	106981
2018-02-20	32.34	32.85	32.26	32.79	143276
2018-02-21	32.82	32.93	32.02	32.28	113282
2018-02-22	32.32	32.63	31.99	32.13	200516
2018-02-23	32.30	32.42	31.86	32.19	89020
2018-02-26	32.22	32.51	32.15	32.41	254033
2018-02-27	32.40	32.62	31.72	31.75	229705
2018-02-28	31.89	31.95	30.81	30.85	344680
2018-03-01	32.78	32.78	29.82	29.87	258736
2018-03-02	29.57	30.80	29.18	30.77	266301
2018-03-05	30.52	30.95	29.93	29.98	202967
2018-03-06	30.16	30.39	29.69	30.22	294742
2018-03-07	30.10	30.99	30.10	30.95	135000
2018-03-08	31.02	31.30	30.51	31.01	111306
2018-03-09	31.21	31.37	30.75	30.88	132004
2018-03-12	30.87	31.25	30.80	30.80	120278
2018-03-13	30.82	31.15	30.07	30.19	192452
2018-03-14	30.18	30.56	29.42	29.47	306652
2018-03-15	29.51	30.39	29.51	30.30	319368
2018-03-16	30.25	30.57	29.80	30.19	498608
2018-03-19	30.04	30.18	28.81	29.07	396915
2018-03-20	29.11	29.31	28.65	28.72	552188
2018-03-21	28.69	29.44	28.30	28.99	264400
2018-03-22	28.68	28.89	28.12	28.34	484429
2018-03-23	28.40	28.91	28.30	28.35	565432
2018-03-26	28.70	28.91	28.24	28.82	381654
2018-03-27	28.97	29.04	28.31	28.35	390039
2018-03-28	28.35	28.77	28.18	28.56	594706
2018-03-29	28.73	28.93	28.33	28.62	813263
2018-04-02	28.56	28.74	27.12	27.58	391976
2018-04-03	27.65	27.93	27.48	27.52	331614
2018-04-04	27.09	28.14	26.60	28.11	230364
2018-04-05	28.31	28.72	27.93	28.25	283390
2018-04-06	28.11	28.36	27.66	27.74	243906
2018-04-09	27.91	27.93	27.47	27.49	173098
2018-04-10	27.76	27.95	27.46	27.68	220792
2018-04-11	27.57	27.99	27.35	27.82	211506
2018-04-12	27.97	28.08	27.50	27.54	277586
2018-04-13	27.56	27.73	27.34	27.45	215704
2018-04-16	27.44	28.14	27.20	27.99	124361
2018-04-17	28.10	28.33	27.79	27.82	195241
2018-04-18	27.92	28.54	27.92	28.35	217838
2018-04-19	28.29	28.74	28.29	28.64	125863
2018-04-20	28.45	28.76	28.44	28.45	129985
2018-04-23	28.53	28.96	28.24	28.52	234336
2018-04-24	29.01	29.01	28.36	28.41	252561
2018-04-25	28.42	28.51	27.52	27.93	184862
2018-04-26	27.93	28.07	27.76	27.85	152575
2018-04-27	27.86	27.86	27.32	27.33	742877
2018-04-30	27.33	27.83	27.11	27.47	141189
2018-05-01	27.54	27.89	26.94	27.48	697016
2018-05-02	27.51	27.76	27.17	27.68	324608
2018-05-03	27.65	29.30	27.61	29.08	504272
2018-05-04	28.88	30.52	28.88	30.26	338625
2018-05-07	30.27	30.40	29.44	29.63	197038
2018-05-08	29.43	29.70	29.14	29.22	220568
2018-05-09	29.45	29.77	28.17	28.47	363844
2018-05-10	28.41	28.58	27.92	28.10	887372
2018-05-11	27.92	28.69	27.84	28.67	318380
2018-05-14	28.75	28.76	28.23	28.35	326212
2018-05-15	28.37	28.88	27.87	28.17	459157
2018-05-16	28.25	28.25	27.53	28.16	503115
2018-05-17	28.28	29.04	28.07	28.83	466007
2018-05-18	28.87	29.75	28.74	29.74	239278
2018-05-21	29.73	29.76	28.96	29.59	222794
2018-05-22	29.60	30.07	29.49	29.71	263510
2018-05-23	29.60	29.65	29.14	29.46	386338
2018-05-24	29.34	29.42	28.99	29.11	397392
2018-05-25	29.02	29.53	28.92	29.11	461832
2018-05-29	29.04	29.37	28.84	29.14	380899
2018-05-30	29.24	29.53	29.06	29.32	233266
2018-05-31	29.31	29.59	29.10	29.58	179751
2018-06-01	29.59	30.37	29.59	29.96	155019
2018-06-04	29.97	30.20	29.27	29.32	229292
2018-06-05	29.25	29.62	28.93	29.52	153192
2018-06-06	29.56	30.37	29.27	30.36	134054
2018-06-07	30.34	30.92	29.93	30.23	137479
2018-06-08	30.32	30.37	29.67	30.08	158287
2018-06-11	30.16	30.28	29.73	30.08	90603
2018-06-12	30.02	30.70	30.00	30.68	145685
2018-06-13	30.82	30.94	30.09	30.35	200211
2018-06-14	30.52	31.09	30.52	31.05	264532
2018-06-15	31.01	32.20	31.01	32.09	374691
2018-06-18	32.04	32.21	31.17	31.45	255668
2018-06-19	31.36	31.68	30.98	31.20	199904
2018-06-20	31.60	32.11	31.50	31.89	166193
2018-06-21	31.89	31.97	31.17	31.29	123748
2018-06-22	31.37	32.84	31.18	32.75	247815
2018-06-25	32.60	33.31	32.45	33.26	225906
2018-06-26	33.34	33.68	33.13	33.50	146059
2018-06-27	33.70	34.10	33.46	33.64	118459
2018-06-28	33.62	34.61	33.62	34.30	165898
2018-06-29	34.35	35.24	33.94	34.51	398441
2018-07-02	34.45	35.13	33.28	34.77	197193
2018-07-03	34.97	35.40	34.83	35.21	76393
2018-07-05	35.25	35.42	34.46	34.79	316442
2018-07-06	34.91	35.81	34.87	35.78	270363
2018-07-09	36.00	36.45	35.60	35.83	146663
2018-07-10	36.16	36.24	35.56	36.22	149153
2018-07-11	36.19	36.19	34.45	34.87	256736
2018-07-12	34.97	35.23	34.81	34.90	72873
2018-07-13	34.84	35.84	34.77	35.75	76957
2018-07-16	35.62	35.90	35.02	35.21	134455
2018-07-17	35.05	35.82	35.00	35.67	156182
2018-07-18	35.67	35.81	35.20	35.36	86227
2018-07-19	35.29	35.54	34.89	35.19	81562
2018-07-20	35.11	35.64	34.79	35.40	101468
2018-07-23	35.20	35.40	33.66	33.90	99592
2018-07-24	33.74	34.18	33.28	33.44	103844
2018-07-25	33.45	33.45	32.52	32.91	155301
2018-07-26	32.95	33.99	32.95	33.67	107525
2018-07-27	33.61	33.87	31.82	32.11	134788
2018-07-30	32.06	32.72	31.69	32.49	112871
2018-07-31	32.56	33.16	32.50	32.75	80412
2018-08-01	32.59	33.23	32.13	32.59	101950
2018-08-02	32.56	32.56	31.47	32.27	110675
2018-08-03	32.30	32.71	31.77	32.54	66886
2018-08-06	32.56	33.03	32.51	32.55	148290
2018-08-07	32.56	33.01	32.21	32.71	308711
2018-08-08	32.11	32.74	29.41	31.46	964346
2018-08-09	31.44	32.86	31.44	32.25	349579
2018-08-10	32.30	33.18	31.33	32.90	522858
2018-08-13	33.06	33.06	32.01	32.49	181015
2018-08-14	32.43	33.50	32.30	33.39	321365
2018-08-15	33.23	33.93	32.81	32.90	166918
2018-08-16	32.96	33.13	32.00	32.18	228740
2018-08-17	32.17	32.72	31.97	32.35	134670
2018-08-20	32.35	32.84	32.23	32.66	108794
2018-08-21	32.75	33.32	32.69	33.05	123415
2018-08-22	32.96	33.28	32.72	33.19	123080
2018-08-23	33.08	33.66	32.84	33.46	77769
2018-08-24	33.52	33.99	33.29	33.86	65435
2018-08-27	33.93	34.60	33.81	34.16	80455
2018-08-28	34.18	34.48	33.91	34.22	99871
2018-08-29	34.24	34.64	34.24	34.28	105092
2018-08-30	34.30	34.53	33.91	34.27	121338
2018-08-31	34.36	34.54	34.11	34.18	84295
2018-09-04	34.05	34.43	33.80	34.39	136895
2018-09-05	34.38	34.39	33.89	34.28	255502
2018-09-06	34.24	34.24	33.32	33.38	165370
2018-09-07	33.29	33.57	32.51	32.57	105102
2018-09-10	32.63	32.85	32.41	32.49	129417
2018-09-11	32.42	32.92	32.30	32.71	125307
2018-09-12	32.76	33.23	32.57	33.03	124285
2018-09-13	33.18	33.50	33.05	33.41	274870
2018-09-14	33.43	33.79	33.34	33.54	213196
2018-09-17	33.60	33.70	33.22	33.70	112495
2018-09-18	34.15	36.47	34.15	36.24	155613
2018-09-19	36.23	36.31	35.12	35.17	75105
2018-09-20	35.17	35.22	34.64	34.99	107923
2018-09-21	35.07	35.13	34.70	34.80	123678
2018-09-24	34.58	34.80	34.05	34.15	143475
2018-09-25	34.28	34.40	33.88	34.33	176300
2018-09-26	34.42	34.94	34.38	34.38	104985
2018-09-27	34.51	35.11	34.39	34.51	56207
2018-09-28	34.38	34.88	34.30	34.77	66490
2018-10-01	34.86	35.18	34.36	34.36	103796
2018-10-02	34.44	34.84	34.11	34.34	96219
2018-10-03	34.42	34.57	33.95	34.11	69495
2018-10-04	34.11	34.11	32.98	33.23	81343
2018-10-05	33.23	33.38	32.46	32.91	109928
2018-10-08	33.04	33.13	32.52	32.76	69007
2018-10-09	32.59	33.18	32.59	32.72	108429
2018-10-10	32.49	32.75	30.99	31.03	178440
2018-10-11	31.01	31.69	30.53	30.55	296331
2018-10-12	31.01	31.04	30.43	30.67	232939
2018-10-15	30.66	31.02	30.57	30.68	253276
2018-10-16	30.86	31.73	30.84	31.69	240336
2018-10-17	31.71	32.40	31.62	32.04	124908
2018-10-18	31.97	32.29	30.88	31.38	88552
2018-10-19	31.58	31.82	31.10	31.36	123572
2018-10-22	31.42	31.89	30.82	31.35	72859
2018-10-23	30.87	31.33	30.43	30.80	107904
2018-10-24	30.91	31.19	29.58	29.99	211367
2018-10-25	30.12	30.64	30.04	30.47	165179
2018-10-26	30.05	30.05	29.31	29.49	301320
2018-10-29	29.94	30.38	28.77	29.20	135585
2018-10-30	29.12	30.25	29.07	30.21	100622
2018-10-31	30.61	31.46	30.26	30.97	133043
2018-11-01	31.04	31.88	30.85	31.80	116967
2018-11-02	31.98	32.33	31.34	31.91	118941
2018-11-05	32.08	32.16	30.60	31.48	164671
2018-11-06	31.40	31.87	31.06	31.74	110552
2018-11-07	32.03	32.30	31.36	31.69	193208
2018-11-08	30.11	32.89	30.11	31.98	126593
2018-11-09	31.94	31.97	30.22	30.74	240865
2018-11-12	30.82	30.89	29.69	29.86	118728
2018-11-13	30.23	30.60	29.80	30.27	140204
2018-11-14	30.52	31.07	29.89	29.90	166368
2018-11-15	29.77	30.19	28.82	30.12	176981
2018-11-16	29.88	29.94	29.06	29.68	226932
2018-11-19	29.59	29.91	27.90	28.03	330686
2018-11-20	27.51	28.37	26.97	27.29	240138
2018-11-21	26.95	28.04	26.95	27.61	128807
2018-11-23	27.41	28.33	27.41	27.88	47418
2018-11-26	28.19	28.83	27.91	28.83	107862
2018-11-27	28.60	29.07	28.14	28.47	167952
2018-11-28	28.59	29.07	28.13	29.01	304091
2018-11-29	28.99	29.44	28.13	28.73	303693
2018-11-30	28.76	28.95	28.16	28.16	342243
2018-12-03	28.57	29.81	28.57	29.53	137967
2018-12-04	29.39	29.98	28.28	28.33	129929
2018-12-06	27.94	29.15	27.06	28.86	134941
2018-12-07	28.90	30.74	28.90	30.54	198339
2018-12-10	30.41	30.47	29.71	29.90	157839
2018-12-11	30.36	30.59	29.76	29.91	142561
2018-12-12	30.23	30.93	30.08	30.64	81629
2018-12-13	30.86	30.89	29.74	30.05	104234
2018-12-14	29.79	30.19	29.42	29.73	141910
2018-12-17	29.69	30.04	28.90	28.98	69641
2018-12-18	29.19	29.42	28.73	29.01	155134
2018-12-19	29.06	29.55	28.42	28.42	174400
2018-12-20	28.34	28.45	27.46	27.78	568209
2018-12-21	27.93	27.93	26.75	26.84	341696
2018-12-24	26.57	26.87	26.13	26.27	71116
2018-12-26	26.39	27.68	26.03	27.67	109764
2018-12-27	27.25	28.00	27.03	28.00	189258
2018-12-28	28.13	28.56	27.92	28.33	111422
2018-12-31	28.48	29.07	27.92	29.04	109560
2019-01-02	28.46	29.55	28.46	29.32	104902
2019-01-03	29.10	29.83	28.53	29.18	104032
2019-01-04	29.57	30.24	29.37	29.77	76007
2019-01-07	29.83	30.51	29.83	30.40	110092
2019-01-08	30.41	31.05	29.76	30.45	127426
2019-01-09	30.60	30.97	30.24	30.36	102812
2019-01-10	30.14	30.61	30.03	30.27	93455
2019-01-11	30.14	30.58	29.94	30.31	57599
2019-01-14	30.15	30.17	29.44	29.66	206340
2019-01-15	29.63	30.00	29.12	29.86	95035
2019-01-16	29.59	30.27	29.51	29.70	147040
2019-01-17	29.68	30.15	29.38	29.71	103686
2019-01-18	29.91	31.00	29.49	30.48	168074
2019-01-22	29.92	30.40	29.33	29.58	194621
2019-01-23	29.65	29.95	28.60	29.35	168200
2019-01-24	29.38	29.55	28.98	29.07	146320
2019-01-25	29.36	29.82	29.18	29.75	137505
2019-01-28	29.57	30.44	29.28	30.29	55516
2019-01-29	30.44	30.65	29.48	29.64	82719
2019-01-30	29.72	29.75	28.79	29.00	250659
2019-01-31	29.01	30.18	29.01	29.90	223290
2019-02-01	29.89	30.47	29.78	30.12	141195
2019-02-04	30.02	30.66	30.01	30.55	173330
2019-02-05	30.52	30.78	30.18	30.53	232892
2019-02-06	30.59	30.63	29.36	29.51	260671
2019-02-07	29.29	30.08	28.96	30.05	128889
2019-02-08	29.82	29.89	29.33	29.80	107190
2019-02-11	30.02	30.02	29.22	29.31	62225
2019-02-12	29.55	30.00	29.39	29.95	70440
2019-02-13	29.94	30.16	29.44	29.67	70095
2019-02-14	29.71	30.04	29.29	29.86	129018
2019-02-15	30.07	30.43	29.79	30.18	74738
2019-02-19	30.21	30.39	29.43	29.48	65405
2019-02-20	29.47	30.43	29.29	30.40	273579
2019-02-21	30.24	30.52	29.76	30.09	134699
2019-02-22	30.23	31.17	30.23	31.01	227260
2019-02-25	31.14	31.16	30.20	30.42	132585
2019-02-26	30.38	30.53	30.07	30.29	100733
2019-02-27	30.28	30.28	29.71	29.90	123127
2019-02-28	29.37	30.25	28.47	30.04	153256
2019-03-01	30.41	32.41	30.00	32.25	129605
2019-03-04	32.26	32.93	31.90	32.65	264352
2019-03-05	32.64	32.80	31.66	31.86	140861
2019-03-06	31.93	32.62	31.93	32.59	58445
2019-03-07	32.45	32.86	31.75	31.91	162072
2019-03-08	31.63	32.04	31.18	31.41	79667
2019-03-11	31.42	33.25	31.21	33.03	115345
2019-03-12	33.17	33.93	32.96	33.57	220355
2019-03-13	33.78	33.99	32.82	32.96	152414
2019-03-14	32.95	33.21	32.41	32.96	67606
2019-03-15	33.06	33.90	32.98	33.39	200697
2019-03-18	33.26	33.49	33.02	33.18	99598
2019-03-19	33.27	33.42	32.68	32.88	58695
2019-03-20	32.87	33.02	32.54	32.80	70876
2019-03-21	32.76	33.64	32.76	33.52	62747
2019-03-22	33.67	33.67	32.49	32.55	74105
2019-03-25	32.49	32.52	31.89	32.33	76761
2019-03-26	32.49	33.05	32.30	32.86	103584
2019-03-27	32.90	33.68	32.90	33.48	91388
2019-03-28	33.49	33.77	33.32	33.39	59952
2019-03-29	33.43	33.46	32.85	33.26	108532
2019-04-01	33.39	33.97	33.29	33.84	73791
2019-04-02	33.97	34.15	33.35	33.38	92056
2019-04-03	33.52	34.18	33.24	33.82	86458
2019-04-04	33.78	34.32	33.78	34.10	53723
2019-04-05	34.33	35.16	34.29	35.00	74555
2019-04-08	34.85	35.16	34.56	34.74	47386
2019-04-09	34.69	35.41	34.60	35.01	66806
2019-04-10	35.07	35.42	34.95	35.40	195523
2019-04-11	35.50	36.05	35.06	35.91	58317
2019-04-12	36.12	36.17	35.60	35.61	105092
2019-04-15	35.62	36.01	35.31	35.93	127429
2019-04-16	36.12	36.18	35.50	35.72	128068
2019-04-17	35.73	36.16	35.39	35.59	129671
2019-04-18	35.72	36.01	35.08	35.94	81312
2019-04-22	35.82	35.94	35.52	35.60	47898
2019-04-23	35.75	36.29	35.67	35.99	78102
2019-04-24	35.89	36.09	35.63	35.67	69264
2019-04-25	35.63	35.79	35.18	35.39	57480
2019-04-26	35.42	36.46	35.26	36.39	43639
2019-04-29	36.34	36.67	36.31	36.58	35489
2019-04-30	36.76	36.94	36.05	36.90	87725
2019-05-01	36.97	37.12	36.07	36.18	59639
2019-05-02	36.05	36.95	35.83	36.95	86965
2019-05-03	37.29	37.32	36.78	37.24	61393
2019-05-06	36.75	37.06	36.69	36.75	38502
2019-05-07	36.43	36.92	35.88	36.17	74011
2019-05-08	36.14	36.82	35.63	36.04	82215
2019-05-09	36.03	37.55	35.08	37.20	74008
2019-05-10	37.00	37.41	35.38	36.74	60548
2019-05-13	35.91	36.04	35.30	35.51	91257
2019-05-14	35.92	36.30	35.66	35.79	106020
2019-05-15	35.30	36.32	35.30	35.89	78905
2019-05-16	36.48	36.92	36.31	36.69	80679
2019-05-17	36.36	36.91	36.23	36.46	89965
2019-05-20	36.20	36.96	36.13	36.65	119349
2019-05-21	36.65	37.11	36.33	36.36	73020
2019-05-22	36.24	36.55	36.10	36.26	52168
2019-05-23	35.94	36.41	35.65	36.06	68512
2019-05-24	36.23	36.51	36.00	36.48	64549
2019-05-28	37.15	37.15	36.24	36.33	105900
2019-05-29	36.15	36.38	35.68	36.01	118639
2019-05-30	36.01	36.35	34.77	34.90	90098
2019-05-31	34.40	35.64	34.17	35.59	162274
2019-06-03	35.57	35.80	34.86	35.15	93007
2019-06-04	35.45	35.83	34.79	35.77	239133
2019-06-05	35.97	35.97	35.32	35.57	44152
2019-06-06	35.56	36.56	35.56	36.32	45364
2019-06-07	36.48	36.48	35.88	36.17	98817
2019-06-10	36.33	36.33	35.86	36.02	119581
2019-06-11	36.12	36.21	35.35	35.36	56547
2019-06-12	35.37	35.37	34.90	35.00	51986
2019-06-13	35.18	35.54	35.04	35.39	93142
2019-06-14	35.28	35.28	34.45	34.57	81451
2019-06-17	34.11	35.44	34.11	35.14	187359
2019-06-18	35.33	35.49	34.91	34.96	133457
2019-06-19	34.90	35.64	34.77	35.60	93379
2019-06-20	35.90	36.05	35.35	35.73	40375
2019-06-21	35.54	35.83	35.34	35.67	55529
2019-06-24	35.57	35.65	34.99	35.16	50602
2019-06-25	35.07	35.18	34.10	34.39	94888
2019-06-26	34.37	34.53	33.72	33.81	84621
2019-06-27	34.11	34.35	33.77	34.10	74796
2019-06-28	34.34	35.13	33.88	35.04	226863
2019-07-01	35.36	35.68	34.56	34.93	125100
2019-07-02	34.82	34.94	34.50	34.79	207032
2019-07-03	34.79	34.95	34.38	34.71	66067
2019-07-05	34.82	35.01	34.60	34.79	250588
2019-07-08	34.55	34.73	34.27	34.33	139588
2019-07-09	34.10	34.81	34.10	34.78	482380
2019-07-10	34.88	36.00	34.78	35.80	213023
2019-07-11	35.64	35.88	35.46	35.54	78077
2019-07-12	35.83	35.91	35.54	35.57	215425
2019-07-15	35.56	35.80	35.50	35.76	143919
2019-07-16	35.77	36.49	35.66	35.98	116728
2019-07-17	35.98	36.21	35.59	35.87	74473
2019-07-18	35.73	36.28	35.71	36.16	48729
2019-07-19	36.27	36.38	35.67	35.67	86673
2019-07-22	36.17	36.17	35.73	35.92	27375
2019-07-23	36.01	36.13	35.57	35.95	56010
2019-07-24	35.95	36.39	35.95	36.04	66523
2019-07-25	36.18	36.42	35.94	36.17	121468
2019-07-26	36.10	36.94	36.09	36.72	75727
2019-07-29	36.71	36.74	36.33	36.56	60862
2019-07-30	36.40	36.86	36.32	36.67	68577
2019-07-31	37.06	37.06	36.32	36.63	206912
2019-08-01	36.69	37.69	36.69	37.07	125854
2019-08-02	36.74	36.96	36.22	36.72	54955
2019-08-05	36.14	36.15	34.49	35.22	118512
2019-08-06	35.23	36.17	34.89	36.02	83973
2019-08-07	35.83	36.88	35.48	36.80	62785
2019-08-08	37.26	38.43	36.72	38.24	79124
2019-08-09	38.48	38.52	37.84	38.07	79959
2019-08-12	37.87	38.28	36.84	36.91	142429
2019-08-13	36.88	38.03	36.88	37.59	67632
2019-08-14	36.91	37.67	36.77	37.12	157931
2019-08-15	37.89	37.97	37.12	37.62	88489
2019-08-16	37.68	38.35	37.68	38.01	133018
2019-08-19	38.40	38.51	38.10	38.17	114561
2019-08-20	38.36	38.69	38.06	38.55	85351
2019-08-21	38.79	39.03	38.41	38.52	65039
2019-08-22	38.99	38.99	37.58	37.61	92802
2019-08-23	37.44	37.71	36.76	36.81	102753
2019-08-26	37.07	37.63	36.97	37.54	26695
2019-08-27	38.01	38.08	37.12	37.28	56027
2019-08-28	37.38	37.38	36.89	36.97	25950
2019-08-29	37.32	38.02	37.26	37.66	57211
2019-08-30	37.87	38.74	37.70	38.69	67054
2019-09-03	38.49	39.01	38.49	38.94	63660
2019-09-04	39.13	39.51	39.01	39.13	53048
2019-09-05	39.27	39.63	38.96	39.51	71400
2019-09-06	39.65	39.86	39.46	39.61	51642
2019-09-09	39.61	39.86	39.08	39.82	91735
2019-09-10	39.66	39.66	38.42	38.83	62056
2019-09-11	38.86	39.37	38.66	39.27	44807
2019-09-12	39.18	39.88	39.18	39.66	27569
2019-09-13	39.62	39.62	39.17	39.34	50440
2019-09-16	39.33	39.33	38.75	38.98	34156
2019-09-17	38.89	39.57	38.58	39.39	95910
2019-09-18	39.01	39.80	38.38	38.76	67581
2019-09-19	38.95	38.95	38.08	38.27	60320
2019-09-20	38.52	39.41	38.31	39.06	133604
2019-09-23	39.24	39.37	39.06	39.08	43098
2019-09-24	39.30	39.62	38.59	38.62	58794
2019-09-25	38.62	39.05	38.41	38.46	36933
2019-09-26	38.43	38.60	38.12	38.40	30109
2019-09-27	38.35	38.38	37.70	37.91	62189
2019-09-30	37.73	38.78	37.73	38.69	82133
2019-10-01	38.76	38.92	37.51	37.57	104929
2019-10-02	37.51	37.97	36.91	37.29	65876
2019-10-03	37.24	38.08	37.06	38.08	42381
2019-10-04	38.13	38.78	38.13	38.69	54883
2019-10-07	38.63	38.98	38.40	38.62	62273
2019-10-08	38.32	38.46	37.60	37.97	399611
2019-10-09	38.42	38.55	37.72	38.16	64791
2019-10-10	38.04	38.50	38.01	38.01	27449
2019-10-11	38.37	38.68	38.18	38.47	39020
2019-10-14	38.42	38.57	38.14	38.19	13620
2019-10-15	38.30	38.58	37.97	38.18	53671
2019-10-16	38.08	38.23	37.74	38.00	94638
2019-10-17	38.16	38.76	38.06	38.58	61546
2019-10-18	38.55	38.69	38.33	38.58	11772
2019-10-21	38.62	38.87	38.53	38.59	18760
2019-10-22	38.68	38.88	38.53	38.62	54273
2019-10-23	38.54	38.83	38.51	38.59	80355
2019-10-24	38.68	38.82	38.18	38.62	64565
2019-10-25	38.56	39.00	38.56	38.58	89976
2019-10-28	38.71	39.52	38.71	39.33	84747
2019-10-29	39.21	39.30	38.39	38.40	27587
2019-10-30	38.46	38.72	37.97	38.66	25075
2019-10-31	38.70	39.52	38.41	39.51	130747
2019-11-01	39.67	39.67	38.47	38.83	86689
2019-11-04	39.07	39.25	38.01	38.29	65028
2019-11-05	38.20	38.64	37.52	38.55	75287
2019-11-06	38.54	38.54	37.56	37.60	34964
2019-11-07	37.79	37.79	36.87	36.97	92513
2019-11-08	37.02	37.17	36.44	37.08	68700
2019-11-11	37.14	39.75	35.88	39.54	158085
2019-11-12	38.32	40.32	38.32	40.24	79174
2019-11-13	40.24	40.87	39.69	39.94	70091
2019-11-14	39.86	40.28	39.66	40.06	21473
2019-11-15	40.15	40.98	39.89	40.53	59013
2019-11-18	40.60	41.46	40.60	41.24	55316
2019-11-19	41.19	41.95	41.19	41.90	42115
2019-11-20	41.75	42.37	41.41	41.75	50772
2019-11-21	41.85	41.85	40.64	40.80	219645
2019-11-22	40.75	41.18	40.53	40.90	99908
2019-11-25	41.06	41.94	41.06	41.86	188945
2019-11-26	42.07	42.27	41.71	42.26	54365
2019-11-27	42.23	42.52	41.85	42.23	107199
2019-11-29	42.34	42.48	41.94	42.09	28891
2019-12-02	42.05	42.05	41.22	41.32	179834
2019-12-03	40.91	41.37	40.40	41.25	236072
2019-12-04	41.15	41.51	40.73	40.97	279203
2019-12-05	41.09	41.79	41.09	41.67	207699
2019-12-06	41.86	42.10	41.36	41.49	191780
2019-12-09	41.50	41.81	41.28	41.45	143531
2019-12-10	41.56	41.79	41.38	41.64	69961
2019-12-11	41.67	42.06	41.58	42.03	87208
2019-12-12	42.00	42.31	40.73	40.80	76339
2019-12-13	40.80	41.63	40.42	40.73	77605
2019-12-16	40.74	41.50	40.64	40.81	76214
2019-12-17	40.90	41.26	40.76	40.97	73720
2019-12-18	41.19	41.19	40.64	40.95	66971
2019-12-19	40.96	43.12	40.92	42.96	129762
2019-12-20	43.03	43.20	42.55	42.82	139658
2019-12-23	43.03	43.22	42.42	42.67	33448
2019-12-24	42.56	42.74	42.38	42.72	34068
2019-12-26	42.80	42.96	42.58	42.74	161285
2019-12-27	42.86	42.99	42.81	42.95	40330
2019-12-30	42.80	42.84	42.10	42.38	21922
2019-12-31	42.37	42.91	42.26	42.78	46029
2020-01-02	42.96	43.19	42.31	43.02	52161
2020-01-03	42.68	43.28	42.68	42.95	39059
2020-01-06	42.90	43.32	42.81	42.98	60856
2020-01-07	42.86	43.12	42.26	42.28	75085
2020-01-08	42.34	42.64	41.52	41.99	69604
2020-01-09	42.25	42.67	42.25	42.42	37555
2020-01-10	42.34	42.79	42.28	42.36	32737
2020-01-13	42.47	42.74	41.95	42.48	41089
2020-01-14	42.39	43.72	42.35	43.44	100374
2020-01-15	43.59	44.06	43.47	43.63	63896
2020-01-16	43.75	44.46	43.75	44.37	145308
2020-01-17	44.44	44.87	44.14	44.63	97060
2020-01-21	44.45	45.27	44.45	44.91	119636
2020-01-22	45.00	45.46	45.00	45.03	141808
2020-01-23	44.74	45.03	44.10	44.41	133839
2020-01-24	44.69	44.69	43.47	43.78	148583
2020-01-27	43.17	43.91	42.75	43.66	41608
2020-01-28	43.89	44.31	43.58	43.69	48196
2020-01-29	43.57	43.93	43.49	43.70	31091
2020-01-30	43.03	44.21	43.03	44.00	56758
2020-01-31	44.08	44.38	43.26	43.54	52496
2020-02-03	43.78	44.37	43.24	43.28	50963
2020-02-04	43.67	44.22	43.09	43.97	140565
2020-02-05	44.31	44.32	43.68	43.84	39528
2020-02-06	43.95	44.33	43.85	43.91	99637
2020-02-07	43.81	44.10	43.10	43.24	31747
2020-02-10	43.14	43.95	43.14	43.95	44974
2020-02-11	44.03	44.27	43.61	44.12	52161
2020-02-12	44.24	44.24	43.68	43.73	111205
2020-02-13	43.58	44.34	43.46	43.63	59308
2020-02-14	43.82	43.93	43.22	43.28	95249
2020-02-18	43.20	43.38	42.72	42.97	131308
2020-02-19	43.06	43.72	42.58	43.35	102411
2020-02-20	43.43	43.43	42.70	43.17	118346
2020-02-21	43.06	43.37	42.60	42.72	182067
2020-02-24	41.76	42.27	39.93	41.96	90426
2020-02-25	42.15	42.15	39.58	39.58	155078
2020-02-26	39.41	40.52	36.80	36.90	253528
2020-02-27	35.79	37.10	34.64	35.52	340980
2020-02-28	34.64	36.90	34.64	36.64	447447
2020-03-02	36.69	37.15	34.71	35.64	262495
2020-03-03	35.68	36.92	34.82	35.47	178406
2020-03-04	35.99	36.02	34.87	35.83	150836
2020-03-05	35.42	35.56	33.29	33.37	179559
2020-03-06	32.37	33.57	32.37	33.14	271629
2020-03-09	31.64	31.97	28.34	28.50	357379
2020-03-10	28.95	29.82	27.12	29.48	330538
2020-03-11	28.65	28.89	26.48	26.75	756879
2020-03-12	25.16	25.95	22.07	23.58	553205
2020-03-13	24.85	25.63	23.01	25.26	588801
2020-03-16	23.06	23.17	18.32	19.17	516022
2020-03-17	19.62	20.83	16.97	18.89	510747
2020-03-18	17.57	19.36	16.49	17.67	585925
2020-03-19	17.17	22.08	16.93	20.46	461889
2020-03-20	20.53	22.91	20.17	20.38	421922
2020-03-23	19.96	20.23	18.35	19.30	340799
2020-03-24	19.76	21.85	19.76	21.63	230197
2020-03-25	21.84	24.52	21.77	23.33	312232
2020-03-26	23.64	25.57	23.64	24.63	226011
2020-03-27	23.46	25.33	23.07	25.07	198740
2020-03-30	25.68	25.68	23.56	24.40	167724
2020-03-31	24.50	25.64	23.92	25.23	283437
2020-04-01	24.20	24.21	21.87	22.53	163758
2020-04-02	22.35	23.34	21.50	22.68	224165
2020-04-03	22.67	22.92	19.43	20.14	161863
2020-04-06	21.24	22.25	20.92	21.18	188586
2020-04-07	22.18	22.28	20.40	20.52	270505
2020-04-08	20.98	22.08	20.40	21.81	144081
2020-04-09	22.52	23.39	22.31	23.24	215936
2020-04-13	21.99	22.83	21.52	22.67	116111
2020-04-14	23.14	23.48	22.69	23.22	193099
2020-04-15	22.58	22.58	21.90	22.03	94268
2020-04-16	22.04	22.04	20.69	20.81	338389
2020-04-17	21.37	23.43	21.37	23.15	323314
2020-04-20	22.52	23.80	22.33	23.31	182479
2020-04-21	22.42	23.67	22.12	23.31	117380
2020-04-22	23.61	23.87	22.88	23.32	99438
2020-04-23	23.66	27.21	23.66	25.45	1049325
2020-04-24	26.08	26.08	24.74	25.46	336116
2020-04-27	25.51	27.72	25.41	27.38	199683
2020-04-28	28.03	28.93	27.11	27.63	122007
2020-04-29	28.74	29.87	28.58	29.67	131934
2020-04-30	29.31	29.69	27.99	29.56	167801
2020-05-01	29.10	29.27	27.65	28.59	132946
2020-05-04	27.99	29.16	27.87	29.08	145967
2020-05-05	29.63	29.82	28.58	28.96	132805
2020-05-06	29.08	29.64	28.13	28.93	84300
2020-05-07	29.70	30.10	27.95	28.01	96719
2020-05-08	28.63	29.26	28.17	28.57	138719
2020-05-11	28.01	28.53	27.43	27.71	94139
2020-05-12	27.83	28.64	27.19	27.33	71628
2020-05-13	27.17	27.37	25.57	26.09	154390
2020-05-14	25.59	27.67	25.41	27.62	119574
2020-05-15	27.47	28.11	27.12	27.98	90506
2020-05-18	29.10	30.90	29.10	30.39	104136
2020-05-19	30.58	31.41	30.10	30.46	88540
2020-05-20	31.07	31.48	30.28	30.52	66873
2020-05-21	30.52	30.52	29.64	29.64	54452
2020-05-22	29.75	30.31	29.39	30.24	40919
2020-05-26	31.47	32.28	30.89	31.02	172555
2020-05-27	33.76	34.46	31.58	33.76	901095
2020-05-28	34.83	35.66	32.74	32.85	560730
2020-05-29	33.27	33.92	32.54	33.05	235928
2020-06-01	34.39	34.40	33.18	33.52	211573
2020-06-02	33.68	34.43	33.62	33.88	217309
2020-06-03	34.29	35.28	34.24	34.53	445333
2020-06-04	34.31	34.98	34.03	34.27	221069
2020-06-05	35.74	35.96	34.14	34.54	276504
2020-06-08	35.84	36.43	34.97	35.90	204522
2020-06-09	35.34	35.34	34.04	34.08	165477
2020-06-10	34.15	34.66	32.95	34.17	225024
2020-06-11	33.67	33.67	31.19	31.30	220127
2020-06-12	32.03	33.44	31.80	33.03	301724
2020-06-15	32.03	33.52	31.80	33.05	390842
2020-06-16	34.09	34.14	32.34	32.84	177374
2020-06-17	33.09	33.70	32.00	32.13	128192
2020-06-18	32.05	33.02	31.24	31.36	207444
2020-06-19	31.98	31.98	30.15	30.47	218912
2020-06-22	30.30	30.49	29.07	29.41	167244
2020-06-23	29.73	29.82	29.11	29.64	178068
2020-06-24	29.07	29.07	27.61	28.60	298501
2020-06-25	28.10	28.53	27.74	28.31	175567
2020-06-26	26.98	28.24	26.96	27.90	607716
2020-06-29	26.68	29.10	26.68	29.03	697980
2020-06-30	28.91	29.30	28.40	28.52	130595
2020-07-01	28.59	30.19	28.59	29.38	260807
2020-07-02	29.98	30.13	29.43	29.61	181738
2020-07-06	29.98	29.98	28.44	29.28	194216
2020-07-07	28.91	30.37	28.68	29.45	293521
2020-07-08	29.37	30.40	28.83	30.22	130977
2020-07-09	30.12	30.64	29.71	30.60	142214
2020-07-10	30.53	31.09	30.27	30.98	73790
2020-07-13	31.13	31.93	30.13	30.24	107373
2020-07-14	30.25	31.59	29.82	31.50	166866
2020-07-15	32.16	32.88	31.97	32.74	68674
2020-07-16	32.44	34.05	30.82	32.82	184080
2020-07-17	32.78	33.27	32.48	32.76	167634
2020-07-20	32.72	32.78	32.04	32.62	288115
2020-07-21	33.00	33.44	32.03	32.08	212193
2020-07-22	31.97	32.74	31.76	32.24	135297
2020-07-23	32.23	32.74	31.46	32.14	212717
2020-07-24	32.03	32.27	31.73	32.16	50673
2020-07-27	32.36	32.44	31.63	32.22	68501
2020-07-28	32.19	32.39	31.94	31.97	57025
2020-07-29	32.11	32.38	31.92	32.00	96374
2020-07-30	31.54	32.88	31.54	32.50	52545
2020-07-31	32.51	32.63	31.91	32.34	108761
2020-08-03	32.36	33.55	32.15	33.53	97092
2020-08-04	33.07	34.13	33.07	33.34	120250
2020-08-05	33.49	33.96	33.29	33.32	119101
2020-08-06	32.99	34.50	32.92	34.33	83001
2020-08-07	34.00	34.05	33.36	33.80	108977
2020-08-10	33.48	33.79	31.81	33.63	130282
2020-08-11	33.72	35.80	32.65	35.01	115744
2020-08-12	35.25	35.68	34.51	34.83	99524
2020-08-13	34.66	34.99	34.11	34.45	181857
2020-08-14	34.44	35.19	34.11	34.54	211072
2020-08-17	34.61	34.80	33.78	34.68	130581
2020-08-18	34.67	34.67	33.95	34.29	103359
2020-08-19	34.36	35.07	34.28	34.34	44506
2020-08-20	34.19	35.00	34.00	34.84	130753
2020-08-21	34.70	35.02	34.39	34.54	213839
2020-08-24	34.69	36.13	34.55	36.11	164877
2020-08-25	36.23	36.85	36.23	36.72	82572
2020-08-26	36.73	37.10	36.45	36.57	61102
2020-08-27	36.74	37.02	36.27	36.39	543092
2020-08-28	36.58	36.90	36.24	36.48	277082
2020-08-31	36.42	36.42	35.34	35.36	93552
2020-09-01	35.16	35.71	34.88	35.09	97337
2020-09-02	35.08	35.21	34.88	35.07	89770
2020-09-03	35.08	35.38	34.20	34.67	292601
2020-09-04	34.98	35.21	34.16	34.41	393581
2020-09-08	34.19	34.80	33.93	34.08	105188
2020-09-09	34.24	34.32	33.37	33.46	168376
2020-09-10	33.74	34.31	33.03	33.11	166804
2020-09-11	33.21	33.46	32.55	32.99	70460
2020-09-14	33.15	34.72	33.09	33.63	82834
2020-09-15	34.00	34.00	33.18	33.49	65501
2020-09-16	33.58	34.06	33.58	33.87	101512
2020-09-17	33.60	33.79	33.20	33.50	111226
2020-09-18	33.52	33.52	31.76	32.01	338223
2020-09-21	30.85	31.71	30.50	31.63	171301
2020-09-22	31.79	32.10	31.42	31.55	97322
2020-09-23	31.21	31.97	30.99	31.33	130955
2020-09-24	31.22	31.92	31.08	31.50	224061
2020-09-25	31.54	32.14	31.24	31.89	91747
2020-09-28	32.30	32.61	32.17	32.29	75652
2020-09-29	32.34	32.34	31.53	31.91	94753
2020-09-30	32.32	33.64	31.92	32.75	120248
2020-10-01	33.22	33.92	33.18	33.55	112601
2020-10-02	33.28	34.01	33.05	33.47	100886
2020-10-05	33.52	33.95	33.21	33.78	90337
2020-10-06	33.80	34.31	33.66	33.79	112629
2020-10-07	34.25	34.51	33.53	34.14	72035
2020-10-08	34.32	34.32	33.77	33.86	72951
2020-10-09	34.09	34.20	33.50	33.51	38322
2020-10-12	33.54	34.01	33.41	34.00	81101
2020-10-13	33.93	34.11	33.03	33.19	74357
2020-10-14	33.19	33.69	32.78	32.90	96807
2020-10-15	32.35	32.73	32.18	32.62	41184
2020-10-16	32.50	32.99	32.50	32.58	64399
2020-10-19	32.68	33.21	31.88	31.91	120464
2020-10-20	32.02	32.68	32.02	32.21	53839
2020-10-21	32.36	32.83	32.24	32.58	69649
2020-10-22	32.74	33.57	32.74	33.29	112387
2020-10-23	33.46	34.02	33.15	33.84	170951
2020-10-26	33.48	33.48	32.28	32.35	59557
2020-10-27	32.29	32.60	32.13	32.37	49843
2020-10-28	32.04	32.65	31.82	32.15	71194
2020-10-29	32.16	32.80	31.76	32.53	100568
2020-10-30	32.82	32.82	31.94	32.54	73387
2020-11-02	32.79	33.27	32.20	32.47	94777
2020-11-03	32.88	33.68	32.59	33.54	70027
2020-11-04	33.40	35.08	33.32	34.91	45134
2020-11-05	31.81	35.45	31.81	35.36	92396
2020-11-06	35.19	35.56	34.47	35.56	103586
2020-11-09	36.53	39.04	36.36	36.68	363044
2020-11-10	36.42	37.73	36.42	36.82	107064
2020-11-11	37.38	37.38	35.91	36.27	95940
2020-11-12	36.15	37.05	36.14	36.20	242167
2020-11-13	36.27	37.37	36.25	37.10	97479
2020-11-16	37.67	37.90	36.37	37.16	148671
2020-11-17	36.68	37.83	36.68	37.47	308976
2020-11-18	37.61	37.97	36.83	36.95	141219
2020-11-19	36.79	36.99	36.00	36.57	80414
2020-11-20	36.67	36.67	35.92	36.27	69059
2020-11-23	36.58	37.51	36.45	37.16	102904
2020-11-24	37.45	38.29	37.25	37.31	376942
2020-11-25	37.79	37.81	36.18	37.15	145317
2020-11-27	37.30	37.96	36.96	37.50	36056
2020-11-30	37.46	37.46	36.39	36.97	113855
2020-12-01	37.37	38.09	37.24	37.99	187886
2020-12-02	37.87	39.04	37.83	38.87	123104
2020-12-03	38.92	39.38	38.61	38.89	132972
2020-12-04	39.08	39.35	38.29	38.40	101081
2020-12-07	38.40	39.09	38.01	38.90	121066
2020-12-08	38.92	39.37	38.74	39.00	171690
2020-12-09	39.46	39.46	37.79	38.34	78556
2020-12-10	38.53	38.67	37.87	38.32	84669
2020-12-11	38.31	38.80	38.04	38.08	71534
2020-12-14	38.29	38.83	37.81	37.93	210342
2020-12-15	38.13	38.13	37.00	37.67	114847
2020-12-16	37.58	37.64	36.69	36.77	122294
2020-12-17	36.97	37.54	36.49	37.41	139095
2020-12-18	37.30	37.52	36.65	37.11	497234
2020-12-21	36.64	36.68	35.97	36.26	117120
2020-12-22	36.36	36.75	35.25	35.63	128042
2020-12-23	36.11	37.33	35.72	36.90	119865
2020-12-24	36.91	37.18	36.63	37.18	40363
2020-12-28	37.32	38.44	37.08	38.25	81268
2020-12-29	38.03	38.45	37.36	38.33	45075
2020-12-30	38.40	38.70	37.91	37.91	50032
2020-12-31	37.87	38.45	37.02	37.12	442187
2021-01-04	37.14	37.35	35.50	36.01	175399
2021-01-05	35.81	36.44	35.68	35.83	91652
2021-01-06	36.01	36.55	35.49	36.29	126664
2021-01-07	36.34	36.89	35.07	36.66	182697
2021-01-08	36.69	37.59	36.57	36.77	208946
2021-01-11	36.35	36.78	35.43	35.71	66103
2021-01-12	35.84	36.52	35.14	35.18	99539
2021-01-13	35.17	35.80	34.72	34.80	107843
2021-01-14	35.03	36.22	34.62	34.72	500887
2021-01-15	35.02	35.04	33.78	34.88	122177
2021-01-19	34.74	35.57	34.49	35.47	532584
2021-01-20	35.91	36.91	35.86	36.59	191029
2021-01-21	36.55	36.98	35.85	36.05	139841
2021-01-22	35.93	36.06	35.21	35.83	181690
2021-01-25	35.98	37.07	35.51	36.93	297432
2021-01-26	37.04	37.69	36.66	37.22	246876
2021-01-27	36.76	37.18	34.93	35.71	207587
2021-01-28	35.96	36.09	35.08	35.87	144172
2021-01-29	35.57	35.84	34.88	35.42	126836
2021-02-01	35.76	37.41	35.76	37.13	149162
2021-02-02	37.51	38.43	37.33	37.89	111119
2021-02-03	37.91	38.31	37.20	38.08	113086
2021-02-04	37.80	38.44	37.41	38.37	113548
2021-02-05	38.57	39.25	38.38	38.96	61748
2021-02-08	39.02	39.75	38.93	39.68	77154
2021-02-09	39.55	40.16	39.33	40.01	90873
2021-02-10	40.08	40.18	39.22	39.91	601880
2021-02-11	40.00	40.27	39.78	40.15	58651
2021-02-12	40.00	40.16	39.58	40.14	154523
2021-02-16	39.80	40.38	39.55	39.65	125756
2021-02-17	39.24	39.98	38.95	39.64	108303
2021-02-18	39.45	39.80	38.84	38.96	71025
2021-02-19	39.15	39.76	38.53	39.56	51465
2021-02-22	39.67	40.28	39.24	40.11	135779
2021-02-23	40.07	41.40	39.60	40.10	106450
2021-02-24	40.06	40.42	39.31	39.47	91563
2021-02-25	39.34	39.85	37.78	38.07	66326
2021-02-26	37.75	38.96	37.41	37.89	325260
2021-03-01	38.69	39.47	38.04	38.63	230712
2021-03-02	38.82	39.12	37.97	38.30	197747
2021-03-03	38.23	39.12	37.64	38.49	172755
2021-03-04	39.08	39.61	37.78	38.07	153342
2021-03-05	38.31	38.81	37.09	38.06	212954
2021-03-08	39.09	40.14	38.40	39.58	237721
2021-03-09	40.13	40.41	39.10	39.92	271152
2021-03-10	40.33	40.50	39.41	39.59	194358
2021-03-11	39.79	40.86	39.27	40.58	265924
2021-03-12	40.53	41.42	40.34	40.44	122660
2021-03-15	40.64	41.00	39.83	40.73	86657
2021-03-16	40.63	41.85	40.63	41.34	180771
2021-03-17	41.21	41.75	40.73	41.75	118257
2021-03-18	41.37	41.89	40.52	40.74	76321
2021-03-19	40.70	41.02	39.83	39.90	318384
2021-03-22	39.56	40.73	39.56	40.13	102806
2021-03-23	39.82	39.97	38.89	39.01	130294
2021-03-24	39.09	39.20	37.13	37.22	205787
2021-03-25	37.09	38.11	36.06	36.82	212143
2021-03-26	37.18	37.50	35.82	36.97	90515
2021-03-29	37.00	37.53	36.39	36.50	78871
2021-03-30	36.53	37.40	36.47	37.25	78902
2021-03-31	37.41	37.97	37.21	37.35	114909
2021-04-01	37.44	37.91	36.85	37.79	105882
2021-04-05	39.19	39.19	37.93	38.39	83042
2021-04-06	38.43	39.00	38.16	38.72	53542
2021-04-07	38.78	39.62	38.78	39.62	39163
2021-04-08	39.69	39.79	39.16	39.42	129637
2021-04-09	39.29	39.63	39.14	39.31	84309
2021-04-12	39.19	39.19	38.00	38.06	169322
2021-04-13	38.01	38.43	37.50	38.35	146315
2021-04-14	38.21	38.95	38.15	38.31	107951
2021-04-15	38.28	38.98	38.21	38.72	66483
2021-04-16	38.59	39.40	38.59	39.01	84343
2021-04-19	38.91	40.06	38.91	39.83	112393
2021-04-20	39.69	40.39	39.34	39.96	182434
2021-04-21	39.90	41.45	39.69	41.35	150136
2021-04-22	41.48	41.63	40.74	41.29	110038
2021-04-23	41.48	41.79	41.17	41.20	85713
2021-04-26	41.45	41.45	40.68	40.68	65865
2021-04-27	40.67	41.45	40.67	40.99	115450
2021-04-28	41.14	41.39	40.50	40.63	44933
2021-04-29	40.97	41.73	40.60	40.97	95570
2021-04-30	40.82	41.62	40.48	40.48	94129
2021-05-03	40.67	40.80	40.09	40.40	38346
2021-05-04	40.06	40.38	39.25	39.68	71586
2021-05-05	39.74	39.97	39.29	39.41	74180
2021-05-06	39.61	39.87	38.59	39.34	69689
2021-05-07	39.64	40.15	38.05	38.20	61218
2021-05-10	38.03	38.44	37.49	37.78	147086
2021-05-11	37.22	38.28	36.95	37.76	69688
2021-05-12	37.53	37.88	36.94	37.27	76688
2021-05-13	37.33	38.11	37.10	37.54	160863
2021-05-14	38.10	38.46	37.64	38.34	75407
2021-05-17	38.24	38.59	38.05	38.53	114584
2021-05-18	38.43	39.34	38.23	38.85	104623
2021-05-19	38.48	38.73	38.14	38.63	96872
2021-05-20	38.65	39.66	38.62	39.57	66043
2021-05-21	39.49	39.59	38.98	38.98	57975
2021-05-24	39.14	39.92	38.51	39.39	88677
2021-05-25	39.54	39.68	39.13	39.22	52270
2021-05-26	39.34	39.52	38.86	38.93	60155
2021-05-27	39.08	39.99	38.57	39.64	196768
2021-05-28	39.75	39.77	38.85	39.13	76998
2021-06-01	39.65	39.90	39.14	39.59	102305
2021-06-02	39.57	39.57	38.46	38.57	207457
2021-06-03	38.59	39.82	37.95	39.00	125003
2021-06-04	39.15	39.58	38.71	38.96	81443
2021-06-07	39.09	39.38	38.81	39.08	56643
2021-06-08	39.17	39.58	38.91	39.29	73212
2021-06-09	39.54	40.24	39.47	39.88	77148
2021-06-10	40.01	40.17	39.69	40.08	93792
2021-06-11	40.49	40.63	39.93	40.38	86586
2021-06-14	40.36	40.64	39.83	39.85	95578
2021-06-15	39.93	40.22	39.10	39.32	94448
2021-06-16	39.13	39.58	38.94	39.49	117323
2021-06-17	39.45	39.73	39.13	39.33	70822
2021-06-18	38.96	39.02	38.46	38.50	237693
2021-06-21	38.77	39.47	38.59	39.23	96951
2021-06-22	39.10	39.42	38.90	39.21	160399
2021-06-23	39.37	40.18	39.17	40.13	252856
2021-06-24	40.52	41.81	40.46	41.81	109026
2021-06-25	41.81	43.03	41.77	42.48	328629
2021-06-28	42.63	43.01	41.39	42.93	90009
2021-06-29	42.94	43.25	42.48	42.52	85889
2021-06-30	41.83	42.54	41.43	41.66	146722
2021-07-01	42.00	42.72	41.42	42.43	73171
2021-07-02	42.44	43.45	42.44	43.44	48973
2021-07-06	43.49	43.75	42.41	42.89	177176
2021-07-07	42.87	43.37	42.46	43.29	74422
2021-07-08	42.73	42.75	42.16	42.21	107389
2021-07-09	42.54	42.54	42.13	42.33	199503
2021-07-12	42.34	42.34	41.58	41.99	96077
2021-07-13	41.79	42.09	41.32	41.99	151663
2021-07-14	42.26	42.33	41.63	41.83	125107
2021-07-15	41.61	42.46	41.43	41.72	109324
2021-07-16	41.82	42.02	41.07	41.24	101415
2021-07-19	40.79	40.79	39.86	40.11	111755
2021-07-20	40.35	41.76	40.01	41.66	156514
2021-07-21	41.75	42.02	40.94	41.06	84688
2021-07-22	41.01	41.06	40.63	41.04	69617
2021-07-23	41.33	41.33	40.89	41.26	52178
2021-07-26	41.14	41.42	40.75	41.21	71200
2021-07-27	41.06	41.36	40.49	40.85	135739
2021-07-28	41.12	41.38	40.80	41.13	41038
2021-07-29	41.08	41.58	40.81	40.82	107499
2021-07-30	40.55	41.01	40.27	40.52	112748
2021-08-02	40.67	41.11	40.38	40.64	46906
2021-08-03	40.60	40.89	39.70	40.22	68127
2021-08-04	40.12	40.31	39.78	40.10	34682
2021-08-05	40.33	40.79	40.32	40.58	51813
2021-08-06	40.48	41.08	40.36	40.66	65694
2021-08-09	40.92	41.38	40.37	41.24	67977
2021-08-10	41.13	41.46	40.55	40.82	115036
2021-08-11	40.90	40.98	40.47	40.77	142937
2021-08-12	40.70	41.37	40.57	41.35	121117
2021-08-13	41.30	41.59	41.14	41.43	67121
2021-08-16	41.22	41.52	41.00	41.21	201021
2021-08-17	41.00	41.12	40.46	40.75	317620
2021-08-18	40.80	41.59	40.59	41.09	168572
2021-08-19	40.94	41.33	40.77	41.05	211376
2021-08-20	41.13	42.09	40.66	41.97	84342
2021-08-23	42.00	42.65	41.99	42.44	131895
2021-08-24	42.45	43.63	42.45	43.44	180846
2021-08-25	43.51	44.25	43.39	44.00	261241
2021-08-26	44.11	44.36	43.77	43.78	373241
2021-08-27	43.79	44.58	43.51	44.26	184072
2021-08-30	44.25	44.63	43.79	44.35	189816
2021-08-31	44.41	44.90	44.12	44.65	236491
2021-09-01	44.72	46.06	44.52	45.61	244573
2021-09-02	45.95	46.08	45.29	45.73	174224
2021-09-03	45.97	46.07	45.37	46.02	139730
2021-09-07	46.00	46.00	45.15	45.70	117748
2021-09-08	45.77	46.18	45.16	45.16	131659
2021-09-09	45.18	45.21	44.63	44.65	158390
2021-09-10	44.80	45.00	44.40	44.40	132472
2021-09-13	44.63	44.85	43.98	44.38	132590
2021-09-14	44.51	44.51	43.68	43.77	226767
2021-09-15	43.85	43.85	43.27	43.35	248504
2021-09-16	43.18	44.59	43.12	43.90	253231
2021-09-17	43.89	44.41	43.43	44.10	384655
2021-09-20	43.51	43.98	43.18	43.47	210683
2021-09-21	43.57	44.89	43.57	44.00	278556
2021-09-22	44.11	45.93	44.11	45.55	106777
2021-09-23	45.90	46.52	45.89	46.12	96022
2021-09-24	45.82	46.19	45.36	45.52	76540
2021-09-27	45.73	47.13	45.44	46.74	104397
2021-09-28	46.53	47.16	45.72	45.72	78987
2021-09-29	45.67	45.81	45.47	45.58	54533
2021-09-30	45.86	46.33	45.52	45.98	57718
2021-10-01	46.15	47.81	45.29	47.67	114991
2021-10-04	47.62	48.02	46.48	46.72	92397
2021-10-05	46.85	47.68	46.77	47.49	41287
2021-10-06	47.28	47.84	46.95	47.72	52346
2021-10-07	47.84	48.49	47.47	47.78	123490
2021-10-08	47.91	48.42	47.21	47.54	56694
2021-10-11	47.68	47.82	47.21	47.55	28789
2021-10-12	47.65	48.08	47.48	47.94	47389
2021-10-13	47.84	48.05	47.72	48.01	47852
2021-10-14	48.42	49.41	48.23	49.40	60204
2021-10-15	49.49	49.49	48.67	48.86	145893
2021-10-18	48.55	48.81	48.16	48.79	51726
2021-10-19	49.09	49.36	48.62	49.33	50322
2021-10-20	49.48	49.69	49.21	49.55	41839
2021-10-21	49.64	50.17	49.29	49.58	41959
2021-10-22	49.56	49.96	49.36	49.96	42984
2021-10-25	50.11	50.72	49.88	50.36	73924
2021-10-26	50.36	50.54	49.82	49.90	56930
2021-10-27	49.77	50.51	49.77	50.10	50990
2021-10-28	50.21	51.17	50.21	51.13	65447
2021-10-29	50.84	51.49	50.42	50.96	109637
2021-11-01	51.24	52.16	51.07	51.75	155782
2021-11-02	51.88	52.27	51.34	51.62	86194
2021-11-03	51.61	52.29	50.62	50.90	285325
2021-11-04	51.13	52.29	50.82	51.61	111351
2021-11-05	51.81	53.65	51.81	52.19	279895
2021-11-08	52.59	52.59	51.51	51.67	101852
2021-11-09	51.47	51.70	50.56	51.03	131914
2021-11-10	52.07	52.18	51.30	52.14	105357
2021-11-11	52.21	52.75	51.81	52.29	129657
2021-11-12	52.56	52.84	51.99	52.39	76151
2021-11-15	52.99	53.18	52.39	52.96	146079
2021-11-16	52.83	54.07	52.47	53.81	186091
2021-11-17	53.97	54.71	53.64	54.53	151147
2021-11-18	54.41	55.47	53.89	54.90	236205
2021-11-19	54.66	54.88	53.75	54.73	99719
2021-11-22	54.81	55.17	53.77	54.35	100376
2021-11-23	54.92	56.24	54.64	56.20	353869
2021-11-24	55.91	57.13	55.91	56.42	194864
2021-11-26	55.86	55.86	54.16	55.09	298996
2021-11-29	55.47	56.10	55.11	55.66	228542
2021-11-30	55.37	56.76	54.38	56.30	1143939
2021-12-01	57.40	57.76	53.76	53.77	275646
2021-12-02	53.60	55.83	51.69	55.74	307551
2021-12-03	55.77	56.26	54.65	55.30	205280
2021-12-06	55.88	56.45	54.81	55.82	224691
2021-12-07	55.96	56.20	54.69	55.82	227459
2021-12-08	56.18	56.45	54.64	55.06	332251
2021-12-09	54.61	55.75	54.27	54.82	157107
2021-12-10	55.15	55.31	54.22	55.17	97530
2021-12-13	55.27	55.59	54.44	55.16	119413
2021-12-14	54.78	55.22	54.20	54.88	238631
2021-12-15	54.87	55.83	54.36	55.83	139750
2021-12-16	55.86	56.00	53.73	53.89	179034
2021-12-17	53.65	55.01	53.24	54.85	345731
2021-12-20	54.24	54.60	53.67	54.43	111664
2021-12-21	54.87	56.27	54.33	55.69	62781
2021-12-22	55.63	56.25	54.01	56.12	83344
2021-12-23	56.22	56.75	56.10	56.22	53912
2021-12-27	56.45	57.31	55.64	57.20	188441
2021-12-28	56.90	57.40	56.28	57.02	100069
2021-12-29	57.01	57.60	56.65	57.60	52885
2021-12-30	57.60	58.62	57.60	58.09	73908
2021-12-31	58.09	58.35	57.75	57.99	137340
2022-01-03	57.52	59.43	57.52	59.01	169045
2022-01-04	59.44	59.55	58.04	58.04	106245
2022-01-05	58.26	58.49	57.75	58.16	81736
2022-01-06	58.40	58.70	57.15	57.29	383490
2022-01-07	57.26	57.94	56.34	56.54	165168
2022-01-10	56.38	56.94	55.10	56.47	147731
2022-01-11	56.55	56.84	55.68	56.64	114670
2022-01-12	56.77	57.15	56.17	57.02	94235
2022-01-13	57.10	57.31	56.58	56.62	99829
2022-01-14	56.54	56.73	56.02	56.64	262612
2022-01-18	55.94	56.91	55.61	55.74	94475
2022-01-19	55.30	56.13	55.28	55.58	157397
2022-01-20	55.84	56.61	54.96	55.08	106768
2022-01-21	54.65	55.21	54.20	54.48	147926
2022-01-24	53.81	53.90	51.47	52.26	347348
2022-01-25	51.82	52.11	50.67	51.18	319076
2022-01-26	51.88	52.12	49.99	50.67	201474
2022-01-27	51.14	52.35	50.56	51.31	114623
2022-01-28	51.29	52.03	50.46	52.03	103377
2022-01-31	51.80	53.75	51.80	53.55	162547
2022-02-01	53.79	54.50	53.20	53.60	267042
2022-02-02	53.34	54.24	52.23	53.96	143447
2022-02-03	53.36	54.10	53.30	53.30	144771
2022-02-04	53.12	54.72	52.75	54.20	257979
2022-02-07	54.33	55.39	54.23	55.36	127713
2022-02-08	55.19	55.73	55.16	55.51	122669
2022-02-09	55.95	56.43	55.51	56.26	175302
2022-02-10	55.71	57.31	55.71	56.75	140518
2022-02-11	56.72	57.17	55.99	56.59	169579
2022-02-14	56.59	56.59	55.75	55.95	234315
2022-02-15	56.54	57.15	56.53	56.91	89929
2022-02-16	57.02	57.29	56.26	56.89	132617
2022-02-17	56.55	56.94	55.75	56.56	197367
2022-02-18	56.74	57.15	56.03	56.69	105166
2022-02-22	56.52	56.76	55.25	55.33	95297
2022-02-23	55.88	56.10	55.05	55.11	123821
2022-02-24	54.12	56.85	53.72	56.32	113757
2022-02-25	56.59	57.28	54.69	56.23	100899
2022-02-28	55.36	55.89	54.36	54.88	130427
2022-03-01	54.99	54.99	53.36	53.72	168049
2022-03-02	54.00	55.44	53.98	54.92	100968
2022-03-03	55.09	55.28	53.76	54.12	136256
2022-03-04	53.83	53.83	52.04	52.23	409802
2022-03-07	52.39	52.39	50.32	50.47	211029
2022-03-08	50.50	51.29	49.67	49.87	108223
2022-03-09	50.82	51.52	50.79	51.14	136893
2022-03-10	50.98	51.27	50.42	51.12	74386
2022-03-11	51.50	51.88	50.87	51.34	66559
2022-03-14	51.67	51.98	50.85	51.19	125525
2022-03-15	51.48	51.77	50.57	51.57	90545
2022-03-16	51.89	52.99	51.52	52.92	141690
2022-03-17	52.82	52.96	51.89	52.89	108385
2022-03-18	52.65	53.63	52.05	53.34	222614
2022-03-21	53.36	54.79	53.35	54.70	120891
2022-03-22	54.72	57.60	54.72	57.30	240971
2022-03-23	57.64	59.04	57.38	58.66	138200
2022-03-24	59.05	59.72	58.26	59.27	206551
2022-03-25	59.44	60.42	59.44	59.92	121336
2022-03-28	60.19	60.51	58.78	59.11	143334
2022-03-29	59.43	59.92	58.80	59.66	253635
2022-03-30	59.58	61.98	59.58	61.73	131709
2022-03-31	62.25	62.37	61.17	61.69	106794
2022-04-01	62.00	62.41	61.10	61.83	111962
2022-04-04	62.75	62.75	61.52	61.93	164450
2022-04-05	61.79	62.17	61.04	61.56	112471
2022-04-06	61.03	61.79	60.89	61.30	61626
2022-04-07	61.26	61.65	60.14	61.27	74937
2022-04-08	61.32	62.22	60.99	61.73	65920
2022-04-11	61.67	61.95	60.96	61.60	59563
2022-04-12	61.97	62.00	60.20	60.37	114292
2022-04-13	60.21	61.50	60.21	61.31	59556
2022-04-14	61.08	62.18	60.46	60.77	70763
2022-04-18	60.75	61.58	60.08	60.75	108095
2022-04-19	60.67	61.83	60.63	60.83	65501
2022-04-20	61.09	61.38	60.46	60.86	117668
2022-04-21	61.34	63.23	61.34	61.71	114520
2022-04-22	61.90	61.90	59.38	59.53	112794
2022-04-25	58.33	60.16	57.85	59.72	187693
2022-04-26	60.05	60.05	58.05	58.14	206135
2022-04-27	58.18	58.49	56.84	58.07	142042
2022-04-28	58.50	59.01	57.46	57.84	107687
2022-04-29	57.88	57.93	56.04	56.11	104288
2022-05-02	56.39	56.88	55.79	56.39	138591
2022-05-03	56.65	57.64	56.32	56.33	283697
2022-05-04	56.19	56.71	55.39	56.64	107735
2022-05-05	56.13	56.26	54.58	54.80	173068
2022-05-06	55.74	57.64	54.31	55.38	345231
2022-05-09	55.19	55.19	49.84	50.10	255992
2022-05-10	50.50	51.48	48.87	51.12	309383
2022-05-11	50.87	53.31	50.85	52.31	177698
2022-05-12	52.13	53.13	51.55	52.89	168555
2022-05-13	53.38	55.02	53.38	54.80	214245
2022-05-16	54.72	55.29	53.92	54.15	114267
2022-05-17	54.61	55.72	54.47	54.71	196292
2022-05-18	54.31	55.00	52.92	53.35	103476
2022-05-19	53.03	55.25	53.03	54.70	288626
2022-05-20	55.36	55.98	54.25	55.91	270573
2022-05-23	56.10	56.19	54.28	54.48	78315
2022-05-24	53.93	54.69	53.07	54.25	221264
2022-05-25	54.32	55.95	54.32	55.00	120976
2022-05-26	55.95	56.20	55.33	55.47	226190
2022-05-27	55.70	56.92	55.69	56.86	196820
2022-05-31	57.02	57.02	55.21	55.72	149441
2022-06-01	55.77	56.31	55.35	55.80	593915
2022-06-02	55.69	56.73	55.40	56.46	111478
2022-06-03	55.93	56.19	55.50	55.84	107917
2022-06-06	56.48	57.09	55.86	56.27	166094
2022-06-07	55.89	56.56	55.46	56.33	79278
2022-06-08	56.17	56.31	55.34	55.47	73743
2022-06-09	55.08	56.22	54.36	55.78	174514
2022-06-10	55.06	55.09	53.29	53.57	222491
2022-06-13	52.35	53.33	51.74	51.91	148968
2022-06-14	52.00	52.68	51.35	52.12	162995
2022-06-15	54.28	55.14	53.57	54.68	124312
2022-06-16	54.05	54.33	52.64	52.92	264392
2022-06-17	52.89	54.20	52.70	53.66	194137
2022-06-21	53.85	54.34	53.42	54.19	166201
2022-06-22	53.56	53.70	53.17	53.55	113582
2022-06-23	53.68	54.96	53.52	54.89	100586
2022-06-24	55.36	56.80	55.21	56.79	343879
2022-06-27	56.57	56.67	56.00	56.56	164705
2022-06-28	56.73	57.44	56.15	56.55	64090
2022-06-29	56.42	56.63	55.50	56.39	93798
2022-06-30	55.78	56.95	55.23	56.65	146557
2022-07-01	56.55	57.25	55.30	55.44	95018
2022-07-05	55.53	55.53	54.21	55.02	109989
2022-07-06	55.23	55.23	53.41	54.41	82544
2022-07-07	54.45	55.45	54.41	55.31	101724
2022-07-08	55.02	55.42	54.11	54.68	63304
2022-07-11	54.61	54.61	52.68	53.73	96094
2022-07-12	53.59	54.04	52.65	53.02	125199
2022-07-13	52.28	54.32	52.13	54.30	234153
2022-07-14	53.60	54.40	53.15	53.26	92466
2022-07-15	53.83	54.69	53.60	53.85	81396
2022-07-18	54.34	54.89	53.78	54.10	285889
2022-07-19	54.52	55.91	54.45	55.46	199233
2022-07-20	55.57	56.70	55.42	56.39	122230
2022-07-21	56.16	57.10	55.61	57.10	115670
2022-07-22	57.20	57.99	56.77	56.92	119875
2022-07-25	57.35	57.35	56.79	57.01	87918
2022-07-26	57.02	57.65	56.42	56.81	75647
2022-07-27	57.21	57.72	56.50	57.55	71272
2022-07-28	57.66	58.53	56.96	58.46	125824
2022-07-29	58.87	60.87	58.23	60.58	164283
2022-08-01	61.16	61.16	59.82	60.43	122558
2022-08-02	60.56	60.64	58.99	59.00	64481
2022-08-03	59.29	60.10	58.97	59.03	126259
2022-08-04	59.19	59.48	58.69	59.12	61801
2022-08-05	58.83	61.09	55.49	55.99	125218
2022-08-08	56.38	58.37	56.21	58.02	128871
2022-08-09	58.11	58.63	56.34	58.34	101612
2022-08-10	59.00	61.00	59.00	60.64	192284
2022-08-11	60.93	61.48	59.16	59.28	128864
2022-08-12	59.50	59.86	58.80	59.80	191166
2022-08-15	59.44	60.12	59.22	59.98	192226
2022-08-16	59.96	61.29	59.87	61.29	197182
2022-08-17	61.04	61.80	60.80	61.74	162927
2022-08-18	61.75	61.96	60.75	61.09	138930
2022-08-19	61.08	61.14	60.36	60.85	139727
2022-08-22	60.27	60.59	59.87	60.15	90743
2022-08-23	60.17	60.41	59.76	60.07	152934
2022-08-24	59.61	60.65	58.84	60.54	241809
2022-08-25	60.92	60.99	60.34	60.98	150177
2022-08-26	61.23	61.46	59.05	61.10	312025
2022-08-29	60.55	60.98	59.85	60.50	171910
2022-08-30	60.56	60.56	58.74	59.02	658679
2022-08-31	59.42	59.46	56.75	56.81	162931
2022-09-01	56.34	56.78	56.16	56.56	152553
2022-09-02	56.38	58.06	56.38	56.97	134372
2022-09-06	57.18	57.32	56.09	56.46	152359
2022-09-07	56.12	56.74	55.87	56.17	74966
2022-09-08	55.99	56.92	55.68	56.87	93642
2022-09-09	57.46	58.47	57.05	58.14	161836
2022-09-12	58.50	60.38	58.50	60.37	236679
2022-09-13	59.28	59.28	57.89	58.29	128412
2022-09-14	58.58	58.58	56.93	57.38	161227
2022-09-15	57.29	57.54	56.36	56.41	107136
2022-09-16	56.00	56.13	54.86	55.47	307482
2022-09-19	55.11	56.36	55.10	56.02	77086
2022-09-20	55.62	55.62	54.25	54.51	95033
2022-09-21	54.30	54.44	52.54	52.59	136707
2022-09-22	52.61	52.82	51.91	52.56	207803
2022-09-23	51.82	51.94	50.57	51.02	135968
2022-09-26	50.77	51.90	50.65	51.17	208831
2022-09-27	51.59	52.15	50.99	51.41	350856
2022-09-28	51.44	52.01	51.14	51.34	177392
2022-09-29	51.00	51.00	49.77	50.47	187955
2022-09-30	50.47	52.19	50.47	51.32	164349
2022-10-03	51.70	53.55	50.78	53.51	191088
2022-10-04	54.13	55.25	53.83	55.05	151738
2022-10-05	54.28	55.64	53.81	55.54	131863
2022-10-06	55.32	56.31	54.55	55.03	92849
2022-10-07	54.52	55.52	54.52	55.31	226609
2022-10-10	55.31	55.31	53.09	53.18	96263
2022-10-11	52.92	53.89	52.61	53.44	288801
2022-10-12	53.44	53.68	52.85	52.94	207844
2022-10-13	52.27	53.71	50.91	53.02	308800
2022-10-14	53.24	53.86	51.37	51.52	195881
2022-10-17	52.33	53.14	51.89	52.29	288206
2022-10-18	53.28	53.58	52.35	53.03	175373
2022-10-19	52.72	53.71	51.96	52.43	117459
2022-10-20	52.15	52.69	51.68	51.78	81647
2022-10-21	51.62	52.44	51.37	52.03	69395
2022-10-24	52.34	52.34	50.89	51.19	74635
2022-10-25	51.12	52.11	51.12	52.00	214755
2022-10-26	51.69	52.59	51.48	51.56	152766
2022-10-27	51.51	52.01	50.83	51.06	110692
2022-10-28	50.97	51.61	50.75	51.29	127059
2022-10-31	51.06	51.67	50.73	50.84	188267
2022-11-01	51.27	51.62	49.84	50.07	157547
2022-11-02	50.01	50.01	47.60	47.60	347613
2022-11-03	47.03	48.88	46.68	47.92	304607
2022-11-04	46.02	48.33	43.98	47.21	332219
2022-11-07	47.85	50.43	47.54	49.91	171717
2022-11-08	49.99	51.96	49.66	51.73	189997
2022-11-09	51.34	52.13	50.91	51.41	163112
2022-11-10	52.84	52.84	50.84	51.19	140190
2022-11-11	51.44	51.74	50.77	51.54	83957
2022-11-14	51.42	51.42	49.76	49.86	117331
2022-11-15	50.54	51.27	49.89	50.18	91674
2022-11-16	50.08	50.35	49.12	50.05	85008
2022-11-17	49.71	49.96	47.86	49.30	185558
2022-11-18	50.01	51.14	49.95	50.69	229195
2022-11-21	50.56	51.19	50.16	50.61	341721
2022-11-22	50.53	52.63	50.53	51.70	178395
2022-11-23	52.13	52.72	51.15	52.54	107275
2022-11-25	52.53	53.59	52.51	52.51	116906
2022-11-28	52.15	52.56	51.50	51.70	244174
2022-11-29	51.85	51.97	51.15	51.85	508957
2022-11-30	51.95	53.77	51.72	53.72	181740
2022-12-01	53.69	55.35	53.30	55.20	245390
2022-12-02	54.53	54.73	53.06	53.64	112209
2022-12-05	53.41	54.03	53.30	53.44	210232
2022-12-06	53.42	53.47	51.49	51.87	210371
2022-12-07	52.01	52.42	51.33	51.45	131802
2022-12-08	51.60	52.43	51.12	52.28	122638
2022-12-09	52.18	54.23	51.78	53.82	219681
2022-12-12	53.99	53.99	53.04	53.38	93448
2022-12-13	54.84	54.99	53.40	54.00	111033
2022-12-14	53.74	54.34	52.41	52.81	163329
2022-12-15	51.96	52.34	50.94	50.94	236545
2022-12-16	50.82	51.77	50.70	50.72	187675
2022-12-19	50.85	51.11	50.22	50.95	233593
2022-12-20	50.75	51.56	50.69	51.37	105480
2022-12-21	51.65	52.57	51.65	52.27	132780
2022-12-22	52.31	52.46	51.48	52.13	109431
2022-12-23	52.20	52.48	51.81	52.29	68716
2022-12-27	52.14	52.14	51.54	51.74	35734
2022-12-28	51.90	52.27	50.97	50.97	65515
2022-12-29	51.28	52.02	51.07	51.77	81489
2022-12-30	51.29	52.25	51.09	52.21	112062
2023-01-03	52.56	53.57	51.63	51.94	135100
2023-01-04	52.17	54.07	52.17	53.56	185983
2023-01-05	53.37	54.44	52.90	54.20	104507
2023-01-06	54.72	56.87	54.72	56.71	156447
2023-01-09	56.71	57.38	55.32	55.54	107051
2023-01-10	55.24	56.35	54.71	56.31	69253
2023-01-11	56.31	57.34	56.31	57.14	128529
2023-01-12	57.29	58.06	57.03	57.97	86906
2023-01-13	57.46	58.76	57.46	58.60	48463
2023-01-17	58.53	58.53	57.39	57.48	141882
2023-01-18	57.76	57.95	57.16	57.16	84351
2023-01-19	56.75	57.71	56.50	57.62	144927
2023-01-20	59.92	62.33	59.33	61.32	345620
2023-01-23	61.32	61.96	61.19	61.81	217027
2023-01-24	61.36	61.95	61.08	61.20	127079
2023-01-25	61.03	61.79	60.70	61.57	44896
2023-01-26	61.54	61.91	61.17	61.73	142581
2023-01-27	61.47	62.03	61.40	61.78	66526
2023-01-30	61.47	61.72	61.23	61.26	93517
2023-01-31	61.27	62.25	60.96	62.23	90801
2023-02-01	62.15	62.93	61.72	62.47	274822
2023-02-02	63.27	63.48	62.44	63.10	465573
2023-02-03	62.39	63.57	62.39	63.15	258999
2023-02-06	63.12	63.12	62.05	62.48	197496
2023-02-07	62.32	63.32	61.94	63.27	137192
2023-02-08	62.94	63.65	62.78	63.49	116375
2023-02-09	64.10	64.31	63.39	64.01	116094
2023-02-10	63.67	63.67	62.71	62.84	108694
2023-02-13	62.95	63.56	62.70	63.16	72717
2023-02-14	63.14	63.90	62.50	62.56	113400
2023-02-15	62.34	62.89	61.80	62.84	106404
2023-02-16	62.36	62.36	61.32	61.71	129844
2023-02-17	61.71	61.75	60.72	61.66	219113
2023-02-21	61.18	61.47	60.61	60.62	111983
2023-02-22	60.82	61.67	60.48	61.56	103463
2023-02-23	61.90	62.05	61.12	61.80	79289
2023-02-24	60.73	60.96	59.65	60.43	224656
2023-02-27	60.52	62.32	60.52	61.07	266477
2023-02-28	61.34	61.35	59.00	59.38	384264
2023-03-01	59.86	60.95	58.31	59.48	213666
2023-03-02	59.44	64.26	59.31	64.21	266775
2023-03-03	64.44	66.36	64.08	65.93	185521
2023-03-06	66.31	66.94	64.17	64.50	134736
2023-03-07	64.88	65.11	62.79	62.84	168511
2023-03-08	62.86	63.25	61.52	61.70	4907083
2023-03-09	61.92	62.21	60.37	60.52	262108
2023-03-10	60.68	60.93	59.71	59.89	241669
2023-03-13	59.70	61.31	58.95	60.29	322254
2023-03-14	60.98	62.04	60.60	61.73	327435
2023-03-15	61.27	62.22	60.68	61.97	279528
2023-03-16	61.60	63.96	61.10	63.88	276930
2023-03-17	63.69	64.55	63.34	63.66	537513
2023-03-20	63.49	64.28	62.84	63.86	163221
2023-03-21	64.20	65.18	64.20	64.82	285570
2023-03-22	65.02	65.30	64.34	64.43	227990
2023-03-23	64.73	64.97	63.96	64.53	92592
2023-03-24	64.40	65.00	63.78	65.00	78518
2023-03-27	65.15	66.68	65.15	66.56	130870
2023-03-28	66.45	66.94	65.72	65.88	147927
2023-03-29	66.12	66.90	66.12	66.61	120050
2023-03-30	67.01	67.55	66.14	66.26	99063
2023-03-31	66.49	67.14	65.77	65.96	225827
2023-04-03	65.82	66.15	64.27	64.50	84673
2023-04-04	64.84	65.18	62.44	63.70	199256
2023-04-05	63.69	64.43	63.69	64.13	76010
2023-04-06	63.79	65.59	63.35	65.47	110263
2023-04-10	65.05	65.91	64.75	65.79	67379
2023-04-11	65.69	65.99	64.40	64.54	130476
2023-04-12	64.63	65.36	64.28	64.79	56967
2023-04-13	64.81	65.58	64.81	65.37	80032
2023-04-14	65.06	65.59	64.93	65.16	127683
2023-04-17	65.10	65.49	64.48	64.88	43635
2023-04-18	65.21	65.69	64.76	65.58	110857
2023-04-19	65.03	65.63	64.75	65.06	50028
2023-04-20	64.56	65.26	64.07	64.50	74216
2023-04-21	64.74	65.14	64.25	64.58	56623
2023-04-24	64.46	65.04	64.01	64.13	63118
2023-04-25	64.00	64.00	61.89	62.56	79729
2023-04-26	62.70	62.75	61.50	61.65	85304
2023-04-27	61.94	62.86	61.27	62.56	94709
2023-04-28	62.47	63.74	62.39	63.30	70985
2023-05-01	62.97	63.84	62.97	63.34	74630
2023-05-02	63.20	63.20	62.06	63.07	70418
2023-05-03	63.05	63.86	62.18	62.24	56411
2023-05-04	61.77	62.20	61.34	61.84	108503
2023-05-05	61.14	65.23	61.14	64.22	155251
2023-05-08	64.54	65.15	63.60	64.67	104945
2023-05-09	64.46	65.40	62.54	63.07	112490
2023-05-10	63.60	63.75	61.27	62.12	90501
2023-05-11	61.82	63.05	61.82	62.56	90420
2023-05-12	62.55	63.78	62.55	63.74	66339
2023-05-15	64.12	66.16	64.09	65.71	112683
2023-05-16	65.34	65.64	64.56	64.64	68317
2023-05-17	65.02	65.20	64.32	64.83	69232
2023-05-18	64.74	65.31	63.97	64.25	49142
2023-05-19	64.66	64.66	63.99	64.25	54453
2023-05-22	64.21	65.15	63.41	63.49	43302
2023-05-23	63.10	63.27	61.30	61.75	71202
2023-05-24	61.37	62.88	61.37	62.63	64249
2023-05-25	62.87	62.87	61.22	61.33	69162
2023-05-26	61.60	63.24	61.60	62.51	83571
2023-05-30	62.93	63.05	61.76	61.91	68996
2023-05-31	61.81	62.45	61.06	61.71	128254
2023-06-01	62.18	63.02	60.84	62.43	135255
2023-06-02	62.60	63.05	62.43	62.93	99169
2023-06-05	63.17	64.40	63.10	63.95	134658
2023-06-06	64.77	64.82	63.55	64.12	130165
2023-06-07	64.04	64.75	63.43	63.59	94996
2023-06-08	63.50	66.34	63.36	66.19	136452
2023-06-09	66.07	66.45	65.61	66.26	149391
2023-06-12	66.45	67.70	65.92	67.43	185005
2023-06-13	67.76	68.01	66.75	67.86	145757
2023-06-14	67.70	68.89	67.48	68.61	109792
2023-06-15	68.80	70.04	68.41	69.89	150281
2023-06-16	70.45	70.45	67.40	68.72	280890
2023-06-20	68.60	68.60	67.37	68.10	178383
2023-06-21	68.23	68.54	67.40	67.74	97330
2023-06-22	67.55	68.25	66.99	67.06	53920
2023-06-23	66.94	67.77	65.78	66.11	337133
2023-06-26	66.32	67.14	65.06	65.06	121038
2023-06-27	65.26	66.35	65.08	65.55	80803
2023-06-28	65.72	66.20	65.00	65.66	105514
2023-06-29	65.82	66.21	65.34	65.76	72343
2023-06-30	66.14	66.57	65.84	66.08	98729
2023-07-03	66.20	66.99	65.64	66.84	59041
2023-07-05	66.46	68.14	65.76	68.02	213300
2023-07-06	67.55	67.81	64.78	65.89	153427
2023-07-07	65.97	66.47	65.19	65.37	153275
2023-07-10	65.46	65.87	64.59	64.95	150351
2023-07-11	65.13	65.79	64.35	65.02	126149
2023-07-12	65.51	66.46	65.51	65.99	91378
2023-07-13	66.59	66.59	65.64	66.20	274410
2023-07-14	66.45	66.55	65.35	65.68	57544
2023-07-17	65.64	66.75	65.64	66.35	45316
2023-07-18	66.42	66.42	64.72	65.28	54230
2023-07-19	65.42	65.46	64.70	65.19	108823
2023-07-20	63.99	63.99	63.05	63.35	305229
2023-07-21	63.74	64.15	62.91	63.69	204882
2023-07-24	63.84	63.84	61.74	61.87	168648
2023-07-25	61.91	62.91	61.59	62.72	110195
2023-07-26	62.63	63.24	61.61	62.11	124423
2023-07-27	62.75	63.17	62.07	62.24	152865
2023-07-28	62.54	63.69	62.50	62.86	202873
2023-07-31	63.16	63.58	62.35	62.82	163393
2023-08-01	62.60	63.96	62.29	63.67	207766
2023-08-02	63.30	63.95	62.43	62.45	201793
2023-08-03	62.06	64.31	62.06	64.18	232924
2023-08-04	66.05	69.48	63.20	66.21	408148
2023-08-07	66.21	66.21	63.51	64.16	359061
2023-08-08	64.03	65.23	62.93	63.16	100411
2023-08-09	63.16	63.39	61.60	61.78	111347
2023-08-10	62.42	62.42	61.20	61.86	104134
2023-08-11	61.63	62.49	61.56	62.37	97464
2023-08-14	62.00	62.17	61.37	62.01	80901
2023-08-15	61.99	62.39	61.62	62.29	49018
2023-08-16	62.15	62.15	60.69	61.14	91384
2023-08-17	61.01	61.01	58.48	58.65	142440
2023-08-18	58.17	58.75	57.40	58.23	128846
2023-08-21	58.46	58.62	57.56	57.89	88697
2023-08-22	57.58	58.20	57.43	57.93	127281
2023-08-23	57.70	58.69	57.70	58.16	153194
2023-08-24	58.46	58.70	56.13	56.17	100045
2023-08-25	56.20	56.90	55.91	56.67	106778
2023-08-28	57.12	57.99	57.08	57.15	93222
2023-08-29	57.35	58.64	57.32	58.32	78085
2023-08-30	58.60	60.40	58.60	60.36	185132
2023-08-31	60.72	61.44	60.25	60.65	134835
2023-09-01	60.87	61.34	59.62	61.22	176598
2023-09-05	61.17	61.17	58.05	59.28	177657
2023-09-06	59.34	60.21	58.76	60.00	386996
2023-09-07	59.78	60.05	59.32	59.69	140438
2023-09-08	59.53	59.60	58.51	58.89	104990
2023-09-11	59.20	59.20	59.20	59.20	5711
2023-09-12	58.91	60.33	58.85	59.48	262253
2023-09-13	59.45	59.84	58.62	58.75	160333
2023-09-14	59.13	60.64	58.87	59.98	239251
2023-09-15	59.84	60.24	59.01	59.03	270912
2023-09-18	58.97	61.05	58.97	60.76	169171
2023-09-19	60.50	61.18	59.98	60.22	151634
2023-09-20	60.68	61.03	59.19	59.21	105157
2023-09-21	58.65	59.70	56.35	56.81	161024
2023-09-22	57.11	57.90	56.50	56.68	130912
2023-09-25	56.71	57.31	56.35	56.58	125060
2023-09-26	56.31	56.78	55.12	55.37	152290
2023-09-27	55.67	56.02	55.08	55.46	171098
2023-09-28	55.29	56.55	55.24	56.04	251916
2023-09-29	56.57	57.55	56.39	56.54	166180
2023-10-02	58.82	62.40	58.82	61.83	446671
2023-10-03	61.50	62.08	59.45	59.64	263310
2023-10-04	59.70	60.58	58.98	60.48	116243
2023-10-05	60.40	61.15	60.15	60.34	122487
2023-10-06	61.32	62.80	60.56	62.53	267627
2023-10-09	62.45	62.94	61.64	62.67	146360
2023-10-10	62.73	63.01	61.76	61.80	95633
2023-10-11	61.79	62.27	61.15	61.70	143632
2023-10-12	61.76	61.76	59.80	59.87	150490
2023-10-13	59.93	60.42	59.08	59.72	193517
2023-10-16	59.97	61.21	59.92	61.10	62510
2023-10-17	60.54	63.15	60.54	62.87	126020
2023-10-18	62.30	63.03	61.42	61.57	85842
2023-10-19	61.95	61.95	60.35	60.38	78459
2023-10-20	60.30	60.77	59.19	59.30	72510
2023-10-23	59.06	60.73	58.28	59.79	120856
2023-10-24	60.35	61.70	59.86	60.06	104770
2023-10-25	59.65	59.65	57.07	57.65	53403
2023-10-26	57.32	57.57	56.29	56.82	44256
2023-10-27	57.20	57.95	55.93	56.73	36790
2023-10-30	57.05	57.60	56.80	57.48	80415
2023-10-31	57.53	58.28	57.02	57.55	162005
2023-11-01	57.43	58.50	56.98	57.74	69259
2023-11-02	58.32	58.96	58.03	58.67	100035
2023-11-03	56.02	59.09	56.02	58.05	127739
2023-11-06	57.58	58.58	56.10	57.41	136379
2023-11-07	57.24	58.08	56.92	56.92	62005
2023-11-08	57.20	58.34	57.15	58.17	59333
2023-11-09	58.51	60.11	57.53	58.35	120468
2023-11-10	58.35	60.86	58.26	60.58	105497
2023-11-13	60.24	60.25	58.61	59.02	117251
2023-11-14	60.09	60.84	58.83	58.90	136920
2023-11-15	59.53	59.63	57.44	57.44	131459
2023-11-16	56.99	57.67	56.80	57.15	128649
2023-11-17	57.42	57.70	55.59	57.69	195113
2023-11-20	57.73	60.15	57.73	59.15	119274
2023-11-21	59.15	59.21	57.64	58.19	99392
2023-11-22	58.59	58.92	58.21	58.92	53689
2023-11-24	58.82	59.60	58.82	59.40	21150
2023-11-27	58.98	59.94	58.98	59.32	64551
2023-11-28	59.06	59.40	58.38	58.48	92435
2023-11-29	59.26	59.26	56.47	57.20	118093
2023-11-30	57.57	57.93	56.33	57.33	329021
2023-12-01	56.73	58.00	56.73	57.28	87787
2023-12-04	57.66	57.66	56.08	56.44	126021
2023-12-05	55.90	56.53	55.77	56.22	218778
2023-12-06	57.04	57.04	55.25	56.06	361587
2023-12-07	56.18	57.50	56.00	56.20	192257
2023-12-08	55.80	57.52	55.80	57.17	61891
2023-12-11	56.44	58.05	56.44	57.43	69765
2023-12-12	57.50	58.00	56.82	57.72	78573
2023-12-13	57.96	58.07	57.00	57.29	134183
2023-12-14	57.81	58.69	57.30	57.94	203274
2023-12-15	57.99	58.95	57.80	58.63	258857
2023-12-18	58.08	58.61	56.92	58.56	96243
2023-12-19	58.37	59.92	57.62	59.88	107777
2023-12-20	59.18	60.27	58.53	58.80	229375
2023-12-21	59.16	59.44	57.99	59.13	276497
2023-12-22	59.25	59.53	58.55	58.99	91471
2023-12-26	59.03	59.07	57.55	57.57	105601
2023-12-27	57.87	58.07	56.87	57.90	98656
2023-12-28	58.00	58.76	57.94	58.29	77025
2023-12-29	58.20	58.54	57.68	57.98	45192
2024-01-02	57.88	57.88	56.84	57.17	61611
2024-01-03	57.05	57.22	56.50	56.56	81568
2024-01-04	56.87	56.87	56.15	56.26	229586
2024-01-05	56.06	56.97	56.06	56.44	68547
2024-01-08	56.74	57.28	56.48	57.04	40284
2024-01-09	56.83	57.03	56.40	56.60	42995
2024-01-10	56.39	56.83	56.09	56.64	58913
2024-01-11	56.57	56.68	55.86	56.42	48142
2024-01-12	56.86	57.96	56.81	57.52	71406
2024-01-16	57.01	57.39	56.59	56.97	89204
2024-01-17	56.63	57.63	56.63	56.81	45565
2024-01-18	56.91	57.14	56.28	56.69	100136
2024-01-19	56.63	56.95	56.41	56.76	35461
2024-01-22	57.15	57.31	56.57	57.03	63151
2024-01-23	57.97	61.59	57.97	60.94	126730
2024-01-24	61.33	61.61	61.08	61.61	67178
2024-01-25	61.87	62.28	60.90	61.48	124740
2024-01-26	61.58	61.93	61.31	61.45	33824
2024-01-29	61.14	61.65	60.90	61.52	90814
2024-01-30	61.10	61.77	61.10	61.57	64722
2024-01-31	61.35	61.84	61.08	61.09	86468
2024-02-01	61.33	61.33	60.47	61.13	68429
2024-02-02	61.23	61.23	59.45	59.85	97215
2024-02-05	59.66	59.89	58.84	58.98	89032
2024-02-06	58.95	59.51	58.53	59.42	62787
2024-02-07	59.62	59.85	59.08	59.24	85305
2024-02-08	59.82	59.82	59.17	59.39	60340
2024-02-09	59.36	60.46	59.36	60.17	97543
2024-02-12	60.00	61.55	60.00	61.19	56736
2024-02-13	60.42	61.31	58.86	59.22	64634
2024-02-14	59.91	60.83	59.38	60.66	83775
2024-02-15	60.43	61.88	60.43	61.88	39232
2024-02-16	62.35	62.94	61.70	62.59	81800
2024-02-20	62.60	62.77	60.94	61.03	60379
2024-02-21	61.03	61.24	60.54	61.08	71798
2024-02-22	61.30	61.72	60.74	61.27	83259
2024-02-23	61.21	61.93	61.10	61.84	66725
2024-02-26	61.94	62.68	61.34	61.35	50585
2024-02-27	61.29	62.34	61.09	62.16	95224
2024-02-28	63.88	66.04	62.16	62.81	118120
2024-02-29	63.52	65.81	63.52	65.55	129564
2024-03-01	65.92	66.27	65.01	65.94	77065
2024-03-04	66.05	66.83	65.86	66.33	116431
2024-03-05	66.32	66.32	64.01	65.24	55509
2024-03-06	65.69	65.95	62.97	63.44	84999
2024-03-07	63.85	64.68	63.85	63.99	51708
2024-03-08	64.03	64.99	63.60	63.96	84936
2024-03-11	64.12	64.92	63.76	64.03	151809
2024-03-12	64.34	64.34	63.31	63.61	64598
2024-03-13	63.66	63.66	61.76	62.55	301529
2024-03-14	62.75	62.84	61.65	61.81	252193
2024-03-15	62.06	62.45	60.68	60.85	290296
2024-03-18	60.86	61.63	59.41	59.59	244809
2024-03-19	59.45	60.69	59.45	60.03	262824
2024-03-20	60.44	60.65	59.71	59.98	75470
2024-03-21	60.22	60.52	59.46	59.66	76204
2024-03-22	59.67	59.67	58.88	59.22	106180
2024-03-25	59.31	60.10	59.25	59.54	59041
2024-03-26	59.55	60.88	59.47	60.29	111061
2024-03-27	60.08	61.48	59.53	59.70	222664
2024-03-28	59.70	59.70	58.70	58.74	77060
2024-04-01	59.41	59.41	57.91	58.60	78344
2024-04-02	58.60	59.50	57.43	59.25	81263
2024-04-03	59.05	59.76	58.80	59.76	115377
2024-04-04	60.00	60.39	59.74	59.95	56469
2024-04-05	59.91	61.03	59.70	60.84	84777
2024-04-08	60.90	61.67	60.90	61.56	227763
2024-04-09	61.86	61.96	60.89	61.23	72362
2024-04-10	60.42	60.99	59.55	59.69	75721
2024-04-11	59.60	61.24	59.60	61.23	55231
2024-04-12	61.22	61.22	58.96	59.49	63755
2024-04-15	59.93	61.15	59.91	60.13	75486
2024-04-16	60.18	60.51	59.26	60.04	61228
2024-04-17	59.92	60.70	59.58	59.66	75999
2024-04-18	59.36	60.35	59.31	59.66	68417
2024-04-19	59.95	60.68	59.77	60.53	55772
2024-04-22	60.58	61.20	60.10	61.13	41831
2024-04-23	61.45	62.73	61.45	62.35	230958
2024-04-24	62.05	62.24	61.14	61.69	58929
2024-04-25	60.91	61.67	60.59	61.39	54899
2024-04-26	61.40	62.18	61.04	61.63	109844
2024-04-29	61.77	62.36	61.43	62.27	63717
2024-04-30	61.93	63.12	61.59	62.27	87821
2024-05-01	62.41	63.20	62.13	63.01	71175
2024-05-02	63.28	63.33	62.68	63.12	55162
2024-05-03	63.71	64.27	62.87	62.89	30622
2024-05-06	62.89	63.34	62.16	62.95	44291
2024-05-07	63.02	64.31	62.76	64.31	60840
2024-05-08	63.97	68.09	63.97	64.26	100763
2024-05-09	64.24	64.27	62.83	63.67	56382
2024-05-10	63.64	64.12	62.64	62.64	42444
2024-05-13	63.12	63.12	61.27	61.78	38133
2024-05-14	61.52	62.70	61.52	62.70	102797
2024-05-15	62.70	63.36	62.02	63.26	267073
2024-05-16	63.32	65.53	63.21	65.00	161680
2024-05-17	64.85	66.13	64.47	65.82	296925
2024-05-20	65.99	66.41	65.62	66.08	158794
2024-05-21	65.83	66.49	65.83	66.41	74902
2024-05-22	66.09	66.90	65.68	65.83	91326
2024-05-23	65.75	65.75	64.70	65.00	105429
2024-05-24	65.00	65.91	65.00	65.69	130097
2024-05-28	66.12	67.16	65.35	66.47	87068
2024-05-29	66.05	67.22	66.02	66.95	64152
2024-05-30	67.97	68.60	67.44	67.87	120013
2024-05-31	67.87	69.07	67.51	68.41	98151
2024-06-03	68.78	70.21	68.53	69.70	131424
2024-06-04	69.90	70.21	67.40	68.73	89080
2024-06-05	68.75	68.75	67.47	68.15	56735
2024-06-06	66.84	67.73	65.57	65.57	88454
2024-06-07	65.03	66.03	65.03	65.50	69361
2024-06-10	65.57	66.21	65.12	65.40	171751
2024-06-11	64.91	66.30	64.91	65.13	114618
2024-06-12	65.53	65.81	64.39	64.77	93453
2024-06-13	64.52	64.96	64.06	64.71	82308
2024-06-14	64.12	65.44	64.10	65.43	60706
2024-06-17	65.59	66.04	65.22	66.02	49680
2024-06-18	66.05	66.05	65.24	66.04	53049
2024-06-20	65.52	65.95	65.05	65.57	105815
2024-06-21	65.47	65.49	64.44	65.37	164425
2024-06-24	65.05	65.49	64.83	64.83	55580
2024-06-25	64.83	65.73	64.80	65.60	43714
2024-06-26	65.25	65.25	64.73	64.91	28884
2024-06-27	65.23	65.61	64.95	64.95	64690
2024-06-28	64.85	65.75	64.21	64.23	357524
2024-07-01	64.40	64.55	63.19	63.26	51779
2024-07-02	63.40	64.72	63.01	64.63	134834
2024-07-03	64.70	65.32	64.61	65.11	75565
2024-07-05	65.10	65.29	64.70	64.78	67774
2024-07-08	64.78	66.21	64.57	65.92	178629
2024-07-09	66.33	66.50	65.41	65.47	54836
2024-07-10	65.52	66.34	65.39	66.28	68939
2024-07-11	67.15	67.21	66.36	66.81	67353
2024-07-12	67.00	68.62	66.84	68.62	71153
2024-07-15	68.53	70.20	68.53	70.17	155742
2024-07-16	70.29	71.88	69.68	71.83	171620
2024-07-17	71.75	72.02	70.09	70.35	72033
2024-07-18	70.38	71.73	70.38	70.92	147274
2024-07-19	70.67	72.30	70.67	71.94	104403
2024-07-22	71.73	72.24	71.26	72.13	76070
2024-07-23	71.80	73.86	71.80	73.67	173838
2024-07-24	73.65	73.65	72.61	72.86	114352
2024-07-25	72.72	73.97	72.16	72.22	119835
2024-07-26	72.94	75.50	72.93	73.81	144329
2024-07-29	74.00	75.25	74.00	74.04	152493
2024-07-30	74.00	75.35	73.51	74.53	140334
2024-07-31	75.08	75.29	73.94	73.97	90755
2024-08-01	74.18	74.18	70.88	71.54	77066
2024-08-02	71.06	71.06	69.20	70.55	56637
2024-08-05	68.71	69.46	67.13	69.15	52731
2024-08-06	69.54	70.56	69.20	69.80	44069
2024-08-07	70.65	72.26	70.45	70.66	175613
2024-08-08	69.85	69.85	66.54	67.40	150581
2024-08-09	67.65	67.66	66.26	67.37	128716
2024-08-12	67.37	68.30	66.57	68.30	78418
2024-08-13	68.41	69.67	68.11	69.67	107637
2024-08-14	69.66	70.15	69.09	70.08	82995
2024-08-15	70.43	70.87	69.32	69.85	47967
2024-08-16	70.23	70.24	69.59	70.22	70507
2024-08-19	70.07	71.85	69.94	71.69	71082
2024-08-20	71.73	72.40	71.33	72.26	96548
2024-08-21	71.82	71.82	70.50	70.97	67865
2024-08-22	71.45	71.45	70.06	70.15	46784
2024-08-23	70.48	70.78	70.02	70.44	50103
2024-08-26	70.13	70.51	69.73	69.79	37922
2024-08-27	69.65	70.30	69.08	69.98	29224
2024-08-28	69.98	70.10	69.30	69.78	71508
2024-08-29	69.92	70.88	69.84	70.23	56994
2024-08-30	70.18	70.67	69.86	70.62	42318
2024-09-03	70.14	70.35	69.49	69.74	43074
2024-09-04	69.61	70.68	69.33	70.37	105374
2024-09-05	71.25	71.25	69.28	69.86	153766
2024-09-06	69.86	70.17	68.57	69.62	59690
2024-09-09	70.18	70.18	69.18	69.18	205423
2024-09-10	69.67	69.86	68.85	69.67	178004
2024-09-11	69.44	69.59	68.63	69.36	182766
2024-09-12	69.39	70.02	69.28	69.76	153022
2024-09-13	70.00	71.13	69.84	70.03	227664
2024-09-16	70.22	72.61	70.22	72.04	329223
2024-09-17	72.17	72.89	71.85	71.99	104039
2024-09-18	72.36	72.59	71.45	71.64	166168
2024-09-19	72.66	74.17	72.60	72.80	244421
2024-09-20	72.29	73.29	71.25	71.57	211856
2024-09-23	71.82	72.72	70.96	70.99	148122
2024-09-24	70.74	71.66	70.56	71.57	225210
2024-09-25	71.48	71.64	70.79	70.95	171171
2024-09-26	71.27	72.13	71.27	71.91	127697
2024-09-27	72.23	72.98	71.97	72.29	124837
2024-09-30	72.19	72.54	71.14	71.53	129163
2024-10-01	71.67	72.06	70.23	70.37	138262
2024-10-02	70.16	71.35	70.01	70.86	143656
2024-10-03	70.74	71.31	70.38	70.40	121603
2024-10-04	70.63	71.10	69.64	71.03	75309
2024-10-07	71.07	71.07	68.54	68.65	54522
2024-10-08	68.77	69.30	68.53	69.18	54972
2024-10-09	69.01	70.70	68.93	70.63	66250
2024-10-10	70.59	71.62	70.55	71.14	51554
2024-10-11	71.12	72.91	71.09	72.50	65954
2024-10-14	72.77	73.23	72.61	72.88	48136
2024-10-15	72.93	74.21	72.93	73.89	106125
2024-10-16	73.80	74.24	73.67	74.09	102648
2024-10-17	74.25	74.31	73.36	74.26	74904
2024-10-18	74.73	74.88	74.05	74.32	63266
2024-10-21	74.38	74.38	73.16	73.16	72257
2024-10-22	72.74	74.32	72.74	73.96	103421
2024-10-23	73.96	73.98	72.94	72.99	55786
2024-10-24	72.93	73.95	72.30	73.48	77092
2024-10-25	74.37	74.39	73.25	73.48	57890
2024-10-28	74.04	74.92	73.62	74.45	81345
2024-10-29	74.27	75.59	74.27	75.15	91026
2024-10-30	75.37	76.25	74.53	74.71	103066
2024-10-31	74.66	75.68	74.24	74.24	51088
2024-11-01	74.43	75.63	74.18	74.78	66824
2024-11-04	74.70	74.79	74.02	74.03	30265
2024-11-05	73.95	75.47	73.95	75.17	31031
2024-11-06	76.19	77.99	76.19	76.74	92301
2024-11-07	78.27	79.67	73.94	73.99	100866
2024-11-08	73.99	75.04	73.45	75.00	98724
2024-11-11	75.23	75.94	75.00	75.31	116706
2024-11-12	75.37	75.37	74.09	74.98	180007
2024-11-13	74.70	78.73	74.49	78.43	238187
2024-11-14	78.93	79.33	76.34	77.24	178427
2024-11-15	76.76	77.49	74.25	74.33	111144
2024-11-18	74.44	74.69	73.55	73.63	83324
2024-11-19	73.32	74.47	72.97	74.31	71394
2024-11-20	74.24	77.00	74.12	77.00	172553
2024-11-21	77.04	78.93	76.80	78.15	71006
2024-11-22	78.29	78.29	77.33	77.45	52209
2024-11-25	77.35	80.88	77.35	80.74	125112
2024-11-26	80.55	81.22	80.07	80.51	82929
2024-11-27	81.08	81.59	80.48	81.09	477613
2024-11-29	81.25	82.23	80.85	80.90	86574
2024-12-02	81.00	81.46	80.23	81.22	130947
2024-12-03	81.56	81.56	80.19	80.78	80768
2024-12-04	80.32	85.48	80.32	83.49	191716
2024-12-05	82.99	85.33	82.34	84.72	136296
2024-12-06	84.96	86.52	84.63	85.00	227435
2024-12-09	84.37	86.09	82.48	82.62	167783
2024-12-10	83.09	83.09	81.30	82.03	94581
2024-12-11	82.68	85.11	81.98	84.73	196740
2024-12-12	84.86	85.67	83.56	85.66	108953
2024-12-13	85.95	86.19	84.88	85.75	116682
2024-12-16	85.77	86.97	85.50	86.18	125384
2024-12-17	86.46	86.62	85.24	85.52	131585
2024-12-18	87.25	87.42	83.15	83.65	172491
2024-12-19	84.79	85.66	83.95	85.17	137111
2024-12-20	85.14	86.34	84.38	85.28	168677
2024-12-23	85.17	85.53	84.15	85.30	92500
2024-12-24	85.65	85.70	84.89	85.62	72674
2024-12-26	85.68	86.03	85.58	85.97	154847
2024-12-27	84.55	85.81	84.13	84.94	53994
2024-12-30	84.15	85.56	84.15	85.12	55230
2024-12-31	85.22	85.22	83.71	84.04	90392
2025-01-02	83.76	84.21	82.72	83.34	98778
2025-01-03	83.98	84.32	82.88	83.75	54796
2025-01-06	83.78	84.60	83.78	84.21	114726
2025-01-07	84.09	84.69	83.65	84.35	52865
2025-01-08	84.35	85.57	84.13	85.57	51390
2025-01-10	85.19	85.19	83.50	83.57	104824
2025-01-13	82.96	84.83	82.96	84.41	71565
2025-01-14	84.70	85.39	84.26	84.58	97716
2025-01-15	85.59	85.82	83.13	83.27	119308
2025-01-16	82.51	83.64	81.61	82.08	54766
2025-01-17	82.41	83.91	82.41	83.28	55484
2025-01-21	83.83	83.84	82.02	82.88	188697
2025-01-22	83.81	83.82	82.77	82.98	166981
2025-01-23	82.98	83.60	82.44	83.60	60027
2025-01-24	83.75	85.20	83.52	84.67	205180
2025-01-27	83.83	85.59	83.83	85.47	83542
2025-01-28	85.52	87.63	85.06	86.84	69873
2025-01-29	87.00	87.45	86.50	86.71	135025
2025-01-30	87.00	88.66	87.00	88.27	56838
2025-01-31	88.21	88.55	87.13	88.02	51195
2025-02-03	86.62	88.34	86.00	88.28	144326
2025-02-04	88.03	89.13	86.42	87.80	84441
2025-02-05	87.75	88.32	86.66	87.98	67926
2025-02-06	88.09	92.61	87.26	92.52	172759
2025-02-07	93.04	93.27	92.04	92.72	67908
2025-02-10	93.05	93.05	91.20	92.00	43784
2025-02-11	91.39	92.72	91.21	92.72	52602
2025-02-12	93.92	94.44	92.58	93.22	117149
2025-02-13	93.53	94.70	92.93	94.54	53009
2025-02-14	95.33	95.33	91.00	92.15	202350
2025-02-18	91.73	92.68	90.56	90.96	108731
2025-02-19	91.60	93.19	90.47	92.11	109448
2025-02-20	92.08	92.67	91.09	91.76	64199
2025-02-21	92.04	92.04	89.72	90.23	100239
2025-02-24	90.01	91.62	88.15	90.54	191258
2025-02-25	90.22	90.61	86.06	87.34	137787
2025-02-26	87.25	88.73	87.25	88.00	94423
2025-02-27	83.00	85.38	81.34	84.01	274948
2025-02-28	84.99	89.28	83.42	89.12	226256
2025-03-03	90.04	90.04	85.33	86.50	142392
2025-03-04	86.12	86.12	82.59	84.09	163647
2025-03-05	84.49	86.24	84.49	86.06	117975
2025-03-06	85.05	85.73	84.22	85.27	125215
2025-03-07	85.26	85.90	81.38	82.28	112604
2025-03-10	81.17	81.67	77.55	77.96	151901
2025-03-11	77.16	78.89	77.01	77.42	119534
2025-03-12	77.71	78.31	76.49	77.16	152633
2025-03-13	76.63	78.32	75.70	75.91	67186
2025-03-14	76.09	78.41	76.09	78.08	81425
2025-03-17	78.61	80.37	78.61	79.80	81010
2025-03-18	79.64	80.06	77.83	80.06	105006
2025-03-19	80.06	81.49	79.38	80.83	113611
2025-03-20	80.54	81.18	79.86	80.08	127990
2025-03-21	79.95	79.95	78.57	78.68	200111
2025-03-24	79.45	82.28	79.45	81.27	134975
2025-03-25	81.86	82.00	80.82	81.65	128422
2025-03-26	81.98	82.22	80.53	81.31	88632
2025-03-27	80.84	81.77	80.36	81.10	47132
2025-03-28	80.43	81.15	78.56	80.35	150053
2025-03-31	79.68	81.81	78.99	81.47	108655
2025-04-01	81.51	82.00	78.80	80.14	194972
2025-04-02	79.65	81.93	79.65	81.84	68322
2025-04-03	78.67	79.94	77.22	78.03	78342
2025-04-04	75.23	76.53	71.75	72.69	192774
2025-04-07	70.09	74.91	69.08	71.22	222076
2025-04-08	72.13	75.36	70.57	71.68	201540
2025-04-09	71.10	75.48	68.00	74.89	328162
2025-04-10	74.17	74.17	70.02	71.40	127220
2025-04-11	71.82	72.59	69.50	70.23	228086
2025-04-14	71.21	72.55	70.54	71.70	91842
2025-04-15	71.61	73.45	71.61	73.20	98985
2025-04-16	72.51	73.02	71.60	72.38	72358
2025-04-17	72.94	75.76	72.73	75.13	105088
2025-04-21	74.06	75.36	73.74	75.10	64345
2025-04-22	76.40	76.49	75.17	76.45	94808
2025-04-23	79.14	79.14	77.79	78.23	98457
2025-04-24	78.25	79.48	77.35	78.92	59266
2025-04-25	79.14	79.88	78.68	79.60	42716
2025-04-28	80.16	80.81	79.01	79.95	49325
2025-04-29	79.58	81.62	79.58	81.55	90942
2025-04-30	80.52	80.55	79.38	80.55	68015
2025-05-01	81.00	82.76	80.82	81.97	69671
2025-05-02	82.00	83.80	81.75	83.43	68277
2025-05-05	82.75	84.80	81.92	84.27	72661
2025-05-06	83.19	84.35	82.75	82.97	89003
2025-05-07	83.56	86.30	82.07	84.87	171583
2025-05-08	86.49	87.60	84.10	85.65	71002
2025-05-09	86.75	87.69	86.03	87.39	84550
2025-05-12	89.51	89.51	86.07	86.22	63995
2025-05-13	85.93	89.95	85.93	88.53	85770
2025-05-14	87.97	89.75	87.97	88.51	76324
2025-05-15	88.04	89.02	87.36	88.73	60793
2025-05-16	88.50	89.42	88.50	89.11	88438
2025-05-19	88.20	89.23	87.98	89.23	68451
2025-05-20	89.22	90.05	88.89	89.30	40913
2025-05-21	88.89	91.23	88.81	89.67	74107
2025-05-22	89.67	89.86	88.86	89.22	45140
2025-05-23	88.35	89.61	88.11	89.22	45239
2025-05-27	90.53	90.53	88.02	88.63	127927
2025-05-28	88.44	88.72	87.37	87.51	57271
2025-05-29	88.11	88.11	86.93	87.35	59903
2025-05-30	87.61	88.37	86.74	88.12	63473
2025-06-02	87.93	89.09	87.25	88.93	100361
2025-06-03	89.08	89.25	87.94	87.94	59247
2025-06-04	88.20	89.34	87.84	88.63	92968
2025-06-05	88.87	89.62	88.62	88.81	197231
2025-06-06	89.61	90.36	89.55	89.75	114653
2025-06-09	89.63	90.59	88.17	88.31	120535
2025-06-10	88.17	88.97	87.98	88.58	81036
2025-06-11	88.50	88.77	87.15	87.22	142834
2025-06-12	87.02	88.00	87.02	87.90	159070
2025-06-13	86.95	88.55	86.88	87.03	160478
2025-06-16	87.43	88.80	87.28	87.81	142911
2025-06-17	87.33	89.00	87.33	88.89	287517
2025-06-18	88.83	92.12	88.51	92.09	190272
2025-06-20	92.84	93.96	92.15	93.25	209999
2025-06-23	92.85	94.08	92.45	93.92	89291
2025-06-24	94.47	95.39	93.16	94.82	123418
2025-06-25	95.04	95.04	93.17	93.50	85716
2025-06-26	93.75	95.16	92.83	94.93	93100
2025-06-27	95.12	96.00	94.84	95.52	157046
2025-06-30	95.90	96.40	94.94	94.96	177915
2025-07-01	94.63	95.35	91.75	91.77	90451
2025-07-02	92.00	92.80	91.59	92.43	92096
2025-07-03	92.86	94.05	92.86	93.34	54443
2025-07-07	93.34	93.79	92.82	93.17	81321
2025-07-08	93.06	93.32	90.41	91.40	136292
2025-07-09	91.99	92.71	91.17	91.17	67404
2025-07-10	91.99	94.78	91.99	93.21	164416
2025-07-11	93.21	93.21	91.70	92.53	56983
2025-07-14	92.65	93.98	92.65	92.80	55593
2025-07-15	93.17	93.79	91.00	91.02	91328
2025-07-16	91.06	92.12	90.73	91.52	63647
2025-07-17	91.85	93.31	90.79	93.10	62034
2025-07-18	93.68	93.89	92.86	93.40	68610
2025-07-21	93.17	94.30	92.64	93.10	54963
2025-07-22	93.60	94.21	92.54	93.30	97081
2025-07-23	93.36	94.45	91.76	94.32	71182
2025-07-24	94.47	95.40	93.35	93.53	121609
2025-07-25	93.25	93.91	92.33	92.70	40874
2025-07-28	92.70	92.71	91.93	92.14	64874
2025-07-29	92.27	92.36	90.87	90.89	50866
2025-07-30	91.12	92.82	90.57	92.08	64019
2025-07-31	92.09	92.09	90.00	90.12	71034
2025-08-01	89.36	89.46	87.07	88.82	83948
2025-08-04	89.07	90.34	88.05	88.89	71792
2025-08-05	88.71	88.71	87.55	87.94	58342
2025-08-06	88.40	89.62	87.56	89.16	70783
2025-08-07	89.30	89.30	86.11	86.47	121891
2025-08-08	87.03	87.45	85.49	85.67	86675

Explore More About FWONA

Coins representing dividend payouts and trends

FWONA Dividend History

Discover Liberty Formula One'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

FWONA Stock Split History

Discover Liberty Formula One'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

FWONA Historical Prices

Explore Liberty Formula One's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics