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

FXL Historical Prices

Summary

Key Stock Metrics

110.83

(April 7, 2025)

52-Week Low

174.29

(October 24, 2025)

52-Week High

174.29

(October 24, 2025)

All-Time High

173.30

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-05-10	20.11	20.11	20.06	20.06	2000
2007-05-29	20.11	20.11	20.11	20.11	900
2007-06-05	20.77	20.77	20.77	20.77	200
2007-06-18	20.89	20.89	20.89	20.89	3400
2007-06-20	20.70	20.70	20.64	20.64	800
2007-06-21	20.90	20.90	20.90	20.90	2500
2007-06-22	20.66	20.67	20.66	20.67	200
2007-06-25	20.72	20.72	20.66	20.66	1500
2007-06-26	20.44	20.44	20.30	20.30	400
2007-06-27	20.61	20.61	20.61	20.61	200
2007-06-29	20.70	20.70	20.70	20.70	400
2007-07-05	20.83	20.83	20.83	20.83	500
2007-07-06	21.11	21.11	21.11	21.11	100
2007-07-09	21.24	21.24	21.14	21.19	900
2007-07-10	21.06	21.06	21.06	21.06	400
2007-07-11	20.98	21.02	20.96	21.02	3600
2007-07-12	21.16	21.25	21.16	21.25	4700
2007-07-13	21.46	21.46	21.40	21.46	700
2007-07-16	21.46	21.61	21.46	21.52	3000
2007-07-17	21.51	21.51	21.51	21.51	300
2007-07-18	21.30	21.42	21.30	21.42	2400
2007-07-19	21.72	21.73	21.72	21.73	400
2007-07-20	21.69	21.69	21.69	21.69	100
2007-07-23	21.78	21.87	21.73	21.73	2600
2007-07-24	21.45	21.60	21.34	21.34	1700
2007-07-25	21.21	21.34	21.21	21.28	300
2007-07-26	20.86	20.86	20.75	20.82	400
2007-07-27	20.78	20.89	20.64	20.64	2300
2007-07-30	20.65	20.76	20.65	20.76	900
2007-07-31	21.03	21.06	20.44	20.44	3400
2007-08-01	20.54	20.65	20.47	20.65	6600
2007-08-02	20.76	20.91	20.76	20.88	5200
2007-08-03	20.72	20.73	20.30	20.30	3200
2007-08-06	20.19	20.19	19.98	19.98	2600
2007-08-07	20.01	20.10	19.87	20.10	4300
2007-08-08	20.45	20.62	20.23	20.23	6400
2007-08-09	20.27	20.27	20.01	20.01	1800
2007-08-10	19.64	20.10	19.64	20.10	1800
2007-08-13	20.61	20.61	20.59	20.59	11100
2007-08-14	20.42	20.42	20.09	20.09	2100
2007-08-15	20.06	20.06	19.85	19.85	2000
2007-08-16	19.25	19.38	18.79	19.38	5500
2007-08-17	19.75	19.81	19.70	19.81	1900
2007-08-21	19.94	20.09	19.94	20.08	6000
2007-08-22	20.46	20.46	20.46	20.46	700
2007-08-23	20.47	20.47	20.27	20.36	1200
2007-08-24	20.41	20.41	20.41	20.41	2000
2007-08-27	20.54	20.54	20.47	20.47	1600
2007-08-28	20.25	20.25	20.13	20.13	400
2007-08-29	20.23	20.31	20.19	20.30	2300
2007-08-30	20.61	20.66	20.51	20.51	6500
2007-08-31	20.76	20.82	20.76	20.81	2700
2007-09-04	21.16	21.16	21.16	21.16	300
2007-09-05	21.07	21.08	20.94	21.06	3100
2007-09-06	21.12	21.24	21.12	21.24	1400
2007-09-07	20.93	20.93	20.78	20.80	5400
2007-09-10	20.65	20.73	20.65	20.73	3900
2007-09-11	21.05	21.16	21.05	21.16	900
2007-09-12	21.16	21.16	20.98	20.98	900
2007-09-13	20.97	20.97	20.95	20.95	300
2007-09-14	20.84	20.84	20.84	20.84	900
2007-09-17	20.81	20.81	20.70	20.74	2000
2007-09-18	20.80	21.28	20.80	21.28	1200
2007-09-19	21.50	21.50	21.36	21.41	1000
2007-09-20	21.45	21.50	21.39	21.43	2700
2007-09-21	21.46	21.53	21.46	21.53	600
2007-09-24	21.63	21.63	21.34	21.38	1500
2007-09-25	21.28	21.59	21.28	21.59	800
2007-09-26	21.86	21.86	21.68	21.68	1200
2007-09-27	21.90	21.90	21.89	21.89	4100
2007-10-01	21.91	22.08	21.91	22.08	3100
2007-10-03	21.97	21.97	21.93	21.93	1200
2007-10-04	21.92	21.95	21.92	21.93	2400
2007-10-05	22.18	22.18	22.18	22.18	900
2007-10-08	22.45	22.45	22.37	22.43	1600
2007-10-09	22.54	22.54	22.54	22.54	100
2007-10-10	22.64	22.65	22.64	22.65	1800
2007-10-11	22.70	22.79	22.28	22.28	10100
2007-10-12	22.41	22.54	22.41	22.54	1100
2007-10-15	22.49	22.49	22.40	22.40	800
2007-10-16	22.38	22.41	22.32	22.41	1200
2007-10-17	22.53	22.53	22.50	22.50	500
2007-10-19	22.45	22.45	22.13	22.13	1700
2007-10-22	22.06	22.06	22.06	22.06	300
2007-10-23	22.48	22.61	22.39	22.61	1500
2007-10-24	22.00	22.05	22.00	22.05	3200
2007-10-25	22.29	22.29	21.79	21.97	3700
2007-10-26	22.18	22.19	22.18	22.19	1300
2007-10-29	22.41	22.55	22.41	22.55	1600
2007-10-31	22.55	22.55	22.47	22.48	10500
2007-11-01	22.55	22.55	22.38	22.39	1600
2007-11-02	22.39	22.43	22.22	22.43	8100
2007-11-05	22.30	22.30	22.29	22.29	1100
2007-11-06	22.47	22.47	22.47	22.47	1000
2007-11-07	21.76	22.48	21.76	22.13	7200
2007-11-08	22.06	22.06	21.55	21.57	4600
2007-11-09	21.25	21.30	21.09	21.09	5500
2007-11-12	21.06	21.06	20.49	20.49	5600
2007-11-13	20.87	21.05	20.87	21.05	2000
2007-11-14	21.04	21.04	20.98	20.98	300
2007-11-15	20.83	20.83	20.60	20.60	3500
2007-11-16	21.24	21.24	20.57	20.80	2685
2007-11-19	20.52	20.52	20.52	20.52	1400
2007-11-20	20.51	20.51	20.04	20.04	1500
2007-11-21	21.79	21.79	19.94	20.05	905
2007-11-26	20.31	20.31	19.90	19.90	1500
2007-11-27	20.09	20.14	19.98	20.14	800
2007-11-28	21.00	21.00	21.00	21.00	300
2007-11-29	21.06	21.09	20.90	21.09	500
2007-11-30	21.57	21.57	20.95	20.98	2000
2007-12-03	20.67	20.70	20.55	20.55	1500
2007-12-04	20.54	20.54	20.54	20.54	500
2007-12-05	21.00	21.09	21.00	21.09	2800
2007-12-06	21.15	21.16	21.12	21.12	5800
2007-12-10	21.56	21.56	21.56	21.56	600
2007-12-11	21.45	21.45	21.26	21.26	10600
2007-12-12	21.40	21.40	20.97	20.97	2400
2007-12-14	20.93	20.93	20.81	20.81	2600
2007-12-17	20.52	20.57	20.40	20.40	2100
2007-12-18	20.46	20.46	20.34	20.35	1300
2007-12-19	20.48	20.48	20.48	20.48	300
2007-12-20	20.62	20.76	20.62	20.76	1100
2007-12-24	21.14	21.14	21.14	21.14	200
2007-12-26	21.09	21.21	21.09	21.21	1300
2007-12-27	21.12	21.12	20.84	20.84	1600
2007-12-28	20.84	20.84	20.79	20.83	1200
2008-01-02	20.64	20.64	20.38	20.38	2200
2008-01-07	19.07	19.07	18.71	18.73	4100
2008-01-08	18.88	18.91	18.30	18.30	2400
2008-01-09	18.37	18.51	18.12	18.12	6800
2008-01-10	18.39	18.39	18.39	18.39	2700
2008-01-11	18.27	18.27	18.12	18.12	800
2008-01-14	18.31	18.31	18.31	18.31	100
2008-01-15	18.12	18.12	17.91	18.03	1300
2008-01-16	17.81	18.05	17.59	18.05	2300
2008-01-17	18.00	18.00	17.36	17.36	1500
2008-01-22	16.80	17.14	16.79	17.14	1300
2008-01-23	16.50	17.09	16.44	17.09	2200
2008-01-25	17.62	17.62	17.62	17.62	1600
2008-01-28	17.70	17.85	17.48	17.85	2900
2008-01-29	17.78	17.92	17.78	17.91	2000
2008-01-30	17.84	18.10	17.81	18.10	1100
2008-01-31	17.68	17.95	17.68	17.95	2200
2008-02-01	18.44	18.44	18.44	18.44	200
2008-02-04	18.32	18.40	18.32	18.37	6500
2008-02-05	18.02	18.07	17.88	17.88	800
2008-02-06	17.93	17.93	17.55	17.55	1400
2008-02-08	17.58	17.73	17.58	17.70	9700
2008-02-11	17.74	18.00	17.74	18.00	2600
2008-02-12	18.16	18.18	17.88	17.88	6400
2008-02-13	18.34	18.34	18.33	18.33	300
2008-02-14	18.18	18.20	18.18	18.19	400
2008-02-15	17.99	18.00	17.97	18.00	1100
2008-02-19	18.11	18.11	18.11	18.11	100
2008-02-20	17.96	18.15	17.90	18.15	1800
2008-02-21	18.24	18.24	18.24	18.24	100
2008-02-22	17.99	18.00	17.85	17.85	3600
2008-02-25	18.03	18.35	18.01	18.35	7700
2008-02-26	18.31	18.43	18.20	18.40	7300
2008-02-27	18.42	18.51	18.42	18.44	500
2008-02-28	18.44	18.44	18.21	18.21	1700
2008-02-29	17.86	17.92	17.73	17.73	700
2008-03-03	17.52	17.52	17.52	17.52	200
2008-03-04	17.40	17.40	17.40	17.40	200
2008-03-05	17.87	17.91	17.74	17.78	3100
2008-03-06	17.52	17.52	17.52	17.52	2400
2008-03-07	19.08	19.08	17.19	17.27	7600
2008-03-10	17.32	17.32	16.99	16.99	6500
2008-03-11	17.34	17.43	17.19	17.43	2500
2008-03-12	17.57	17.69	17.49	17.49	2900
2008-03-13	17.40	17.63	17.40	17.63	1500
2008-03-14	17.79	17.79	17.14	17.19	1500
2008-03-17	17.03	17.03	17.03	17.03	4900
2008-03-18	17.11	17.18	17.11	17.18	1000
2008-03-19	17.39	17.39	17.04	17.04	2100
2008-03-20	16.43	17.28	16.43	17.25	2900
2008-03-24	17.57	17.86	17.57	17.86	2800
2008-03-25	18.03	18.03	17.91	17.98	700
2008-03-26	17.68	17.82	17.68	17.69	1700
2008-03-27	17.90	17.90	17.42	17.42	800
2008-03-28	17.69	17.69	17.44	17.44	800
2008-03-31	17.38	17.43	17.28	17.42	1700
2008-04-01	17.93	17.98	17.92	17.92	600
2008-04-02	18.10	18.19	18.01	18.08	2400
2008-04-03	18.00	18.17	17.99	18.17	800
2008-04-04	18.12	18.31	18.12	18.30	500
2008-04-07	18.45	18.45	18.33	18.33	1300
2008-04-08	19.89	19.89	17.98	18.09	3500
2008-04-10	18.04	18.21	17.98	18.15	3800
2008-04-11	18.42	18.42	17.71	17.71	1500
2008-04-14	17.75	17.75	17.59	17.60	7234
2008-04-15	17.69	17.69	17.53	17.59	612
2008-04-16	17.85	18.03	17.85	18.02	1397
2008-04-17	18.08	18.08	18.08	18.08	210
2008-04-18	18.53	18.53	18.42	18.42	9466
2008-04-21	18.39	18.55	18.35	18.55	3250
2008-04-22	18.41	18.41	18.15	18.24	3646
2008-04-23	18.29	18.52	18.26	18.43	2499
2008-04-24	18.47	18.58	18.47	18.58	500
2008-04-25	18.39	18.63	18.39	18.63	3521
2008-04-28	18.56	18.69	18.56	18.62	3401
2008-04-29	18.66	18.70	18.66	18.70	517
2008-04-30	18.93	18.93	18.50	18.53	8002
2008-05-01	18.52	18.92	18.52	18.88	4542
2008-05-02	18.84	18.84	18.76	18.76	602
2008-05-05	18.79	18.79	18.72	18.76	3400
2008-05-06	18.74	19.04	18.74	19.02	3287
2008-05-07	19.06	19.06	18.76	18.76	1436
2008-05-08	18.79	18.93	18.79	18.93	1475
2008-05-09	18.88	18.90	18.87	18.87	1300
2008-05-12	19.10	19.15	19.05	19.15	1229
2008-05-13	19.26	19.33	19.26	19.33	2700
2008-05-14	19.78	19.82	19.75	19.75	1647
2008-05-15	19.69	19.86	19.69	19.85	4645
2008-05-16	19.84	20.00	19.76	20.00	5575
2008-05-19	20.17	20.17	19.83	19.83	4836
2008-05-20	19.66	19.66	19.58	19.58	9791
2008-05-21	19.66	19.67	19.37	19.37	3775
2008-05-22	19.50	19.55	19.48	19.48	1848
2008-05-23	19.53	19.53	19.36	19.46	4212
2008-05-27	19.54	19.63	19.41	19.63	2412
2008-05-28	19.90	19.90	19.68	19.72	4280
2008-05-29	19.80	19.83	19.80	19.83	900
2008-05-30	20.03	20.05	19.99	20.04	3161
2008-06-02	19.85	19.85	19.78	19.78	650
2008-06-03	19.95	20.04	19.88	19.88	2126
2008-06-04	19.86	20.01	19.84	19.93	5598
2008-06-05	20.12	20.20	20.12	20.19	3409
2008-06-06	20.10	20.11	19.85	19.85	10336
2008-06-09	19.64	19.64	19.61	19.62	912
2008-06-10	19.50	19.56	19.44	19.56	1000
2008-06-11	19.31	19.31	19.21	19.21	2032
2008-06-12	19.40	19.41	19.18	19.18	3576
2008-06-13	19.36	19.45	19.36	19.45	2130
2008-06-16	19.60	19.81	19.60	19.80	4762
2008-06-17	19.84	19.84	19.59	19.59	3713
2008-06-18	19.29	19.47	19.29	19.39	4578
2008-06-19	19.32	19.54	19.23	19.54	1689
2008-06-20	19.23	19.25	19.19	19.19	1245
2008-06-23	19.16	19.18	19.05	19.05	26700
2008-06-24	18.94	19.07	18.92	18.92	3000
2008-06-25	19.16	19.33	19.16	19.20	9484
2008-06-26	18.78	18.78	18.55	18.55	7400
2008-06-27	18.47	18.47	18.30	18.41	1323
2008-06-30	18.35	18.36	18.20	18.20	1991
2008-07-01	17.96	18.18	17.96	18.18	2496
2008-07-02	18.20	18.22	17.91	17.91	8588
2008-07-03	17.65	17.86	17.65	17.80	3264
2008-07-07	17.98	17.99	17.64	17.77	2537
2008-07-08	17.82	17.90	17.67	17.90	4600
2008-07-09	18.04	18.04	17.55	17.55	2600
2008-07-10	17.58	17.72	17.42	17.61	9964
2008-07-11	16.91	17.67	16.91	17.48	1813
2008-07-14	17.44	17.44	17.25	17.26	8140
2008-07-15	17.01	17.40	16.99	17.33	2006
2008-07-16	17.33	17.65	17.33	17.65	4988
2008-07-17	17.68	18.09	17.68	18.04	6629
2008-07-18	17.54	18.03	17.54	18.03	4243
2008-07-21	18.27	18.27	17.86	17.90	10860
2008-07-22	17.49	17.94	17.49	17.94	69155
2008-07-23	18.40	18.51	17.98	18.12	97771
2008-07-24	17.88	17.88	17.65	17.65	36182
2008-07-25	17.65	17.65	17.53	17.63	13087
2008-07-28	17.65	17.65	17.39	17.40	7653
2008-07-29	17.46	17.73	17.45	17.70	5103
2008-07-30	17.78	17.84	17.58	17.73	7387
2008-07-31	17.73	17.85	17.65	17.65	5333
2008-08-01	17.41	17.63	17.41	17.63	6827
2008-08-04	18.58	18.58	17.42	17.45	8231
2008-08-05	17.61	17.79	17.56	17.78	5322
2008-08-06	17.73	18.12	17.68	18.08	15399
2008-08-07	17.90	18.25	17.90	18.06	6430
2008-08-08	18.15	18.45	18.15	18.39	7941
2008-08-11	18.49	18.76	18.45	18.56	15886
2008-08-12	18.54	18.65	18.52	18.58	7957
2008-08-13	18.60	18.66	18.42	18.57	13605
2008-08-14	18.59	18.80	18.56	18.76	8419
2008-08-15	19.63	19.63	18.83	18.90	9493
2008-08-18	19.63	19.63	18.45	18.66	8466
2008-08-19	18.39	18.40	18.25	18.29	4929
2008-08-20	18.34	18.62	18.27	18.36	21895
2008-08-21	18.25	18.32	18.17	18.31	10121
2008-08-22	18.88	18.88	18.40	18.52	6568
2008-08-25	18.41	18.41	18.18	18.19	7435
2008-08-26	18.15	18.15	17.95	18.06	5615
2008-08-27	18.17	18.29	18.14	18.22	12931
2008-08-28	18.30	18.40	18.30	18.40	2709
2008-08-29	18.04	18.08	18.00	18.08	7776
2008-09-02	19.16	19.16	17.73	17.78	31111
2008-09-03	17.37	17.60	17.31	17.37	15106
2008-09-04	17.12	17.12	16.82	16.91	7748
2008-09-05	16.75	16.98	16.65	16.93	7349
2008-09-08	17.69	17.69	16.20	16.97	13063
2008-09-09	17.03	17.03	16.44	16.44	3979
2008-09-10	16.61	16.78	16.50	16.74	20165
2008-09-11	16.43	16.73	16.43	16.70	15346
2008-09-12	17.47	17.47	16.59	16.73	8294
2008-09-15	16.23	16.53	16.05	16.13	8217
2008-09-16	15.57	16.46	15.53	15.53	7114
2008-09-17	14.64	16.08	14.64	15.80	7946
2008-09-18	15.31	16.00	15.08	15.91	9150
2008-09-19	18.16	18.31	15.92	16.52	17975
2008-09-22	16.81	16.81	15.88	15.88	12100
2008-09-23	17.08	17.08	15.70	15.80	16137
2008-09-24	17.25	17.25	15.55	16.04	19987
2008-09-25	15.28	16.44	15.28	15.79	10639
2008-09-26	15.57	15.87	15.49	15.87	8282
2008-09-29	14.98	15.21	14.64	14.75	11236
2008-09-30	14.53	15.58	14.53	15.02	7673
2008-10-01	15.07	15.60	14.84	15.08	26860
2008-10-02	14.58	14.58	14.33	14.34	1612
2008-10-03	13.74	14.49	13.74	13.79	11178
2008-10-06	14.37	14.37	12.59	13.09	23759
2008-10-07	13.12	13.24	12.43	12.43	4723
2008-10-08	12.25	12.83	12.09	12.26	12604
2008-10-09	12.26	12.58	12.14	12.25	3886
2008-10-10	10.71	12.29	10.51	12.29	15934
2008-10-13	12.19	12.61	12.18	12.61	25493
2008-10-14	13.00	13.34	12.43	12.58	8397
2008-10-15	11.86	12.53	11.62	11.62	10863
2008-10-16	11.01	11.70	11.01	11.67	10125
2008-10-17	11.15	12.28	11.15	11.85	19033
2008-10-20	11.98	12.27	11.95	12.21	2717
2008-10-21	12.20	12.20	11.59	11.80	8934
2008-10-22	11.42	11.56	11.13	11.13	13598
2008-10-23	10.81	11.03	10.39	10.54	9427
2008-10-24	10.44	10.79	10.44	10.79	2017
2008-10-27	10.51	10.72	10.25	10.50	9019
2008-10-28	10.41	11.00	10.21	11.00	14857
2008-10-29	10.81	11.41	10.58	11.37	107806
2008-10-30	12.59	12.59	11.25	11.43	74123
2008-10-31	11.30	11.80	11.30	11.60	14139
2008-11-03	11.50	12.03	11.50	11.50	7322
2008-11-04	12.11	12.26	12.05	12.24	8152
2008-11-05	11.65	12.06	11.65	11.88	2057
2008-11-06	11.50	11.50	11.09	11.09	3697
2008-11-07	11.01	11.27	11.01	11.14	7707
2008-11-10	11.55	11.55	11.02	11.02	1335
2008-11-11	10.75	10.78	10.71	10.78	1114
2008-11-12	10.31	10.40	10.05	10.07	28242
2008-11-13	9.97	10.51	9.72	10.51	3979
2008-11-14	10.45	10.45	10.06	10.37	1465
2008-11-17	9.88	10.22	9.84	10.12	31383
2008-11-18	9.87	9.95	9.80	9.80	962
2008-11-19	9.81	9.98	9.35	9.35	2485
2008-11-20	9.07	9.36	8.74	8.74	16315
2008-11-21	8.71	9.03	8.57	9.03	13094
2008-11-24	9.49	9.63	9.49	9.63	600
2008-11-25	9.46	9.61	9.37	9.39	7932
2008-11-26	9.63	9.92	9.63	9.82	4859
2008-11-28	9.98	9.99	9.98	9.99	477
2008-12-01	9.71	9.71	9.48	9.59	3142
2008-12-02	9.42	9.59	9.29	9.41	3900
2008-12-03	9.53	9.74	9.53	9.54	6017
2008-12-04	9.88	9.88	9.35	9.35	8619
2008-12-05	9.38	9.75	9.38	9.71	23418
2008-12-08	10.02	11.52	10.00	10.14	962
2008-12-09	9.77	10.38	9.77	10.18	2297
2008-12-10	10.35	10.35	10.28	10.30	7695
2008-12-11	10.24	10.24	10.24	10.24	105
2008-12-12	9.98	10.21	9.97	10.21	1539
2008-12-15	10.04	10.04	10.04	10.04	338
2008-12-16	10.20	10.46	10.15	10.46	2423
2008-12-17	10.56	10.76	10.44	10.73	9282
2008-12-18	10.57	10.57	10.38	10.41	766
2008-12-19	10.59	10.61	10.59	10.61	3430
2008-12-22	10.38	10.38	10.17	10.23	5584
2008-12-23	10.31	10.31	10.24	10.24	3500
2008-12-24	10.19	10.22	10.19	10.20	1395
2008-12-26	10.25	10.26	10.24	10.25	1568
2008-12-29	10.15	10.17	10.08	10.12	1580
2008-12-30	10.39	10.44	10.30	10.43	7400
2008-12-31	10.10	10.75	10.10	10.75	3364
2009-01-02	11.18	11.18	11.18	11.18	800
2009-01-05	11.14	11.42	11.14	11.31	1815
2009-01-06	11.58	11.73	11.49	11.69	7606
2009-01-07	11.42	11.42	11.22	11.27	4060
2009-01-08	11.17	11.32	11.14	11.31	2062
2009-01-09	11.29	11.29	11.06	11.11	2450
2009-01-12	10.86	10.86	10.79	10.80	1793
2009-01-13	10.82	10.82	10.61	10.61	1168
2009-01-14	10.58	10.58	10.38	10.39	642
2009-01-15	10.18	10.56	10.12	10.55	11220
2009-01-16	10.58	10.66	10.53	10.54	1628
2009-01-20	10.38	10.38	10.05	10.06	1151
2009-01-21	10.20	10.48	10.20	10.48	1745
2009-01-22	10.23	10.31	10.15	10.26	7085
2009-01-23	10.24	10.57	10.22	10.54	14540
2009-01-26	10.54	10.54	10.54	10.54	100
2009-01-27	10.67	10.75	10.65	10.65	9181
2009-01-28	11.00	11.00	11.00	11.00	5000
2009-01-29	10.84	10.84	10.69	10.73	3018
2009-01-30	10.72	10.72	10.50	10.50	3200
2009-02-02	10.26	10.39	10.26	10.39	2170
2009-02-03	10.43	10.45	10.35	10.45	1041
2009-02-04	10.54	10.73	10.54	10.73	500
2009-02-05	10.44	10.90	10.44	10.84	6709
2009-02-06	10.99	11.01	10.99	11.00	644
2009-02-09	11.13	11.21	11.10	11.10	489
2009-02-10	11.06	11.23	10.65	10.70	3939
2009-02-11	10.66	10.69	10.62	10.63	1712
2009-02-12	10.64	10.74	10.64	10.74	1500
2009-02-13	10.91	10.92	10.91	10.92	213
2009-02-17	10.52	10.52	10.35	10.38	1410
2009-02-18	10.32	10.36	10.32	10.36	451
2009-02-19	10.34	10.34	9.99	9.99	2300
2009-02-20	9.81	9.81	9.72	9.72	200
2009-02-23	9.63	9.64	9.57	9.62	4454
2009-02-24	9.55	9.73	9.55	9.73	900
2009-02-25	9.85	9.91	9.85	9.91	509
2009-02-26	9.91	9.91	9.85	9.85	830
2009-02-27	9.46	9.72	9.46	9.64	2022
2009-03-02	9.24	9.24	9.08	9.08	3415
2009-03-03	9.15	9.15	9.15	9.15	625
2009-03-04	9.27	9.47	9.27	9.47	2364
2009-03-05	9.42	9.42	9.08	9.11	27322
2009-03-06	8.99	9.02	8.89	8.90	1727
2009-03-09	9.05	9.14	8.74	8.74	3314
2009-03-10	9.23	9.23	9.23	9.23	200
2009-03-11	9.56	9.56	9.56	9.56	200
2009-03-12	9.51	9.85	9.51	9.85	6342
2009-03-13	9.97	10.02	9.96	10.02	820
2009-03-16	10.77	10.77	9.95	10.03	7500
2009-03-17	9.88	9.93	9.88	9.93	527
2009-03-19	10.53	10.53	10.44	10.44	300
2009-03-20	10.39	10.39	10.39	10.39	300
2009-03-23	11.67	11.67	10.37	10.53	9766
2009-03-24	10.71	10.71	10.68	10.68	816
2009-03-25	10.82	10.82	10.79	10.80	650
2009-03-26	10.98	11.13	10.98	11.13	4932
2009-03-27	10.96	10.98	10.96	10.98	4390
2009-03-30	10.56	10.56	10.48	10.49	3475
2009-03-31	10.73	10.84	10.71	10.83	1957
2009-04-01	10.78	10.90	10.78	10.87	12187
2009-04-02	11.20	11.37	11.20	11.37	614
2009-04-03	11.31	11.52	11.31	11.52	470
2009-04-06	11.34	11.34	11.28	11.28	433
2009-04-07	11.23	11.23	11.08	11.08	4027
2009-04-08	11.22	11.25	11.22	11.24	5250
2009-04-09	11.66	11.68	11.66	11.68	1500
2009-04-13	11.69	11.69	11.65	11.65	805
2009-04-14	11.64	11.64	11.64	11.64	200
2009-04-15	11.43	11.50	11.34	11.49	61250
2009-04-16	11.64	11.95	11.64	11.93	52709
2009-04-17	11.98	12.08	11.87	12.00	56703
2009-04-20	11.56	11.57	11.51	11.56	31093
2009-04-21	11.54	11.69	11.54	11.64	4187
2009-04-22	11.68	12.10	11.68	11.92	35267
2009-04-23	11.76	11.81	11.59	11.81	14799
2009-04-24	11.78	12.03	11.78	12.03	8345
2009-04-27	11.91	12.07	11.91	11.96	4658
2009-04-28	11.78	11.99	11.78	11.94	4987
2009-04-29	11.99	12.34	11.99	12.22	10909
2009-04-30	12.47	12.64	12.36	12.41	49097
2009-05-01	12.30	12.51	12.22	12.42	3883
2009-05-04	12.72	12.78	12.68	12.78	7230
2009-05-05	12.76	12.79	12.66	12.75	5420
2009-05-06	12.93	12.93	12.56	12.77	22832
2009-05-07	13.03	13.03	12.26	12.28	4856
2009-05-08	12.99	12.99	12.19	12.33	8595
2009-05-11	13.00	13.00	12.08	12.40	3606
2009-05-12	12.32	12.79	12.01	12.23	36811
2009-05-13	11.82	11.83	11.74	11.78	4686
2009-05-14	11.90	12.09	11.90	12.05	13129
2009-05-15	12.19	12.19	12.05	12.05	2616
2009-05-18	12.23	12.42	12.21	12.42	4021
2009-05-19	12.48	12.70	12.48	12.66	1598
2009-05-20	12.79	12.79	12.52	12.52	5367
2009-05-21	12.45	12.45	12.32	12.43	2150
2009-05-22	12.46	12.50	12.40	12.47	8039
2009-05-26	12.31	12.81	12.31	12.80	3835
2009-05-27	12.77	13.00	12.72	12.72	3236
2009-05-28	12.85	12.91	12.65	12.90	5478
2009-05-29	12.85	13.01	12.81	13.01	1943
2009-06-01	13.18	13.52	13.18	13.48	12727
2009-06-02	13.41	13.41	13.27	13.36	6231
2009-06-03	13.20	13.20	12.98	13.12	13644
2009-06-04	13.21	13.41	13.21	13.41	2428
2009-06-05	13.56	13.59	13.37	13.44	131959
2009-06-08	13.33	13.36	13.13	13.36	6603
2009-06-09	13.52	13.70	13.46	13.63	44829
2009-06-10	14.05	14.05	13.41	13.60	19655
2009-06-11	13.60	13.75	13.60	13.67	5776
2009-06-12	13.61	13.61	13.39	13.58	6802
2009-06-15	13.35	13.35	13.19	13.30	17001
2009-06-16	13.31	13.31	13.04	13.04	32979
2009-06-17	13.09	13.17	12.91	13.12	2319
2009-06-18	13.07	13.10	13.05	13.08	5385
2009-06-19	13.24	13.24	13.15	13.21	2370
2009-06-22	13.04	13.04	12.73	12.73	11494
2009-06-23	12.63	12.70	12.53	12.67	2612
2009-06-24	12.91	13.03	12.87	12.94	8664
2009-06-25	12.93	13.12	12.93	13.08	4513
2009-06-26	13.01	13.21	13.01	13.20	3949
2009-06-29	13.23	13.23	13.21	13.23	775
2009-06-30	13.20	13.20	13.08	13.18	5157
2009-07-01	13.26	13.42	13.26	13.32	3146
2009-07-02	13.09	13.09	12.97	13.05	12228
2009-07-06	12.71	12.79	12.68	12.79	2833
2009-07-07	12.69	12.69	12.47	12.47	3307
2009-07-08	12.45	12.45	12.22	12.38	19815
2009-07-09	12.47	12.65	12.47	12.59	3649
2009-07-10	12.54	12.67	12.54	12.64	6468
2009-07-13	12.47	12.86	12.47	12.86	6300
2009-07-14	12.96	13.04	12.96	13.04	2305
2009-07-15	13.30	13.60	13.30	13.59	31955
2009-07-16	13.62	13.85	13.62	13.85	6034
2009-07-17	13.77	13.92	13.77	13.88	8394
2009-07-20	14.03	14.11	13.96	14.10	21994
2009-07-21	14.15	14.21	13.93	14.07	20297
2009-07-22	14.09	14.29	14.09	14.24	13088
2009-07-23	14.29	14.52	14.29	14.48	38261
2009-07-24	14.38	14.48	14.20	14.48	15706
2009-07-27	14.39	14.48	14.35	14.48	16456
2009-07-28	14.30	14.49	14.30	14.48	2591
2009-07-29	14.58	14.58	14.35	14.40	11556
2009-07-30	14.70	14.75	14.54	14.55	20140
2009-07-31	14.52	14.60	14.51	14.53	10702
2009-08-03	14.61	14.73	14.57	14.73	2996
2009-08-04	14.72	14.82	14.72	14.80	5098
2009-08-05	14.86	14.86	14.51	14.66	9925
2009-08-06	14.61	14.61	14.47	14.50	4359
2009-08-07	14.60	14.75	14.60	14.75	497
2009-08-10	14.65	14.70	14.55	14.60	2893
2009-08-11	14.50	14.52	14.42	14.49	94994
2009-08-12	14.43	14.83	14.43	14.72	3934
2009-08-13	14.82	14.89	14.73	14.83	9533
2009-08-14	14.80	14.80	14.59	14.70	6758
2009-08-17	14.33	14.35	14.25	14.25	2989
2009-08-18	14.43	14.55	14.39	14.54	6822
2009-08-19	14.42	14.63	14.42	14.55	8760
2009-08-20	14.49	14.74	14.49	14.74	4989
2009-08-21	14.80	14.95	14.73	14.95	4800
2009-08-24	15.00	15.12	14.93	14.97	3852
2009-08-25	15.04	15.04	14.95	14.99	6134
2009-08-26	15.04	15.04	14.90	14.99	6091
2009-08-27	14.97	15.10	14.83	15.10	5548
2009-08-28	15.37	15.42	15.20	15.25	13780
2009-08-31	15.04	15.05	14.93	15.05	11316
2009-09-01	15.25	15.25	14.69	14.69	5809
2009-09-02	14.76	14.76	14.71	14.76	1928
2009-09-03	14.81	14.87	14.73	14.87	4240
2009-09-04	15.01	15.18	15.01	15.18	4597
2009-09-08	15.41	15.52	15.32	15.51	43345
2009-09-09	15.56	15.79	15.46	15.75	44646
2009-09-10	15.75	15.99	15.75	15.98	14307
2009-09-11	16.00	16.00	15.82	15.88	5270
2009-09-14	15.78	15.91	15.78	15.90	6380
2009-09-15	15.98	16.09	15.96	16.07	11189
2009-09-16	16.08	16.21	16.05	16.21	24613
2009-09-17	16.19	16.26	16.09	16.09	10187
2009-09-18	16.19	16.19	16.01	16.11	6668
2009-09-21	15.98	16.15	15.90	16.12	16093
2009-09-22	16.20	16.29	16.16	16.24	13438
2009-09-23	16.31	16.47	16.18	16.18	45885
2009-09-24	16.18	16.18	15.84	15.93	8589
2009-09-25	15.79	15.94	15.74	15.81	15179
2009-09-28	16.07	16.25	16.07	16.20	3670
2009-09-29	16.22	16.22	16.07	16.10	22997
2009-09-30	16.16	16.25	15.95	16.14	9759
2009-10-01	15.90	15.90	15.53	15.56	6930
2009-10-02	15.41	15.61	15.33	15.45	25951
2009-10-05	15.60	15.79	15.55	15.76	23277
2009-10-06	16.00	16.08	15.90	16.01	16583
2009-10-07	15.99	16.04	15.94	16.03	16285
2009-10-08	16.07	16.17	16.01	16.10	13431
2009-10-09	16.22	16.38	16.21	16.38	18614
2009-10-12	16.50	16.59	16.37	16.43	19297
2009-10-13	16.36	16.51	16.35	16.41	7679
2009-10-14	16.66	16.71	16.57	16.71	15216
2009-10-15	16.61	16.61	16.49	16.58	11968
2009-10-16	16.42	16.42	16.19	16.32	16573
2009-10-19	16.30	16.52	16.30	16.49	3824
2009-10-20	16.53	16.54	16.36	16.42	7650
2009-10-21	16.44	16.61	16.31	16.34	21309
2009-10-22	16.34	16.43	16.14	16.43	11384
2009-10-23	16.35	16.38	16.22	16.25	10249
2009-10-26	16.35	16.47	16.08	16.08	7878
2009-10-27	16.02	16.04	15.75	15.81	23113
2009-10-28	15.74	15.76	15.24	15.29	18044
2009-10-29	15.44	15.68	15.44	15.66	45693
2009-10-30	15.56	15.56	15.15	15.26	9033
2009-11-02	15.28	15.36	15.00	15.22	6456
2009-11-03	15.17	15.27	15.07	15.25	20348
2009-11-04	15.47	15.60	15.45	15.45	4003
2009-11-05	15.62	15.84	15.62	15.82	4318
2009-11-06	15.78	16.01	15.78	15.93	7691
2009-11-09	16.03	16.26	16.03	16.25	7668
2009-11-10	16.32	16.34	16.16	16.25	9796
2009-11-11	16.36	16.44	16.28	16.35	10876
2009-11-12	16.48	16.48	16.27	16.27	6429
2009-11-13	16.35	16.47	16.29	16.36	10285
2009-11-16	16.70	16.74	16.60	16.68	15122
2009-11-17	16.64	16.76	16.60	16.76	18550
2009-11-18	16.67	16.68	16.55	16.65	36159
2009-11-19	16.50	16.50	16.17	16.32	12013
2009-11-20	16.19	16.22	16.06	16.17	17100
2009-11-23	16.33	16.53	16.28	16.38	18531
2009-11-24	16.37	16.37	16.19	16.33	12755
2009-11-25	16.35	16.41	16.35	16.41	8753
2009-11-27	15.92	16.22	15.92	16.08	14406
2009-11-30	16.02	16.09	15.94	16.09	11777
2009-12-01	16.36	16.51	16.33	16.48	10273
2009-12-02	16.72	16.72	16.52	16.63	18595
2009-12-03	16.65	16.74	16.57	16.60	71543
2009-12-04	16.78	16.92	16.53	16.81	14588
2009-12-07	16.89	16.94	16.84	16.86	5774
2009-12-08	16.66	16.86	16.62	16.78	5161
2009-12-09	16.67	16.87	16.62	16.87	25026
2009-12-10	16.93	17.00	16.83	16.83	4668
2009-12-11	16.93	16.94	16.75	16.83	15210
2009-12-14	16.98	17.05	16.86	17.05	29153
2009-12-15	16.93	17.12	16.93	16.97	6040
2009-12-16	17.22	17.31	17.21	17.22	12406
2009-12-17	17.16	17.16	17.00	17.04	21492
2009-12-18	17.14	17.19	17.04	17.19	14234
2009-12-21	17.37	17.53	17.37	17.52	12457
2009-12-22	17.61	17.72	17.58	17.71	38284
2009-12-23	17.90	17.91	17.78	17.91	20397
2009-12-24	17.95	18.07	17.95	18.07	13373
2009-12-28	18.14	18.19	17.92	18.01	19623
2009-12-29	17.93	18.00	17.92	18.00	13286
2009-12-30	17.99	18.11	17.98	18.11	14904
2009-12-31	18.14	18.16	17.93	17.93	7358
2010-01-04	18.14	18.32	18.14	18.25	78133
2010-01-05	18.25	18.32	18.21	18.27	7453
2010-01-06	18.27	18.35	18.22	18.28	20147
2010-01-07	18.25	18.25	18.07	18.14	18894
2010-01-08	18.06	18.27	18.04	18.27	29507
2010-01-11	18.35	18.35	18.12	18.22	52607
2010-01-12	18.10	18.10	17.73	17.81	24054
2010-01-13	17.87	18.02	17.69	18.01	14376
2010-01-14	18.10	18.11	17.97	18.11	9608
2010-01-15	18.11	18.11	17.69	17.74	34551
2010-01-19	17.25	17.98	17.25	17.98	32741
2010-01-20	17.87	17.90	17.72	17.90	28778
2010-01-21	17.97	18.13	17.76	17.84	14151
2010-01-22	17.77	17.77	17.10	17.13	27372
2010-01-25	17.30	17.32	17.10	17.23	21506
2010-01-26	17.26	17.40	17.22	17.25	9638
2010-01-27	17.20	17.31	17.05	17.31	4718
2010-01-28	17.21	17.21	16.75	16.90	30646
2010-01-29	17.01	17.03	16.40	16.51	48440
2010-02-01	16.56	16.87	16.56	16.87	107155
2010-02-02	16.93	17.05	16.79	17.03	17309
2010-02-03	16.96	17.10	16.95	17.02	13112
2010-02-04	16.90	16.90	16.36	16.36	41993
2010-02-05	16.27	16.49	16.11	16.49	31610
2010-02-08	16.44	16.69	16.44	16.47	6725
2010-02-09	16.62	16.80	16.57	16.72	12371
2010-02-10	16.71	16.76	16.13	16.71	17108
2010-02-11	16.71	17.03	16.71	17.01	21578
2010-02-12	16.89	17.14	16.76	17.07	30497
2010-02-16	17.20	17.39	17.20	17.39	66710
2010-02-17	17.49	17.50	17.40	17.50	43489
2010-02-18	17.50	17.62	17.46	17.61	171514
2010-02-19	17.61	17.73	17.55	17.65	51938
2010-02-22	17.69	17.69	17.54	17.59	19835
2010-02-23	17.54	17.54	17.19	17.29	21531
2010-02-24	17.40	17.58	17.40	17.50	15257
2010-02-25	17.27	17.49	17.10	17.48	14289
2010-02-26	17.45	17.55	17.39	17.54	10608
2010-03-01	17.63	18.00	17.63	18.00	40545
2010-03-02	18.05	18.14	18.00	18.02	20622
2010-03-03	18.08	18.14	17.98	17.98	27312
2010-03-04	18.04	18.07	17.87	18.06	15024
2010-03-05	18.21	18.35	18.12	18.33	243205
2010-03-08	18.33	18.36	18.30	18.32	37031
2010-03-09	18.27	18.53	18.27	18.42	109796
2010-03-10	18.52	18.68	18.52	18.64	85089
2010-03-11	18.58	18.67	18.45	18.67	74055
2010-03-12	18.74	18.74	18.57	18.61	28901
2010-03-15	18.61	18.62	18.39	18.50	34928
2010-03-16	18.57	18.73	18.50	18.73	32176
2010-03-17	18.79	18.96	18.79	18.86	84793
2010-03-18	18.92	18.92	18.76	18.81	47329
2010-03-19	18.84	18.84	18.50	18.56	21375
2010-03-22	18.48	18.84	18.48	18.81	31247
2010-03-23	18.80	19.02	18.80	19.02	53857
2010-03-24	18.97	18.97	18.78	18.79	34325
2010-03-25	18.94	18.97	18.63	18.64	50186
2010-03-26	18.70	18.72	18.48	18.58	32127
2010-03-29	18.65	18.73	18.63	18.68	85820
2010-03-30	18.71	18.80	18.58	18.75	19626
2010-03-31	18.65	18.78	18.62	18.63	34923
2010-04-01	18.80	18.91	18.54	18.67	36574
2010-04-05	18.77	19.08	18.76	19.08	42515
2010-04-06	19.02	19.13	18.94	19.07	24062
2010-04-07	19.05	19.10	18.92	19.02	47999
2010-04-08	18.98	18.98	18.77	18.94	39807
2010-04-09	18.94	19.11	18.93	19.11	22127
2010-04-12	19.11	19.29	19.11	19.23	34442
2010-04-13	19.21	19.26	19.16	19.26	27215
2010-04-14	19.42	19.67	19.42	19.66	42156
2010-04-15	19.65	19.73	19.59	19.69	35305
2010-04-16	19.62	19.63	19.28	19.42	20662
2010-04-19	19.33	19.33	18.99	19.24	21291
2010-04-20	19.34	19.51	19.26	19.51	22922
2010-04-21	19.58	19.60	19.43	19.56	20963
2010-04-22	19.38	19.84	19.21	19.82	43770
2010-04-23	19.85	19.93	19.73	19.93	21648
2010-04-26	19.86	19.99	19.86	19.91	22922
2010-04-27	19.84	19.86	19.45	19.45	19362
2010-04-28	19.54	19.57	19.25	19.37	83835
2010-04-29	19.56	19.72	19.48	19.72	32346
2010-04-30	19.71	19.73	19.21	19.22	42947
2010-05-03	19.34	19.59	19.34	19.54	15270
2010-05-04	19.17	19.17	18.80	18.94	32797
2010-05-05	18.74	18.99	18.05	18.79	140748
2010-05-06	18.67	18.74	0.16	18.05	129380
2010-05-07	17.85	18.06	17.30	17.61	142294
2010-05-10	18.35	18.60	18.35	18.58	168611
2010-05-11	18.47	18.91	18.45	18.62	76345
2010-05-12	18.66	19.20	18.66	19.19	69674
2010-05-13	19.16	19.41	19.00	19.02	30369
2010-05-14	18.81	18.81	18.34	18.58	39868
2010-05-17	18.62	18.68	18.25	18.67	53109
2010-05-18	18.87	18.87	18.30	18.35	14227
2010-05-19	18.26	18.32	17.93	18.20	30280
2010-05-20	17.78	17.92	17.47	17.54	122413
2010-05-21	17.26	18.03	16.64	17.87	251719
2010-05-24	17.87	18.02	17.77	17.77	31336
2010-05-25	17.37	17.79	17.10	17.79	188200
2010-05-26	17.93	18.16	17.76	17.85	117038
2010-05-27	18.13	18.56	18.13	18.56	44325
2010-05-28	18.48	18.48	18.15	18.32	69548
2010-06-01	18.12	18.37	17.80	17.80	18581
2010-06-02	17.89	18.25	17.89	18.25	44881
2010-06-03	18.25	18.60	18.25	18.60	25851
2010-06-04	18.25	18.43	17.85	17.85	47232
2010-06-07	17.84	17.94	17.38	17.42	14751
2010-06-08	17.28	17.40	17.11	17.38	10422
2010-06-09	17.49	17.88	17.43	17.44	12837
2010-06-10	17.86	17.96	17.68	17.96	41252
2010-06-11	17.83	18.19	17.80	18.19	33017
2010-06-14	18.30	18.49	18.22	18.22	142626
2010-06-15	18.27	18.79	18.27	18.79	25671
2010-06-16	18.68	18.89	18.61	18.81	151882
2010-06-17	18.86	18.90	18.59	18.86	63295
2010-06-18	18.92	18.93	18.73	18.78	100016
2010-06-21	19.06	19.06	18.57	18.62	257537
2010-06-22	18.76	18.76	18.33	18.33	18738
2010-06-23	18.41	18.52	18.18	18.36	36882
2010-06-24	18.32	18.32	17.87	17.89	76154
2010-06-25	17.91	18.06	17.77	17.97	31115
2010-06-28	18.01	18.18	17.87	18.00	82485
2010-06-29	17.68	17.69	17.13	17.20	171989
2010-06-30	17.14	17.34	16.90	16.96	46020
2010-07-01	16.94	16.98	16.56	16.91	201989
2010-07-02	16.92	16.97	16.73	16.84	56117
2010-07-06	17.12	17.25	16.72	16.85	49997
2010-07-07	16.95	17.47	16.95	17.47	14661
2010-07-08	17.75	17.78	17.51	17.69	31157
2010-07-09	17.68	17.77	17.63	17.76	16004
2010-07-12	17.72	17.95	17.68	17.81	12178
2010-07-13	18.02	18.28	17.95	18.23	41171
2010-07-14	18.23	18.49	18.23	18.36	34968
2010-07-15	18.36	18.36	18.07	18.35	34496
2010-07-16	18.24	18.24	17.75	17.79	18996
2010-07-19	17.85	18.01	17.77	17.97	83098
2010-07-20	17.74	18.12	17.56	18.12	12651
2010-07-21	18.23	18.23	17.73	17.79	34307
2010-07-22	17.98	18.31	17.98	18.31	26337
2010-07-23	18.23	18.57	18.16	18.57	44507
2010-07-26	18.57	18.81	18.57	18.81	57847
2010-07-27	18.94	18.94	18.57	18.63	56292
2010-07-28	18.64	18.70	18.32	18.41	131256
2010-07-29	18.49	18.49	18.00	18.20	67268
2010-07-30	17.86	18.20	17.86	18.13	29459
2010-08-02	18.38	18.53	18.35	18.46	40290
2010-08-03	18.48	18.48	18.33	18.43	26206
2010-08-04	18.58	18.72	18.45	18.71	48862
2010-08-05	18.62	18.70	18.54	18.61	44912
2010-08-06	18.51	18.61	18.30	18.52	57905
2010-08-09	18.53	18.68	18.53	18.64	77944
2010-08-10	18.42	18.44	18.18	18.34	23079
2010-08-11	17.90	17.90	17.60	17.73	41843
2010-08-12	17.42	17.50	17.24	17.45	18662
2010-08-13	17.50	17.51	17.40	17.41	9884
2010-08-16	17.26	17.48	17.26	17.39	9079
2010-08-17	17.48	17.80	17.48	17.67	22267
2010-08-18	17.60	17.85	17.59	17.77	19651
2010-08-19	17.69	17.73	17.54	17.61	51715
2010-08-20	17.66	17.82	17.59	17.79	30107
2010-08-23	17.84	17.97	17.62	17.62	22351
2010-08-24	17.36	17.42	17.20	17.31	88395
2010-08-25	17.19	17.44	17.05	17.44	30059
2010-08-26	17.52	17.59	17.25	17.27	25695
2010-08-27	17.25	17.66	17.03	17.62	29081
2010-08-30	17.54	17.65	17.33	17.35	5212
2010-08-31	17.26	17.39	17.14	17.21	53538
2010-09-01	17.44	17.81	17.44	17.75	34452
2010-09-02	17.78	18.04	17.72	18.01	26973
2010-09-03	18.24	18.34	18.13	18.33	52776
2010-09-07	18.14	18.22	18.08	18.08	8482
2010-09-08	18.07	18.27	18.07	18.20	27053
2010-09-09	18.39	18.39	18.14	18.21	8570
2010-09-10	18.25	18.25	18.02	18.12	35826
2010-09-13	18.29	18.62	18.29	18.60	12325
2010-09-14	18.57	18.81	18.47	18.67	103662
2010-09-15	18.58	18.76	18.53	18.72	19902
2010-09-16	18.65	18.76	18.60	18.72	34212
2010-09-17	18.74	18.80	18.66	18.77	21343
2010-09-20	18.86	19.16	18.82	19.13	26821
2010-09-21	19.07	19.20	18.97	19.05	83139
2010-09-22	19.01	19.02	18.70	18.83	142343
2010-09-23	18.70	19.09	18.64	18.86	81878
2010-09-24	19.09	19.37	19.09	19.37	53774
2010-09-27	19.39	19.43	19.24	19.30	114899
2010-09-28	19.32	19.49	19.10	19.49	40234
2010-09-29	19.52	19.61	19.45	19.52	39875
2010-09-30	19.64	19.70	19.26	19.40	38387
2010-10-01	19.58	19.58	19.28	19.39	42274
2010-10-04	19.37	19.37	19.02	19.10	7494
2010-10-05	19.44	19.69	19.39	19.65	78159
2010-10-06	19.58	19.58	18.96	19.07	25194
2010-10-07	19.24	19.24	18.89	19.14	76614
2010-10-08	19.10	19.32	19.00	19.30	32979
2010-10-11	19.39	19.44	19.27	19.29	42621
2010-10-12	19.27	19.55	19.11	19.50	45616
2010-10-13	19.69	19.69	19.53	19.61	88859
2010-10-14	19.66	19.69	19.48	19.56	31894
2010-10-15	19.85	19.85	19.58	19.82	33623
2010-10-18	19.85	19.85	19.60	19.73	128625
2010-10-19	19.45	19.63	19.28	19.36	89132
2010-10-20	19.37	19.64	19.36	19.56	66206
2010-10-21	19.61	19.70	19.38	19.60	33672
2010-10-22	19.67	19.93	19.58	19.89	80585
2010-10-25	20.13	20.29	20.09	20.17	164831
2010-10-26	20.13	20.23	19.95	20.16	41624
2010-10-27	20.15	20.47	20.15	20.47	217111
2010-10-28	20.52	20.53	20.29	20.42	32681
2010-10-29	20.52	20.67	20.52	20.60	51967
2010-11-01	20.73	20.80	20.46	20.57	45103
2010-11-02	20.72	20.79	20.70	20.74	11427
2010-11-03	20.77	20.86	20.61	20.86	61942
2010-11-04	21.15	21.23	21.09	21.23	116561
2010-11-05	21.39	21.50	21.28	21.45	31447
2010-11-08	21.47	21.52	21.36	21.49	27705
2010-11-09	21.56	21.56	21.24	21.29	38518
2010-11-10	21.36	21.36	21.08	21.33	22822
2010-11-11	21.05	21.20	20.83	21.16	68345
2010-11-12	21.07	21.21	20.82	20.96	21752
2010-11-15	21.06	21.06	20.83	20.83	26931
2010-11-16	20.69	20.72	20.35	20.44	23040
2010-11-17	20.48	20.63	20.38	20.47	20642
2010-11-18	20.82	20.99	20.77	20.93	64746
2010-11-19	20.92	21.18	20.92	21.17	47645
2010-11-22	21.10	21.41	21.09	21.41	34323
2010-11-23	21.20	21.23	21.00	21.11	22226
2010-11-24	21.30	21.63	21.30	21.63	64001
2010-11-26	21.54	21.60	21.44	21.56	119688
2010-11-29	21.42	21.45	21.20	21.41	119762
2010-11-30	21.15	21.26	21.08	21.19	149297
2010-12-01	21.51	21.79	21.51	21.74	71775
2010-12-02	21.85	22.14	21.85	22.13	63862
2010-12-03	22.06	22.34	22.06	22.33	315863
2010-12-06	22.38	22.38	22.20	22.33	59580
2010-12-07	22.64	22.64	22.36	22.36	102872
2010-12-08	22.45	22.52	22.31	22.51	60231
2010-12-09	22.64	22.64	22.48	22.57	57354
2010-12-10	22.68	22.73	22.55	22.71	50423
2010-12-13	22.80	22.82	22.58	22.58	92512
2010-12-14	22.59	22.59	22.37	22.40	61410
2010-12-15	22.34	22.51	22.21	22.23	49505
2010-12-16	22.26	22.52	22.24	22.52	81571
2010-12-17	22.58	22.67	22.49	22.58	44129
2010-12-20	22.63	22.66	22.46	22.58	22161
2010-12-21	22.69	22.80	22.65	22.78	87738
2010-12-22	22.81	22.81	22.63	22.71	57169
2010-12-23	22.70	22.70	22.56	22.63	78157
2010-12-27	22.63	22.77	22.43	22.75	15424
2010-12-28	22.82	22.82	22.61	22.70	19505
2010-12-29	22.67	22.79	22.67	22.73	29003
2010-12-30	22.81	22.82	22.73	22.79	31535
2010-12-31	22.76	22.78	22.62	22.70	35129
2011-01-03	22.87	23.16	22.81	22.96	99773
2011-01-04	23.13	23.13	22.73	22.95	233467
2011-01-05	22.89	23.14	22.82	23.11	61768
2011-01-06	23.20	23.35	23.12	23.32	66135
2011-01-07	23.41	23.41	22.97	23.28	91768
2011-01-10	23.23	23.53	23.09	23.52	111150
2011-01-11	23.66	23.66	23.47	23.54	95710
2011-01-12	23.67	23.81	23.57	23.80	78751
2011-01-13	23.87	23.95	23.76	23.88	82383
2011-01-14	23.90	24.23	23.89	24.22	121771
2011-01-18	24.25	24.29	24.09	24.21	274263
2011-01-19	24.24	24.24	23.74	23.82	127849
2011-01-20	23.61	23.61	23.04	23.32	84828
2011-01-21	23.53	23.62	23.27	23.27	65815
2011-01-24	23.30	23.68	23.21	23.66	45142
2011-01-25	23.52	23.52	23.27	23.43	37859
2011-01-26	23.56	23.86	23.46	23.75	75761
2011-01-27	23.93	24.15	23.89	24.09	91445
2011-01-28	24.16	24.25	23.38	23.56	67191
2011-01-31	23.56	23.82	23.48	23.74	105326
2011-02-01	23.97	24.34	23.97	24.26	113486
2011-02-02	24.20	24.56	24.20	24.49	110492
2011-02-03	24.44	24.56	24.20	24.53	196728
2011-02-04	24.73	25.07	24.65	25.07	232752
2011-02-07	25.17	25.31	25.03	25.11	315485
2011-02-08	25.10	25.17	24.97	25.17	277065
2011-02-09	25.18	25.25	25.01	25.08	135817
2011-02-10	24.87	25.29	24.78	25.26	113994
2011-02-11	25.21	25.52	24.98	25.50	125692
2011-02-14	25.60	25.78	25.56	25.69	279357
2011-02-15	25.64	25.74	25.34	25.41	143090
2011-02-16	25.58	25.67	25.45	25.61	118198
2011-02-17	25.55	25.80	25.52	25.75	89367
2011-02-18	25.88	25.88	25.59	25.69	104566
2011-02-22	25.30	25.36	24.70	24.74	112947
2011-02-23	24.64	24.68	23.80	24.12	590601
2011-02-24	24.21	24.63	24.08	24.60	99244
2011-02-25	24.82	25.13	24.82	25.13	67877
2011-02-28	25.24	25.27	24.72	24.94	123161
2011-03-01	25.09	25.09	24.39	24.48	87879
2011-03-02	24.52	24.99	24.48	24.71	46005
2011-03-03	25.05	25.32	25.05	25.27	77053
2011-03-04	25.34	25.34	24.97	25.19	82233
2011-03-07	25.21	25.31	24.30	24.65	185760
2011-03-08	24.69	25.02	24.51	24.86	346856
2011-03-09	24.69	24.69	24.20	24.24	100938
2011-03-10	23.83	23.89	23.57	23.65	327066
2011-03-11	23.52	23.94	23.46	23.85	148983
2011-03-14	23.73	24.02	23.54	23.74	134892
2011-03-15	22.96	23.61	22.68	23.47	380015
2011-03-16	23.37	24.06	22.89	23.05	130082
2011-03-17	23.35	23.49	23.10	23.14	399050
2011-03-18	23.37	23.48	23.10	23.13	109210
2011-03-21	23.32	23.74	23.32	23.65	338577
2011-03-22	23.65	23.65	23.38	23.43	67319
2011-03-23	23.40	23.72	23.30	23.64	149393
2011-03-24	23.94	24.36	23.85	24.31	377348
2011-03-25	24.35	24.60	24.32	24.38	130123
2011-03-28	24.53	24.53	24.23	24.24	106317
2011-03-29	24.27	24.45	24.06	24.44	76957
2011-03-30	24.69	24.69	24.43	24.57	98502
2011-03-31	24.56	24.64	24.41	24.53	130169
2011-04-01	24.65	24.65	24.21	24.29	265540
2011-04-04	24.44	24.44	24.03	24.14	430236
2011-04-05	24.25	24.56	24.25	24.38	106329
2011-04-06	24.62	24.62	24.31	24.48	458093
2011-04-07	24.47	24.52	24.22	24.38	77256
2011-04-08	24.47	24.57	24.12	24.25	189689
2011-04-11	24.29	24.29	24.00	24.08	230587
2011-04-12	23.95	23.95	23.60	23.75	124083
2011-04-13	23.95	24.09	23.82	23.99	104784
2011-04-14	23.86	23.98	23.70	23.97	47192
2011-04-15	23.95	24.15	23.89	24.12	70176
2011-04-18	23.83	23.83	23.53	23.75	95114
2011-04-19	23.77	23.91	23.69	23.91	43422
2011-04-20	24.35	24.70	24.35	24.69	196074
2011-04-21	24.86	24.92	24.73	24.89	180286
2011-04-25	25.01	25.05	24.87	24.95	135335
2011-04-26	25.07	25.26	25.00	25.19	98141
2011-04-27	25.26	25.42	25.12	25.39	199699
2011-04-28	25.36	25.40	25.13	25.28	231747
2011-04-29	25.30	25.40	25.19	25.35	96754
2011-05-02	25.53	25.53	25.11	25.13	98556
2011-05-03	25.05	25.05	24.52	24.69	175733
2011-05-04	24.98	25.00	24.53	24.78	103203
2011-05-05	24.65	25.14	24.65	24.84	93874
2011-05-06	25.13	25.30	24.91	25.01	59301
2011-05-09	25.13	25.19	24.94	25.11	97386
2011-05-10	25.16	25.44	25.13	25.41	279554
2011-05-11	25.41	25.50	24.99	25.12	131342
2011-05-12	25.12	25.47	24.91	25.40	213902
2011-05-13	25.35	25.39	25.08	25.08	73657
2011-05-16	25.06	25.15	24.58	24.63	95461
2011-05-17	24.56	24.56	24.13	24.39	248422
2011-05-18	24.49	24.87	24.49	24.82	273135
2011-05-19	24.84	24.90	24.59	24.82	143198
2011-05-20	24.82	24.84	24.60	24.74	72352
2011-05-23	24.40	24.40	24.12	24.20	415252
2011-05-24	24.23	24.26	23.96	23.98	237501
2011-05-25	23.97	24.26	23.88	24.18	62671
2011-05-26	24.10	24.34	24.06	24.30	288201
2011-05-27	24.34	24.51	24.34	24.46	67590
2011-05-31	24.69	24.76	24.54	24.76	43751
2011-06-01	24.80	24.80	24.10	24.14	158143
2011-06-02	24.17	24.35	24.05	24.14	57119
2011-06-03	23.89	24.00	23.68	23.70	99732
2011-06-06	23.64	23.74	23.43	23.43	119498
2011-06-07	23.55	23.67	23.46	23.51	63169
2011-06-08	23.42	23.42	22.98	23.03	439953
2011-06-09	23.05	23.18	22.93	23.07	162960
2011-06-10	22.99	22.99	22.60	22.77	95328
2011-06-13	22.79	22.88	22.49	22.57	360797
2011-06-14	22.85	23.09	22.85	23.00	91042
2011-06-15	22.90	22.95	22.58	22.60	301948
2011-06-16	22.56	22.60	22.13	22.31	208415
2011-06-17	22.51	22.58	22.14	22.19	66598
2011-06-20	22.10	22.33	22.06	22.28	247378
2011-06-21	22.35	22.84	22.32	22.83	104371
2011-06-22	22.72	22.99	22.72	22.80	69466
2011-06-23	22.61	23.10	22.47	23.09	141266
2011-06-24	23.00	23.01	22.63	22.67	138203
2011-06-27	22.71	22.96	22.62	22.87	63776
2011-06-28	22.96	23.18	22.95	23.17	43083
2011-06-29	23.28	23.38	23.07	23.28	93586
2011-06-30	23.38	23.70	23.38	23.65	280543
2011-07-01	23.58	24.05	23.58	24.02	103172
2011-07-05	24.04	24.04	23.82	23.95	131971
2011-07-06	23.92	24.01	23.78	23.98	55532
2011-07-07	24.19	24.37	24.14	24.28	126550
2011-07-08	24.08	24.08	23.81	24.04	132613
2011-07-11	23.81	23.88	23.40	23.44	58075
2011-07-12	23.34	23.36	22.93	22.96	64903
2011-07-13	23.12	23.28	22.93	22.97	138158
2011-07-14	23.23	23.24	22.64	22.69	39159
2011-07-15	22.84	22.84	22.60	22.76	119852
2011-07-18	22.65	22.68	22.29	22.45	294391
2011-07-19	22.67	23.12	22.67	23.12	92271
2011-07-20	23.06	23.06	22.65	22.78	322229
2011-07-21	22.80	22.88	22.53	22.76	133999
2011-07-22	22.84	23.28	22.83	23.23	32241
2011-07-25	23.00	23.10	22.86	22.92	77058
2011-07-26	22.96	23.09	22.84	22.93	194004
2011-07-27	22.73	22.73	21.96	22.02	179896
2011-07-28	21.98	22.28	21.85	21.98	186801
2011-07-29	21.73	22.07	21.53	21.81	144826
2011-08-01	22.13	22.18	21.41	21.68	247453
2011-08-02	21.58	21.71	21.02	21.02	523372
2011-08-03	21.05	21.32	20.60	21.32	465525
2011-08-04	21.00	21.01	20.05	20.07	387787
2011-08-05	20.34	20.36	19.12	19.72	750389
2011-08-08	19.00	19.25	18.38	18.39	188570
2011-08-09	18.65	19.25	18.17	19.24	325806
2011-08-10	18.87	19.34	18.62	18.69	169385
2011-08-11	18.86	20.00	18.86	19.79	101035
2011-08-12	19.90	19.99	19.66	19.85	227910
2011-08-15	19.99	20.30	19.97	20.30	141655
2011-08-16	20.01	20.18	19.70	19.92	66657
2011-08-17	19.95	20.09	19.43	19.59	40240
2011-08-18	19.05	19.05	18.13	18.25	58526
2011-08-19	18.08	18.52	17.80	17.82	151986
2011-08-22	18.21	18.28	17.84	17.87	63334
2011-08-23	17.97	18.73	17.95	18.71	45089
2011-08-24	18.69	18.85	18.40	18.79	184991
2011-08-25	18.79	18.91	18.32	18.33	188508
2011-08-26	18.29	18.95	18.08	18.85	116146
2011-08-29	19.10	19.66	19.10	19.66	33615
2011-08-30	19.60	19.84	19.49	19.72	85131
2011-08-31	19.86	20.08	19.56	19.70	62534
2011-09-01	19.73	19.92	19.35	19.36	71558
2011-09-02	19.01	19.08	18.67	18.78	60392
2011-09-06	18.27	18.63	18.13	18.62	33000
2011-09-07	18.89	19.38	18.89	19.33	24236
2011-09-08	19.23	19.64	19.14	19.19	29877
2011-09-09	19.01	19.22	18.66	18.78	81646
2011-09-12	18.49	19.13	18.49	19.09	66780
2011-09-13	19.15	19.53	19.14	19.49	303781
2011-09-14	19.69	20.19	19.52	19.99	60200
2011-09-15	20.21	20.31	19.96	20.27	43367
2011-09-16	20.36	20.54	20.16	20.27	23273
2011-09-19	19.88	20.20	19.74	20.08	76553
2011-09-20	20.17	20.23	19.73	19.76	29650
2011-09-21	19.87	19.99	19.39	19.39	91314
2011-09-22	18.83	18.92	18.31	18.65	149928
2011-09-23	18.51	18.92	18.49	18.88	231270
2011-09-26	19.09	19.21	18.60	19.19	80736
2011-09-27	19.65	19.94	19.40	19.51	32503
2011-09-28	19.63	19.63	18.90	18.90	52519
2011-09-29	19.23	19.30	18.45	18.82	115865
2011-09-30	18.56	18.68	18.25	18.25	314787
2011-10-03	18.09	18.26	17.50	17.52	156668
2011-10-04	17.35	18.22	17.35	18.22	244972
2011-10-05	18.23	18.95	18.13	18.88	140000
2011-10-06	18.82	19.34	18.72	19.34	212161
2011-10-07	19.35	19.50	19.10	19.22	58720
2011-10-10	19.59	19.90	19.59	19.86	38244
2011-10-11	19.66	19.97	19.66	19.81	127936
2011-10-12	19.99	20.30	19.99	20.09	53234
2011-10-13	19.92	20.46	19.92	20.40	433426
2011-10-14	20.63	20.70	20.37	20.70	85938
2011-10-17	20.52	20.52	20.04	20.09	359997
2011-10-18	20.07	20.59	19.81	20.50	83725
2011-10-19	20.41	20.41	19.97	19.99	179675
2011-10-20	19.92	20.00	19.52	19.93	145351
2011-10-21	20.19	20.45	20.16	20.35	225717
2011-10-24	20.44	21.03	20.44	20.98	129866
2011-10-25	20.85	20.93	20.54	20.54	96809
2011-10-26	20.89	20.95	20.43	20.84	68414
2011-10-27	21.54	21.83	21.33	21.69	116557
2011-10-28	21.51	21.77	21.51	21.73	68978
2011-10-31	21.47	21.47	21.16	21.16	53743
2011-11-01	20.49	20.72	20.27	20.43	84588
2011-11-02	20.60	20.89	20.48	20.72	92549
2011-11-03	20.87	21.38	20.62	21.36	411612
2011-11-04	21.14	21.48	21.07	21.44	1182435
2011-11-07	21.37	21.40	20.97	21.33	176141
2011-11-08	21.47	21.62	21.17	21.56	62560
2011-11-09	21.09	21.09	20.51	20.54	322203
2011-11-10	20.77	20.77	20.40	20.57	66231
2011-11-11	20.90	21.24	20.90	21.17	106475
2011-11-14	21.13	21.19	20.87	20.97	68846
2011-11-15	20.89	21.37	20.85	21.27	160204
2011-11-16	21.21	21.43	21.05	21.05	54709
2011-11-17	21.06	21.06	20.25	20.40	163473
2011-11-18	20.55	20.57	20.23	20.23	126151
2011-11-21	19.89	19.94	19.58	19.80	124822
2011-11-22	19.78	19.84	19.51	19.61	39289
2011-11-23	19.44	19.44	19.00	19.00	86722
2011-11-25	18.92	19.19	18.87	18.87	30127
2011-11-28	19.33	19.61	19.33	19.48	112828
2011-11-29	19.49	19.58	19.29	19.36	52900
2011-11-30	19.95	20.35	19.95	20.35	16930
2011-12-01	20.30	20.51	20.24	20.38	94830
2011-12-02	20.62	20.78	20.45	20.48	33151
2011-12-05	20.79	20.95	20.63	20.74	183035
2011-12-06	20.74	20.79	20.59	20.67	67472
2011-12-07	20.62	20.78	20.33	20.70	58056
2011-12-08	20.54	20.67	20.16	20.16	25302
2011-12-09	20.23	20.65	20.15	20.64	20692
2011-12-12	20.43	20.43	19.99	20.22	1224605
2011-12-13	20.44	20.44	19.74	19.83	829691
2011-12-14	19.75	19.75	19.37	19.45	127211
2011-12-15	19.74	19.78	19.52	19.54	95428
2011-12-16	19.62	19.89	19.56	19.66	81708
2011-12-19	19.73	19.76	19.19	19.24	89549
2011-12-20	19.69	20.01	19.67	19.95	135739
2011-12-21	19.93	19.93	19.33	19.64	189589
2011-12-22	19.79	20.16	19.78	20.12	154056
2011-12-23	20.15	20.28	20.07	20.28	72658
2011-12-27	20.25	20.36	20.19	20.26	63469
2011-12-28	20.23	20.23	19.85	19.89	116140
2011-12-29	19.89	20.12	19.87	20.10	85418
2011-12-30	20.04	20.18	20.04	20.04	74958
2012-01-03	20.36	20.56	20.23	20.24	438595
2012-01-04	20.17	20.28	20.02	20.25	130985
2012-01-05	20.20	20.52	20.18	20.50	119275
2012-01-06	20.53	20.65	20.46	20.58	83987
2012-01-09	20.61	20.85	20.56	20.76	90407
2012-01-10	20.97	21.07	20.89	20.95	60870
2012-01-11	20.91	21.15	20.88	21.12	182761
2012-01-12	21.23	21.24	20.98	21.22	114224
2012-01-13	21.06	21.11	20.82	20.90	119652
2012-01-17	21.07	21.16	20.95	20.99	94651
2012-01-18	21.13	21.77	21.07	21.76	227992
2012-01-19	21.87	22.10	21.83	22.03	229322
2012-01-20	21.94	22.13	21.94	22.08	99859
2012-01-23	22.06	22.18	21.85	22.03	120972
2012-01-24	22.01	22.21	21.93	22.21	217749
2012-01-25	22.05	22.24	21.95	22.21	145904
2012-01-26	22.25	22.42	21.93	22.05	442339
2012-01-27	21.96	22.27	21.93	22.21	102044
2012-01-30	22.06	22.13	21.81	22.08	111190
2012-01-31	22.21	22.26	21.92	22.12	132278
2012-02-01	22.29	22.67	22.27	22.60	185794
2012-02-02	22.65	22.83	22.64	22.68	94268
2012-02-03	22.95	23.33	22.95	23.09	202965
2012-02-06	22.97	23.00	22.86	22.92	164046
2012-02-07	22.87	23.05	22.77	23.04	182844
2012-02-08	23.11	23.33	23.04	23.25	180841
2012-02-09	23.35	23.43	23.16	23.43	262175
2012-02-10	23.20	23.20	22.95	22.99	301159
2012-02-13	23.15	23.20	22.88	23.07	572359
2012-02-14	23.07	23.17	23.00	23.16	208345
2012-02-15	23.32	23.44	23.11	23.14	110299
2012-02-16	23.18	23.61	23.16	23.56	95064
2012-02-17	23.68	23.71	23.41	23.48	105707
2012-02-21	23.48	23.49	23.14	23.25	93860
2012-02-22	23.18	23.24	23.02	23.07	121054
2012-02-23	23.04	23.19	22.84	23.19	118905
2012-02-24	23.24	23.28	23.13	23.16	119531
2012-02-27	23.05	23.30	22.86	23.16	91331
2012-02-28	23.19	23.38	23.13	23.29	135749
2012-02-29	23.27	23.36	22.96	22.99	149210
2012-03-01	23.00	23.18	23.00	23.12	168665
2012-03-02	23.14	23.22	22.89	22.94	80321
2012-03-05	22.88	22.88	22.46	22.56	134128
2012-03-06	22.33	22.33	22.09	22.21	113988
2012-03-07	22.32	22.53	22.31	22.49	113139
2012-03-08	22.66	22.85	22.61	22.79	73295
2012-03-09	22.83	23.01	22.83	22.97	123202
2012-03-12	22.92	22.98	22.76	22.87	55085
2012-03-13	22.98	23.32	22.98	23.32	71797
2012-03-14	23.33	23.45	23.16	23.26	90208
2012-03-15	23.30	23.52	23.24	23.51	79955
2012-03-16	23.58	23.58	23.41	23.48	46672
2012-03-19	23.48	23.73	23.48	23.62	54698
2012-03-20	23.43	23.53	23.28	23.47	52190
2012-03-21	23.51	23.63	23.45	23.54	51220
2012-03-22	23.38	23.46	23.24	23.40	71818
2012-03-23	23.42	23.50	23.20	23.47	74382
2012-03-26	23.66	23.89	23.63	23.87	216744
2012-03-27	23.90	23.99	23.84	23.84	72960
2012-03-28	23.82	23.84	23.47	23.65	128401
2012-03-29	23.55	23.70	23.40	23.66	69384
2012-03-30	23.77	23.77	23.49	23.68	77012
2012-04-02	23.60	23.81	23.45	23.73	668891
2012-04-03	23.69	23.75	23.44	23.57	137107
2012-04-04	23.36	23.36	23.01	23.15	75937
2012-04-05	23.11	23.15	23.01	23.13	79832
2012-04-09	22.90	23.00	22.80	22.93	76425
2012-04-10	22.91	23.00	22.46	22.48	150696
2012-04-11	22.67	22.85	22.58	22.73	118549
2012-04-12	22.73	23.22	22.73	23.19	64095
2012-04-13	23.10	23.16	22.88	22.90	40619
2012-04-16	23.05	23.06	22.67	22.81	1115896
2012-04-17	22.94	23.31	22.94	23.23	115129
2012-04-18	23.15	23.21	23.04	23.17	60574
2012-04-19	23.18	23.50	22.87	23.03	53960
2012-04-20	23.02	23.06	22.77	22.78	1205398
2012-04-23	22.55	22.55	22.25	22.47	57742
2012-04-24	22.40	22.51	22.19	22.30	165314
2012-04-25	22.57	22.86	22.57	22.86	54603
2012-04-26	22.90	23.26	22.90	23.22	277128
2012-04-27	23.22	23.26	23.00	23.21	140106
2012-04-30	23.19	23.19	22.98	23.03	1148054
2012-05-01	23.07	23.37	22.93	23.12	152314
2012-05-02	23.04	23.24	22.94	23.20	203439
2012-05-03	23.16	23.25	22.74	22.76	92673
2012-05-04	22.62	22.62	22.16	22.25	889897
2012-05-07	22.09	22.19	22.01	22.03	647282
2012-05-08	21.91	21.91	21.44	21.87	182812
2012-05-09	21.61	21.95	21.42	21.85	154728
2012-05-10	22.00	22.00	21.55	21.63	191449
2012-05-11	21.73	21.94	21.67	21.69	83646
2012-05-14	21.48	21.64	21.38	21.50	571789
2012-05-15	21.52	21.77	21.39	21.46	157228
2012-05-16	21.51	21.59	21.09	21.11	79805
2012-05-17	21.10	21.10	20.66	20.67	267377
2012-05-18	20.82	20.82	20.19	20.19	103276
2012-05-21	20.28	20.84	20.21	20.83	84084
2012-05-22	20.82	20.96	20.68	20.81	122791
2012-05-23	20.50	20.88	20.39	20.86	152198
2012-05-24	20.88	20.88	20.39	20.53	59009
2012-05-25	20.52	20.68	20.52	20.59	120563
2012-05-29	20.75	20.93	20.68	20.86	46411
2012-05-30	20.70	20.70	20.45	20.55	103117
2012-05-31	20.54	20.54	20.14	20.41	280284
2012-06-01	19.99	20.01	19.64	19.67	246570
2012-06-04	19.71	19.84	19.41	19.67	318032
2012-06-05	19.64	20.07	19.64	20.06	125479
2012-06-06	20.16	20.66	20.16	20.58	564183
2012-06-07	20.85	20.85	20.38	20.40	262078
2012-06-08	20.40	20.67	20.27	20.60	74097
2012-06-11	20.82	20.82	20.11	20.13	460522
2012-06-12	20.19	20.45	20.10	20.41	138624
2012-06-13	20.40	20.51	20.14	20.20	80234
2012-06-14	20.22	20.24	19.98	20.14	264691
2012-06-15	20.18	20.55	20.18	20.54	151746
2012-06-18	20.44	20.83	20.44	20.76	73089
2012-06-19	20.90	21.00	20.88	20.93	144100
2012-06-20	20.95	21.11	20.83	21.00	126735
2012-06-21	20.97	20.97	20.25	20.27	57008
2012-06-22	20.39	20.57	20.35	20.55	263775
2012-06-25	20.33	20.33	19.92	19.98	81590
2012-06-26	20.02	20.15	19.90	20.06	364525
2012-06-27	20.16	20.33	20.09	20.27	119007
2012-06-28	20.10	20.16	19.75	20.04	154568
2012-06-29	20.47	20.86	20.47	20.85	127780
2012-07-02	20.90	20.96	20.70	20.85	567019
2012-07-03	20.87	21.17	20.86	21.17	73185
2012-07-05	21.11	21.23	20.93	21.14	116574
2012-07-06	20.88	20.89	20.42	20.56	156226
2012-07-09	20.54	20.55	20.23	20.33	951697
2012-07-10	20.39	20.52	19.96	20.06	127093
2012-07-11	20.06	20.15	19.84	19.96	138595
2012-07-12	19.82	19.87	19.58	19.78	133149
2012-07-13	19.85	20.02	19.84	19.98	40619
2012-07-16	19.92	19.95	19.77	19.86	164715
2012-07-17	19.97	19.99	19.63	19.87	70729
2012-07-18	19.85	20.45	19.85	20.37	57841
2012-07-19	20.48	20.69	20.47	20.61	96693
2012-07-20	20.57	20.57	20.30	20.32	65996
2012-07-23	19.96	20.06	19.69	20.01	42080
2012-07-24	20.05	20.05	19.64	19.80	259014
2012-07-25	19.85	20.14	19.85	20.02	114107
2012-07-26	20.39	20.70	20.39	20.63	101065
2012-07-27	20.77	21.23	20.73	21.19	66812
2012-07-30	21.18	21.24	20.88	20.97	149613
2012-07-31	20.99	21.15	20.95	20.96	52846
2012-08-01	21.06	21.06	20.76	20.78	121830
2012-08-02	20.58	20.86	20.47	20.65	113932
2012-08-03	20.92	21.25	20.92	21.18	105710
2012-08-06	21.24	21.51	21.24	21.42	80981
2012-08-07	21.55	21.85	21.55	21.73	166775
2012-08-08	21.69	21.78	21.63	21.73	119253
2012-08-09	21.72	21.91	21.72	21.89	49974
2012-08-10	21.81	21.94	21.76	21.93	44142
2012-08-13	21.91	21.92	21.69	21.89	28500
2012-08-14	21.95	21.95	21.61	21.68	78815
2012-08-15	21.68	21.85	21.68	21.81	30876
2012-08-16	21.88	22.18	21.88	22.15	104102
2012-08-17	22.13	22.18	22.07	22.18	115237
2012-08-20	22.12	22.12	21.96	22.09	41901
2012-08-21	22.16	22.28	21.99	22.08	69620
2012-08-22	22.08	22.08	21.85	21.96	122303
2012-08-23	21.91	21.91	21.73	21.82	31358
2012-08-24	21.80	21.92	21.69	21.85	35904
2012-08-27	21.94	21.98	21.78	21.81	52049
2012-08-28	21.80	21.92	21.73	21.85	71712
2012-08-29	21.89	21.98	21.75	21.91	45957
2012-08-30	21.80	21.80	21.59	21.61	48930
2012-08-31	21.80	21.86	21.55	21.76	32843
2012-09-04	21.76	21.95	21.62	21.89	45034
2012-09-05	21.86	21.95	21.77	21.89	694042
2012-09-06	22.01	22.51	22.01	22.48	152357
2012-09-07	22.43	22.51	22.30	22.40	124354
2012-09-10	22.35	22.44	22.17	22.17	66617
2012-09-11	22.21	22.34	22.15	22.26	79149
2012-09-12	22.31	22.40	22.24	22.31	45683
2012-09-13	22.36	22.63	22.23	22.51	115305
2012-09-14	22.59	22.84	22.59	22.78	88105
2012-09-17	22.76	22.76	22.49	22.55	335063
2012-09-18	22.48	22.52	22.38	22.44	74578
2012-09-19	22.45	22.49	22.40	22.42	94047
2012-09-20	22.30	22.30	22.13	22.18	101936
2012-09-21	22.34	22.40	22.18	22.19	127099
2012-09-24	22.07	22.07	21.88	21.93	131017
2012-09-25	22.05	22.06	21.55	21.57	95827
2012-09-26	21.56	21.56	21.12	21.36	106497
2012-09-27	21.42	21.73	21.37	21.69	241728
2012-09-28	21.60	21.65	21.51	21.55	46298
2012-10-01	21.64	21.70	21.35	21.41	699004
2012-10-02	21.50	21.56	21.38	21.49	31923
2012-10-03	21.53	21.59	21.41	21.45	88680
2012-10-04	21.46	21.56	21.39	21.56	35205
2012-10-05	21.64	21.77	21.50	21.56	50776
2012-10-08	21.45	21.54	21.37	21.42	24857
2012-10-09	21.40	21.40	21.06	21.06	89488
2012-10-10	20.99	21.00	20.78	20.81	174030
2012-10-11	20.95	21.05	20.84	20.85	79255
2012-10-12	20.85	20.90	20.72	20.80	39276
2012-10-15	20.86	20.94	20.73	20.92	45475
2012-10-16	20.97	21.29	20.97	21.29	74343
2012-10-17	21.21	21.28	21.11	21.19	66921
2012-10-18	21.14	21.18	20.90	20.93	140609
2012-10-19	20.92	20.92	20.54	20.56	60781
2012-10-22	20.55	20.63	20.42	20.55	56277
2012-10-23	20.35	20.60	20.27	20.53	75558
2012-10-24	20.61	20.69	20.33	20.40	64954
2012-10-25	20.57	20.61	20.30	20.45	162341
2012-10-26	20.41	20.57	20.29	20.39	35380
2012-10-31	20.44	20.44	20.18	20.27	2725613
2012-11-01	20.30	20.88	20.27	20.88	126260
2012-11-02	20.94	20.94	20.64	20.65	222902
2012-11-05	20.61	20.88	20.60	20.83	121068
2012-11-06	20.93	21.20	20.83	21.16	38091
2012-11-07	20.95	20.95	20.51	20.57	376766
2012-11-08	20.55	20.60	20.30	20.31	97955
2012-11-09	20.26	20.53	20.25	20.33	54700
2012-11-12	20.36	20.42	20.23	20.34	52025
2012-11-13	20.24	20.41	20.17	20.27	118120
2012-11-14	20.31	20.38	19.89	19.95	248973
2012-11-15	19.93	20.02	19.75	19.84	152598
2012-11-16	19.89	19.92	19.64	19.89	56015
2012-11-19	19.99	20.32	19.99	20.31	49363
2012-11-20	20.27	20.33	20.19	20.27	29855
2012-11-21	20.29	20.45	20.29	20.42	42140
2012-11-23	20.49	20.73	20.49	20.73	43800
2012-11-26	20.69	20.80	20.62	20.79	29358
2012-11-27	20.80	20.90	20.75	20.76	50319
2012-11-28	20.69	20.94	20.52	20.92	24215
2012-11-29	21.02	21.12	20.96	21.06	18022
2012-11-30	21.04	21.07	20.94	20.98	24885
2012-12-03	21.06	21.14	20.92	20.92	59968
2012-12-04	20.95	21.06	20.85	21.00	183620
2012-12-05	21.02	21.05	20.88	21.00	44021
2012-12-06	21.02	21.22	21.01	21.21	27706
2012-12-07	21.26	21.30	21.09	21.21	24987
2012-12-10	21.23	21.40	21.23	21.36	38604
2012-12-11	21.54	21.66	21.49	21.62	52506
2012-12-12	21.73	21.74	21.55	21.57	40518
2012-12-13	21.59	21.72	21.37	21.42	49151
2012-12-14	21.35	21.45	21.29	21.35	34438
2012-12-17	21.36	21.57	21.35	21.54	41648
2012-12-18	21.60	21.97	21.60	21.95	114001
2012-12-19	22.01	22.12	21.95	21.95	58763
2012-12-20	22.02	22.09	21.84	22.04	57097
2012-12-21	21.68	21.78	21.54	21.77	36727
2012-12-24	21.75	21.75	21.65	21.71	21901
2012-12-26	21.77	21.83	21.52	21.52	26252
2012-12-27	21.53	21.55	21.22	21.46	31488
2012-12-28	21.37	21.48	21.30	21.30	40306
2012-12-31	21.29	21.76	21.28	21.68	23419
2013-01-02	22.20	22.41	22.18	22.39	98966
2013-01-03	22.38	22.46	22.20	22.21	28985
2013-01-04	22.21	22.32	22.21	22.29	80751
2013-01-07	22.23	22.26	22.14	22.17	167311
2013-01-08	22.18	22.20	21.95	22.01	53142
2013-01-09	22.07	22.19	22.07	22.18	224599
2013-01-10	22.27	22.37	22.13	22.29	72868
2013-01-11	22.28	22.46	22.28	22.46	41951
2013-01-14	22.42	22.56	22.37	22.54	61227
2013-01-15	22.52	22.59	22.42	22.58	38015
2013-01-16	22.55	22.67	22.53	22.60	37372
2013-01-17	22.67	22.84	22.67	22.81	98278
2013-01-18	22.73	22.73	22.63	22.71	16953
2013-01-22	22.73	22.80	22.66	22.78	57530
2013-01-23	22.87	22.89	22.76	22.85	32109
2013-01-24	22.77	23.06	22.77	22.90	131638
2013-01-25	23.01	23.18	23.01	23.16	98770
2013-01-28	23.17	23.25	23.11	23.18	2585034
2013-01-29	23.07	23.07	22.85	22.92	312256
2013-01-30	22.94	23.07	22.83	22.87	187245
2013-01-31	22.95	22.98	22.83	22.90	79623
2013-02-01	23.07	23.23	23.04	23.19	50696
2013-02-04	23.11	23.20	22.90	22.92	40100
2013-02-05	23.01	23.26	23.01	23.21	41098
2013-02-06	23.16	23.31	23.16	23.30	40422
2013-02-07	23.23	23.23	22.99	23.16	64595
2013-02-08	23.30	24.00	22.77	23.46	150659
2013-02-11	23.47	23.54	23.44	23.52	270251
2013-02-12	23.48	23.63	23.48	23.54	150514
2013-02-13	23.57	23.57	23.38	23.47	43630
2013-02-14	23.41	23.71	23.41	23.69	58605
2013-02-15	23.70	23.70	23.52	23.58	28343
2013-02-19	23.58	23.71	23.58	23.71	162132
2013-02-20	23.74	23.75	23.28	23.29	72276
2013-02-21	23.20	23.20	22.83	22.92	32645
2013-02-22	23.05	23.21	23.03	23.18	54247
2013-02-25	23.24	23.27	22.75	22.82	35476
2013-02-26	22.81	22.86	22.67	22.86	61008
2013-02-27	22.80	23.25	22.80	23.17	36057
2013-02-28	23.14	23.29	23.13	23.13	40417
2013-03-01	23.02	23.18	22.89	23.13	54107
2013-03-04	23.15	23.24	23.09	23.23	26805
2013-03-05	23.35	23.58	23.35	23.55	28086
2013-03-06	23.58	23.67	23.58	23.64	39840
2013-03-07	23.63	23.77	23.63	23.70	42792
2013-03-08	23.75	23.82	23.65	23.80	19006
2013-03-11	23.75	23.84	23.71	23.84	31235
2013-03-12	23.78	23.80	23.66	23.77	24629
2013-03-13	23.81	23.87	23.70	23.84	37299
2013-03-14	23.88	24.01	23.88	23.99	64753
2013-03-15	23.98	23.98	23.71	23.74	100698
2013-03-18	23.54	23.71	23.53	23.57	51851
2013-03-19	23.63	23.66	23.33	23.47	33806
2013-03-20	23.59	23.75	23.59	23.69	61910
2013-03-21	23.50	23.59	23.41	23.48	75757
2013-03-22	23.56	23.63	23.49	23.54	52542
2013-03-25	23.62	23.73	23.41	23.49	45914
2013-03-26	23.59	23.68	23.54	23.66	43645
2013-03-27	23.54	23.81	23.51	23.77	47322
2013-03-28	23.73	23.96	23.72	23.95	81467
2013-04-01	23.92	23.92	23.55	23.59	41199
2013-04-02	23.71	23.71	23.44	23.47	45276
2013-04-03	23.52	23.55	23.15	23.21	56493
2013-04-04	23.17	23.29	23.15	23.29	40773
2013-04-05	22.94	23.12	22.78	23.12	46619
2013-04-08	23.09	23.27	22.98	23.25	37656
2013-04-09	23.33	23.45	23.21	23.37	30479
2013-04-10	23.42	23.83	23.42	23.82	40477
2013-04-11	23.81	23.85	23.71	23.80	45707
2013-04-12	23.68	23.71	23.46	23.68	40296
2013-04-15	23.60	23.60	23.09	23.13	51056
2013-04-16	23.22	23.46	23.19	23.45	35124
2013-04-17	23.17	23.17	22.86	22.95	45879
2013-04-18	23.03	23.07	22.55	22.63	34454
2013-04-19	22.64	22.71	22.40	22.66	31313
2013-04-22	22.67	22.86	22.47	22.82	115498
2013-04-23	22.88	23.23	22.88	23.19	80373
2013-04-24	23.19	23.40	23.19	23.34	48982
2013-04-25	23.42	23.76	23.42	23.64	41909
2013-04-26	23.56	23.61	23.45	23.55	70795
2013-04-29	23.59	23.77	23.59	23.70	35935
2013-04-30	23.72	23.98	23.69	23.98	496452
2013-05-01	23.93	23.95	23.61	23.61	33101
2013-05-02	23.72	23.84	23.65	23.82	55052
2013-05-03	23.93	24.17	23.93	24.07	62728
2013-05-06	24.10	24.21	24.08	24.17	47107
2013-05-07	24.19	24.27	24.12	24.24	146056
2013-05-08	24.23	24.44	24.21	24.44	54787
2013-05-09	24.42	24.52	24.37	24.42	41876
2013-05-10	24.48	24.66	24.48	24.66	57713
2013-05-13	24.60	24.60	24.46	24.53	222293
2013-05-14	24.54	24.81	24.54	24.81	75982
2013-05-15	24.77	25.07	24.77	24.99	62344
2013-05-16	25.07	25.21	24.93	24.93	47304
2013-05-17	24.94	25.16	24.93	25.16	73340
2013-05-20	25.15	25.26	25.14	25.16	35296
2013-05-21	25.21	25.25	25.09	25.20	71691
2013-05-22	25.24	25.29	24.57	24.71	67946
2013-05-23	24.46	24.73	24.36	24.69	47704
2013-05-24	24.58	24.64	24.41	24.61	52341
2013-05-28	24.94	24.99	24.73	24.81	51842
2013-05-29	24.67	24.78	24.53	24.72	90631
2013-05-30	24.80	25.07	24.80	25.02	86479
2013-05-31	24.93	25.14	24.85	24.85	31142
2013-06-03	24.84	24.89	24.53	24.76	277930
2013-06-04	24.84	24.87	24.52	24.63	88252
2013-06-05	24.57	24.58	24.31	24.31	108836
2013-06-06	24.31	24.47	24.17	24.47	103094
2013-06-07	24.57	24.81	24.49	24.81	73088
2013-06-10	24.82	24.82	24.72	24.77	55750
2013-06-11	24.54	24.70	24.37	24.44	326663
2013-06-12	24.55	24.60	24.13	24.17	57930
2013-06-13	24.15	24.59	24.08	24.56	72859
2013-06-14	24.59	24.71	24.50	24.53	77273
2013-06-17	24.67	24.88	24.67	24.77	82549
2013-06-18	24.89	24.97	24.88	24.94	31590
2013-06-19	24.98	24.99	24.70	24.72	34864
2013-06-20	24.49	24.49	24.03	24.12	67184
2013-06-21	24.13	24.13	23.79	23.98	77009
2013-06-24	23.78	23.83	23.41	23.56	60370
2013-06-25	23.84	23.97	23.69	23.91	46800
2013-06-26	24.06	24.21	24.04	24.16	290979
2013-06-27	24.25	24.55	24.25	24.45	88186
2013-06-28	24.39	24.53	24.21	24.40	77800
2013-07-01	24.60	24.74	24.50	24.63	1150597
2013-07-02	24.62	24.84	24.44	24.59	133288
2013-07-03	24.54	24.81	24.51	24.70	163235
2013-07-05	24.87	25.06	24.80	25.06	49834
2013-07-08	25.19	25.19	24.89	24.93	76417
2013-07-09	25.09	25.21	24.99	25.17	82402
2013-07-10	25.18	25.36	25.18	25.34	107381
2013-07-11	25.61	25.73	25.57	25.73	131157
2013-07-12	25.75	25.86	25.74	25.86	85306
2013-07-15	25.90	25.91	25.79	25.86	710433
2013-07-16	25.86	25.91	25.67	25.72	120032
2013-07-17	25.82	25.92	25.73	25.87	97689
2013-07-18	25.90	25.95	25.82	25.87	69716
2013-07-19	25.82	25.82	25.70	25.81	52133
2013-07-22	25.78	25.85	25.72	25.79	526357
2013-07-23	25.87	25.88	25.68	25.71	71215
2013-07-24	25.88	25.95	25.70	25.76	82718
2013-07-25	25.73	25.84	25.61	25.84	69872
2013-07-26	25.73	25.81	25.64	25.79	108019
2013-07-29	25.80	25.84	25.64	25.71	101384
2013-07-30	25.80	25.93	25.75	25.89	44619
2013-07-31	25.89	26.14	25.89	26.00	127880
2013-08-01	26.18	26.57	26.18	26.52	242531
2013-08-02	26.51	26.51	26.32	26.44	65070
2013-08-05	26.42	26.48	26.38	26.47	73114
2013-08-06	26.43	26.43	26.14	26.19	48811
2013-08-07	26.14	26.25	25.99	26.14	66931
2013-08-08	26.32	26.46	26.25	26.41	77255
2013-08-09	26.38	26.43	26.28	26.36	83487
2013-08-12	26.24	26.58	26.24	26.56	100671
2013-08-13	26.60	26.73	26.49	26.69	67415
2013-08-14	26.60	26.66	26.49	26.56	55036
2013-08-15	26.28	26.28	25.94	25.98	177011
2013-08-16	26.00	26.14	25.96	26.00	102916
2013-08-19	26.02	26.12	25.85	25.88	54773
2013-08-20	25.90	26.10	25.87	26.01	93106
2013-08-21	25.98	26.10	25.85	25.87	80143
2013-08-22	25.95	26.70	25.95	26.14	136253
2013-08-23	26.20	26.24	26.07	26.17	115119
2013-08-26	26.16	26.41	26.16	26.23	575096
2013-08-27	25.98	25.98	25.53	25.56	91916
2013-08-28	25.57	25.82	25.57	25.74	112056
2013-08-29	25.74	26.03	25.74	25.94	84774
2013-08-30	25.98	25.98	25.67	25.72	97088
2013-09-03	25.90	26.19	25.70	25.86	173817
2013-09-04	25.86	26.22	25.82	26.18	75510
2013-09-05	26.21	26.38	26.21	26.32	114841
2013-09-06	26.41	26.45	26.04	26.30	100434
2013-09-09	26.50	26.87	26.50	26.80	94649
2013-09-10	26.97	27.11	26.97	27.11	153539
2013-09-11	27.05	27.16	26.96	27.13	151579
2013-09-12	27.15	27.19	26.97	26.99	149292
2013-09-13	26.99	27.00	26.85	26.98	71636
2013-09-16	27.21	27.21	26.98	27.01	698274
2013-09-17	27.05	27.23	27.04	27.23	183057
2013-09-18	27.23	27.45	27.14	27.44	130340
2013-09-19	27.50	27.58	27.48	27.56	160534
2013-09-20	27.58	27.60	27.33	27.37	148709
2013-09-23	27.40	27.40	27.03	27.17	1129008
2013-09-24	27.24	27.49	27.09	27.35	88742
2013-09-25	27.41	27.53	27.26	27.41	108275
2013-09-26	27.43	27.59	27.38	27.45	93864
2013-09-27	27.38	27.39	27.25	27.30	88000
2013-09-30	27.02	27.28	26.86	27.20	181149
2013-10-01	27.19	27.63	27.19	27.62	156653
2013-10-02	27.46	27.63	27.41	27.59	91084
2013-10-03	27.58	27.59	27.13	27.32	73536
2013-10-04	27.35	27.69	27.34	27.62	97718
2013-10-07	27.42	27.50	27.27	27.27	71424
2013-10-08	27.29	27.32	26.61	26.67	222676
2013-10-09	26.72	26.72	26.24	26.54	120471
2013-10-10	26.78	27.26	26.78	27.24	240187
2013-10-11	27.19	27.48	27.15	27.43	135733
2013-10-14	27.34	27.59	27.23	27.56	874576
2013-10-15	27.55	27.55	27.23	27.28	526666
2013-10-16	27.43	27.59	27.43	27.57	116082
2013-10-17	27.51	27.74	27.41	27.74	126982
2013-10-18	27.84	28.03	27.79	28.01	226012
2013-10-21	28.09	28.21	28.08	28.18	205617
2013-10-22	28.20	28.30	27.91	28.12	192744
2013-10-23	28.10	28.10	27.60	27.68	190607
2013-10-24	27.74	27.81	27.63	27.78	550202
2013-10-25	27.84	27.85	27.64	27.73	154721
2013-10-28	27.70	27.75	27.54	27.66	511942
2013-10-29	27.76	27.87	27.67	27.85	80947
2013-10-30	27.89	27.94	27.55	27.62	344711
2013-10-31	27.53	27.80	27.42	27.63	178934
2013-11-01	27.68	27.77	27.49	27.63	372854
2013-11-04	27.76	27.83	27.69	27.82	108311
2013-11-05	27.74	27.94	27.60	27.87	143348
2013-11-06	28.00	28.06	27.80	27.88	99518
2013-11-07	27.92	28.00	27.41	27.43	152277
2013-11-08	27.52	27.84	27.50	27.84	125439
2013-11-11	27.81	28.00	27.74	27.98	114012
2013-11-12	27.93	28.17	27.93	28.17	141457
2013-11-13	28.00	28.48	28.00	28.48	154062
2013-11-14	28.46	28.46	28.32	28.43	104634
2013-11-15	28.52	28.57	28.41	28.55	255640
2013-11-18	28.61	28.64	28.21	28.26	129391
2013-11-19	28.25	28.27	27.81	27.85	172862
2013-11-20	27.96	28.03	27.61	27.70	190123
2013-11-21	27.79	28.08	27.79	28.06	160474
2013-11-22	28.13	28.25	28.11	28.23	141226
2013-11-25	28.29	28.29	27.94	28.05	98030
2013-11-26	28.08	28.23	27.98	28.16	190202
2013-11-27	28.18	28.26	28.14	28.24	87543
2013-11-29	28.33	28.36	28.22	28.26	79558
2013-12-02	28.28	28.33	28.11	28.18	286739
2013-12-03	28.20	28.24	27.98	28.08	143650
2013-12-04	28.03	28.17	27.85	28.13	97446
2013-12-05	28.06	28.14	28.00	28.10	98165
2013-12-06	28.28	28.42	28.22	28.31	151060
2013-12-09	28.31	28.43	28.31	28.35	63967
2013-12-10	28.36	28.56	28.35	28.50	77209
2013-12-11	28.54	28.55	27.97	28.02	167624
2013-12-12	28.05	28.05	27.86	27.96	91669
2013-12-13	28.07	28.16	28.01	28.10	104236
2013-12-16	28.35	28.47	28.32	28.39	80701
2013-12-17	28.42	28.69	28.42	28.63	154710
2013-12-18	28.54	28.72	28.21	28.70	107358
2013-12-19	28.71	28.83	28.65	28.79	156407
2013-12-20	28.83	29.17	28.82	29.10	142003
2013-12-23	29.25	29.47	29.25	29.47	104682
2013-12-24	29.47	29.53	29.42	29.48	61589
2013-12-26	29.56	29.64	29.56	29.60	132971
2013-12-27	29.67	29.67	29.51	29.51	46502
2013-12-30	29.49	29.66	29.49	29.62	115814
2013-12-31	29.71	29.87	29.71	29.85	131608
2014-01-02	29.82	29.82	29.47	29.56	550776
2014-01-03	29.61	29.70	29.50	29.64	194535
2014-01-06	29.67	29.67	29.40	29.45	284098
2014-01-07	29.59	29.88	29.59	29.85	169613
2014-01-08	29.93	30.11	29.86	30.11	184651
2014-01-09	30.22	30.25	29.90	30.05	152762
2014-01-10	30.06	30.19	29.98	30.19	111106
2014-01-13	30.15	30.26	29.70	29.79	92714
2014-01-14	29.85	30.34	29.85	30.33	117812
2014-01-15	30.37	30.67	30.37	30.63	244274
2014-01-16	30.62	30.73	30.62	30.67	214258
2014-01-17	30.69	30.69	30.49	30.54	137120
2014-01-21	30.64	30.74	30.50	30.64	148066
2014-01-22	30.66	30.84	30.62	30.81	225116
2014-01-23	30.72	30.72	30.39	30.55	198810
2014-01-24	30.41	30.41	29.80	29.80	215452
2014-01-27	29.81	29.83	29.29	29.54	248575
2014-01-28	29.49	29.73	29.49	29.70	147020
2014-01-29	29.53	29.75	29.44	29.46	405667
2014-01-30	29.83	30.17	29.83	30.10	249743
2014-01-31	29.89	30.07	29.81	29.90	156288
2014-02-03	29.82	29.96	28.98	29.08	2632937
2014-02-04	29.16	29.38	29.03	29.33	255733
2014-02-05	29.11	29.28	28.73	29.16	311137
2014-02-06	29.19	29.54	29.19	29.54	315284
2014-02-07	29.66	30.04	29.66	30.04	220680
2014-02-10	30.03	30.21	30.01	30.21	5093064
2014-02-11	30.22	30.49	30.19	30.42	553688
2014-02-12	30.50	30.64	30.46	30.57	260937
2014-02-13	30.51	30.94	30.30	30.93	337146
2014-02-14	30.94	31.21	30.94	31.14	259584
2014-02-18	31.18	31.33	31.10	31.30	280234
2014-02-19	31.30	31.39	31.13	31.15	610713
2014-02-20	31.12	31.50	31.12	31.47	308785
2014-02-21	31.59	31.59	31.35	31.36	290953
2014-02-24	31.43	31.64	31.40	31.45	3292768
2014-02-25	31.51	31.52	31.26	31.42	240504
2014-02-26	31.52	31.80	31.51	31.60	482618
2014-02-27	31.67	31.85	31.59	31.76	188884
2014-02-28	31.84	31.95	31.41	31.66	317588
2014-03-03	31.30	31.52	31.13	31.39	542372
2014-03-04	31.75	31.97	31.75	31.91	1064486
2014-03-05	31.95	31.98	31.87	31.93	204631
2014-03-06	32.00	32.00	31.81	31.86	627729
2014-03-07	31.92	32.00	31.66	31.79	377773
2014-03-10	31.78	31.79	31.46	31.61	229714
2014-03-11	31.67	31.77	31.26	31.35	261231
2014-03-12	31.23	31.53	31.00	31.52	347927
2014-03-13	31.65	31.68	30.91	31.04	286522
2014-03-14	31.04	31.20	30.98	31.00	232887
2014-03-17	31.13	31.37	31.13	31.26	203551
2014-03-18	31.30	31.81	31.30	31.80	240560
2014-03-19	31.79	31.88	31.45	31.64	277548
2014-03-20	31.60	31.90	31.56	31.81	202178
2014-03-21	31.92	31.93	31.46	31.49	213703
2014-03-24	31.58	31.64	30.90	31.15	161961
2014-03-25	31.29	31.46	31.01	31.22	144620
2014-03-26	31.40	31.53	30.80	30.80	169590
2014-03-27	30.77	30.90	30.46	30.61	310673
2014-03-28	30.69	30.99	30.63	30.69	316851
2014-03-31	30.86	31.22	30.85	31.17	335841
2014-04-01	31.28	31.68	31.25	31.67	879929
2014-04-02	31.68	31.76	31.57	31.72	295289
2014-04-03	31.70	31.84	31.25	31.35	169184
2014-04-04	31.52	31.53	30.49	30.59	228468
2014-04-07	30.50	30.66	29.99	30.23	322438
2014-04-08	30.23	30.56	30.11	30.53	172032
2014-04-09	30.69	31.02	30.61	31.01	134834
2014-04-10	31.07	31.07	29.95	30.03	260191
2014-04-11	29.82	30.05	29.45	29.54	187214
2014-04-14	29.77	29.96	29.49	29.77	223419
2014-04-15	29.87	30.07	29.38	30.02	176554
2014-04-16	30.18	30.28	29.89	30.27	316114
2014-04-17	30.28	30.58	30.15	30.49	209339
2014-04-21	30.56	30.67	30.34	30.60	173361
2014-04-22	30.64	31.02	30.64	30.95	132509
2014-04-23	30.97	30.97	30.68	30.73	158601
2014-04-24	31.07	31.07	30.32	30.62	132740
2014-04-25	30.45	30.45	29.80	29.84	195149
2014-04-28	30.04	30.07	29.19	29.61	218436
2014-04-29	29.74	29.90	29.57	29.86	264036
2014-04-30	29.74	30.00	29.64	29.99	241157
2014-05-01	29.97	30.37	29.93	30.00	298279
2014-05-02	29.98	30.25	29.97	30.04	236543
2014-05-05	29.89	30.09	29.74	30.07	91194
2014-05-06	30.06	30.12	29.74	29.76	151725
2014-05-07	29.81	29.81	29.28	29.61	184974
2014-05-08	29.57	30.11	29.48	29.63	335600
2014-05-09	29.67	29.73	29.42	29.69	320959
2014-05-12	29.88	30.35	29.88	30.32	197110
2014-05-13	30.40	30.43	30.13	30.18	324496
2014-05-14	30.17	30.17	29.92	29.96	129113
2014-05-15	29.95	29.95	29.43	29.77	224942
2014-05-16	29.85	29.93	29.60	29.91	141161
2014-05-19	29.92	30.26	29.83	30.24	202119
2014-05-20	30.26	30.27	29.89	30.02	169568
2014-05-21	30.06	30.27	30.06	30.24	102483
2014-05-22	30.30	30.50	30.20	30.37	198009
2014-05-23	30.43	30.70	30.33	30.68	107339
2014-05-27	30.82	31.09	30.81	31.09	105805
2014-05-28	31.15	31.15	30.92	31.04	198698
2014-05-29	31.23	31.23	31.10	31.18	175224
2014-05-30	31.17	31.18	30.91	31.06	149557
2014-06-02	31.14	31.14	30.76	31.00	409932
2014-06-03	30.95	31.12	30.88	31.08	148813
2014-06-04	31.04	31.23	30.96	31.20	110428
2014-06-05	31.25	31.48	31.06	31.43	204549
2014-06-06	31.49	31.67	31.49	31.66	267785
2014-06-09	31.69	31.86	31.64	31.69	2096660
2014-06-10	31.62	31.84	31.62	31.82	212055
2014-06-11	31.85	31.97	31.75	31.94	155318
2014-06-12	31.98	32.00	31.62	31.72	146910
2014-06-13	31.87	31.96	31.74	31.93	147383
2014-06-16	31.95	32.07	31.83	31.99	3098717
2014-06-17	31.97	32.39	31.96	32.31	154933
2014-06-18	32.37	32.37	32.06	32.31	549054
2014-06-19	32.36	32.39	32.12	32.25	178401
2014-06-20	32.28	32.31	32.12	32.26	137864
2014-06-23	32.28	32.33	32.21	32.30	161238
2014-06-24	32.24	32.47	31.98	32.05	111748
2014-06-25	31.97	32.24	31.92	32.22	206641
2014-06-26	32.22	32.23	31.97	32.19	153257
2014-06-27	32.13	32.30	32.13	32.30	428822
2014-06-30	32.32	32.58	32.32	32.52	376885
2014-07-01	32.64	33.03	32.64	32.89	1947842
2014-07-02	32.91	32.95	32.79	32.82	383888
2014-07-03	32.92	33.03	32.86	32.98	245761
2014-07-07	32.91	33.01	32.69	32.73	1461434
2014-07-08	32.78	32.78	31.98	32.23	223734
2014-07-09	32.32	32.43	32.21	32.38	265408
2014-07-10	32.11	32.45	31.87	32.27	264890
2014-07-11	32.34	32.39	32.21	32.32	113088
2014-07-14	32.46	32.61	32.41	32.44	105863
2014-07-15	32.49	32.61	32.18	32.36	100553
2014-07-16	32.56	32.67	32.45	32.57	241890
2014-07-17	32.42	32.53	32.06	32.14	135585
2014-07-18	32.20	32.54	32.20	32.52	203498
2014-07-21	32.47	32.64	32.40	32.55	1336451
2014-07-22	32.69	32.88	32.65	32.81	152084
2014-07-23	32.81	32.81	32.50	32.52	147840
2014-07-24	32.64	32.71	32.57	32.66	118446
2014-07-25	32.56	32.56	32.32	32.37	107823
2014-07-28	32.46	32.47	32.03	32.36	3112911
2014-07-29	32.38	32.48	32.19	32.21	190414
2014-07-30	32.41	32.55	32.30	32.48	221256
2014-07-31	32.29	32.29	31.74	31.74	358661
2014-08-01	31.70	31.80	31.32	31.60	911214
2014-08-04	31.67	31.89	31.48	31.82	231931
2014-08-05	31.66	31.93	31.55	31.69	257414
2014-08-06	31.51	31.91	31.51	31.72	407269
2014-08-07	31.86	31.96	31.38	31.45	184944
2014-08-08	31.52	31.69	31.38	31.69	119388
2014-08-11	31.75	32.07	31.75	31.92	2016222
2014-08-12	31.90	32.00	31.66	31.84	155021
2014-08-13	31.94	32.20	31.92	32.15	112969
2014-08-14	32.18	32.30	32.16	32.25	163698
2014-08-15	32.38	32.52	32.07	32.34	116398
2014-08-18	32.52	32.64	32.42	32.61	1432541
2014-08-19	32.72	32.85	32.72	32.83	95641
2014-08-20	32.88	32.98	32.78	32.95	434265
2014-08-21	32.99	33.15	32.92	33.14	120739
2014-08-22	33.15	33.26	33.05	33.17	111410
2014-08-25	33.33	33.38	33.12	33.19	352710
2014-08-26	33.25	33.37	33.22	33.32	108407
2014-08-27	33.34	33.40	33.20	33.24	148151
2014-08-28	33.13	33.25	33.01	33.23	167238
2014-08-29	33.33	33.51	33.29	33.49	110415
2014-09-02	33.56	33.67	33.47	33.66	575430
2014-09-03	33.77	33.79	33.45	33.51	134429
2014-09-04	33.65	33.75	33.33	33.41	109904
2014-09-05	33.49	33.59	33.33	33.58	223252
2014-09-08	33.58	33.81	33.51	33.68	120190
2014-09-09	33.67	33.67	33.29	33.36	174794
2014-09-10	33.39	33.61	33.34	33.59	85703
2014-09-11	33.47	33.75	33.47	33.73	246467
2014-09-12	33.74	33.74	33.38	33.46	111966
2014-09-15	33.46	33.48	32.93	33.00	250762
2014-09-16	32.98	33.40	32.87	33.37	131873
2014-09-17	33.36	33.62	33.31	33.45	89571
2014-09-18	33.58	33.80	33.52	33.79	159472
2014-09-19	33.88	33.92	33.33	33.43	128830
2014-09-22	33.40	33.40	32.85	32.96	162800
2014-09-23	32.85	32.96	32.67	32.67	158872
2014-09-24	32.70	32.98	32.63	32.97	339936
2014-09-25	33.01	33.01	32.25	32.26	156414
2014-09-26	32.44	32.60	32.33	32.59	160604
2014-09-29	32.28	32.64	32.17	32.59	1270533
2014-09-30	32.61	32.63	32.32	32.42	496678
2014-10-01	32.32	32.32	31.58	31.66	1903461
2014-10-02	31.64	31.78	31.19	31.69	331071
2014-10-03	31.92	32.11	31.83	31.96	178806
2014-10-06	32.08	32.14	31.75	31.84	207532
2014-10-07	31.72	31.78	31.24	31.24	152777
2014-10-08	31.25	31.76	30.86	31.75	179809
2014-10-09	31.67	31.68	31.04	31.07	261340
2014-10-10	30.79	30.79	29.62	29.63	444922
2014-10-13	29.62	29.81	29.11	29.13	2621737
2014-10-14	29.41	29.76	29.23	29.41	417887
2014-10-15	28.96	29.64	28.65	29.47	688950
2014-10-16	28.96	29.77	28.96	29.62	473720
2014-10-17	30.01	30.34	29.94	30.06	219141
2014-10-20	29.94	30.30	29.84	30.28	6846519
2014-10-21	30.51	31.14	30.51	31.10	329842
2014-10-22	31.15	31.16	30.67	30.68	686521
2014-10-23	30.94	31.40	30.94	31.20	276333
2014-10-24	31.23	31.52	31.22	31.52	317742
2014-10-27	31.40	31.58	31.23	31.49	520490
2014-10-28	31.62	32.05	31.62	32.05	285521
2014-10-29	32.00	32.17	31.76	32.00	199707
2014-10-30	31.88	32.15	31.81	32.10	335573
2014-10-31	32.60	32.84	32.57	32.80	207583
2014-11-03	32.87	33.13	32.87	33.00	880931
2014-11-04	33.00	33.11	32.81	32.99	1079612
2014-11-05	33.07	33.08	32.84	33.01	235685
2014-11-06	33.12	33.23	33.05	33.16	212588
2014-11-07	33.18	33.20	32.90	33.15	117698
2014-11-10	33.17	33.30	33.08	33.26	195550
2014-11-11	33.22	33.26	33.12	33.22	136723
2014-11-12	33.16	33.33	33.08	33.30	134970
2014-11-13	33.27	33.40	33.27	33.33	16161
2014-11-14	33.13	33.47	33.05	33.44	172358
2014-11-17	33.34	33.40	33.16	33.30	217324
2014-11-18	33.34	33.78	33.33	33.68	228258
2014-11-19	33.65	33.65	33.29	33.43	438035
2014-11-20	33.34	33.66	33.27	33.64	246262
2014-11-21	33.98	34.07	33.77	33.88	181581
2014-11-24	34.01	34.23	33.96	34.23	196682
2014-11-25	34.28	34.40	34.26	34.35	189293
2014-11-26	34.34	34.56	34.33	34.55	168199
2014-11-28	34.51	34.75	34.49	34.63	300810
2014-12-01	34.55	34.55	34.17	34.23	641886
2014-12-02	34.27	34.35	34.14	34.29	277672
2014-12-03	34.30	34.74	34.25	34.71	161677
2014-12-04	34.70	34.86	34.60	34.73	204159
2014-12-05	34.79	34.94	34.78	34.92	184356
2014-12-08	34.89	34.91	34.23	34.40	410288
2014-12-09	34.07	34.48	33.83	34.48	1359100
2014-12-10	34.38	34.50	33.80	33.87	160419
2014-12-11	33.91	34.43	33.91	33.99	206708
2014-12-12	33.81	33.88	33.47	33.48	320184
2014-12-15	33.62	33.82	33.13	33.27	225898
2014-12-16	33.19	33.60	32.94	32.97	291714
2014-12-17	33.12	33.71	32.93	33.63	189537
2014-12-18	34.18	34.51	34.10	34.51	193349
2014-12-19	34.56	34.86	34.55	34.79	336352
2014-12-22	34.91	35.07	34.89	35.07	191531
2014-12-23	35.10	35.23	35.03	35.05	226181
2014-12-24	35.12	35.21	34.97	35.11	256947
2014-12-26	35.12	35.27	35.12	35.16	85074
2014-12-29	35.09	35.13	34.97	34.99	771556
2014-12-30	34.84	35.00	34.75	34.77	3230165
2014-12-31	34.87	34.96	34.48	34.51	212092
2015-01-02	34.73	34.77	34.10	34.40	743336
2015-01-05	34.20	34.23	33.71	33.82	1667459
2015-01-06	33.82	33.86	33.05	33.25	1334088
2015-01-07	33.42	33.67	33.35	33.55	232111
2015-01-08	33.83	34.49	33.83	34.39	249803
2015-01-09	34.52	34.55	34.04	34.28	349667
2015-01-12	34.30	34.30	33.69	33.79	329593
2015-01-13	34.05	34.50	33.39	33.70	293126
2015-01-14	33.27	33.61	33.09	33.45	470235
2015-01-15	33.60	33.74	32.88	32.91	248948
2015-01-16	32.80	33.45	32.76	33.43	604503
2015-01-20	33.51	33.62	33.17	33.53	811034
2015-01-21	33.49	33.81	33.28	33.70	2847943
2015-01-22	33.61	34.09	33.27	34.05	468549
2015-01-23	34.04	34.28	33.94	34.13	379798
2015-01-26	34.06	34.23	33.81	34.20	327342
2015-01-27	33.74	33.95	33.39	33.66	290478
2015-01-28	34.19	34.33	33.54	33.59	232689
2015-01-29	33.60	33.95	33.26	33.90	229735
2015-01-30	33.68	33.89	33.30	33.34	266533
2015-02-02	33.34	33.52	32.72	33.46	10079467
2015-02-03	33.55	34.08	33.53	34.07	4920094
2015-02-04	33.95	34.34	33.95	34.13	388415
2015-02-05	34.33	34.48	34.17	34.45	240658
2015-02-06	34.55	34.86	34.46	34.55	508301
2015-02-09	34.41	34.52	34.27	34.36	252873
2015-02-10	34.54	34.89	34.37	34.86	185071
2015-02-11	34.82	35.11	34.82	35.00	434023
2015-02-12	35.25	35.60	35.22	35.59	168064
2015-02-13	35.75	36.04	35.66	36.04	178871
2015-02-17	36.03	36.06	35.85	36.03	163289
2015-02-18	35.97	36.15	35.91	36.08	397011
2015-02-19	36.07	36.30	35.99	36.26	129946
2015-02-20	36.21	36.54	36.03	36.54	158074
2015-02-23	36.52	36.52	36.28	36.37	73959
2015-02-24	36.38	36.59	36.28	36.57	80806
2015-02-25	36.49	36.59	36.39	36.50	175859
2015-02-26	36.61	36.84	36.52	36.65	80993
2015-02-27	36.62	36.62	36.34	36.37	548320
2015-03-02	36.55	36.97	36.49	36.93	985377
2015-03-03	36.86	36.86	36.44	36.57	381839
2015-03-04	36.49	36.49	36.12	36.41	151449
2015-03-05	36.53	36.53	36.32	36.45	115898
2015-03-06	36.35	36.42	35.92	35.97	128682
2015-03-09	36.09	36.11	35.89	36.06	98534
2015-03-10	35.85	35.85	35.42	35.43	151263
2015-03-11	35.53	35.69	35.41	35.47	122969
2015-03-12	35.42	35.67	35.23	35.66	150046
2015-03-13	35.62	35.73	35.31	35.58	101642
2015-03-16	35.68	36.09	35.68	36.07	110327
2015-03-17	35.82	36.09	35.82	36.04	92808
2015-03-18	35.97	36.58	35.81	36.41	134661
2015-03-19	36.35	36.54	36.35	36.47	155859
2015-03-20	36.64	36.86	36.60	36.80	89025
2015-03-23	36.83	36.83	36.66	36.66	98469
2015-03-24	36.67	36.69	36.40	36.41	84298
2015-03-25	36.43	36.43	35.27	35.28	225448
2015-03-26	34.97	35.32	34.72	35.20	225478
2015-03-27	35.26	35.73	35.18	35.68	99049
2015-03-30	35.87	36.11	35.80	36.10	155130
2015-03-31	35.94	35.97	35.68	35.76	314488
2015-04-01	35.69	35.69	35.19	35.42	2812770
2015-04-02	35.47	35.63	35.39	35.53	824696
2015-04-06	35.29	35.79	35.15	35.71	130789
2015-04-07	35.76	36.04	35.76	35.80	409904
2015-04-08	35.84	36.14	35.84	36.07	99618
2015-04-09	36.03	36.31	35.95	36.27	226491
2015-04-10	36.34	36.48	36.22	36.47	245880
2015-04-13	36.47	36.56	36.20	36.22	161685
2015-04-14	36.25	36.25	35.83	36.03	116687
2015-04-15	36.12	36.51	36.12	36.46	180748
2015-04-16	36.30	36.50	36.26	36.45	234091
2015-04-17	36.18	36.18	35.64	35.80	106499
2015-04-20	35.98	36.22	35.98	36.18	72600
2015-04-21	36.45	36.56	36.39	36.51	49227
2015-04-22	36.56	36.81	36.38	36.77	79053
2015-04-23	36.60	36.89	36.55	36.74	90642
2015-04-24	36.79	36.79	36.42	36.45	161783
2015-04-27	36.54	36.69	36.32	36.37	79475
2015-04-28	36.43	36.49	35.99	36.32	97390
2015-04-29	36.10	36.35	35.87	36.20	194737
2015-04-30	36.21	36.21	35.52	35.69	257335
2015-05-01	35.86	36.26	35.85	36.25	1222990
2015-05-04	36.37	36.51	36.31	36.34	323731
2015-05-05	36.26	36.26	35.64	35.74	259575
2015-05-06	35.87	35.95	35.45	35.68	175541
2015-05-07	35.75	36.01	35.72	35.92	95919
2015-05-08	36.30	36.52	36.30	36.41	105588
2015-05-11	36.37	36.52	36.35	36.39	123137
2015-05-12	36.32	36.32	35.89	36.18	128629
2015-05-13	36.30	36.46	36.22	36.35	87048
2015-05-14	36.55	36.84	36.49	36.81	113423
2015-05-15	36.88	36.91	36.65	36.72	165200
2015-05-18	36.63	37.06	36.63	37.02	134355
2015-05-19	37.09	37.11	36.86	36.89	149427
2015-05-20	36.92	37.05	36.82	36.85	238404
2015-05-21	36.79	37.03	36.76	36.98	106035
2015-05-22	36.92	37.15	36.92	37.07	103704
2015-05-26	36.95	36.95	36.51	36.62	146113
2015-05-27	36.73	37.29	36.63	37.24	118382
2015-05-28	37.24	37.43	37.23	37.33	115765
2015-05-29	37.39	37.39	37.06	37.17	181229
2015-06-01	37.34	37.42	37.00	37.27	318351
2015-06-02	37.16	37.32	37.01	37.14	176160
2015-06-03	37.34	37.51	37.20	37.36	809298
2015-06-04	37.24	37.30	36.89	36.96	755856
2015-06-05	36.98	37.18	36.70	37.15	423187
2015-06-08	37.16	37.19	36.54	36.61	226607
2015-06-09	36.63	36.63	36.18	36.53	705139
2015-06-10	36.66	37.05	36.66	36.97	203709
2015-06-11	37.03	37.12	36.93	36.97	247088
2015-06-12	36.77	36.85	36.68	36.76	128805
2015-06-15	36.46	36.60	36.18	36.53	137865
2015-06-16	36.55	36.84	36.51	36.79	209727
2015-06-17	36.86	37.00	36.75	36.90	472307
2015-06-18	36.97	37.36	36.97	37.29	233260
2015-06-19	37.32	37.32	37.09	37.12	180056
2015-06-22	37.38	37.38	37.18	37.31	167532
2015-06-23	37.38	37.38	37.13	37.29	289510
2015-06-24	37.27	37.27	36.84	36.88	177231
2015-06-25	37.05	37.05	36.68	36.78	143141
2015-06-26	36.68	36.68	35.98	36.16	192334
2015-06-29	35.76	35.90	35.21	35.26	342477
2015-06-30	35.46	35.55	35.21	35.35	630049
2015-07-01	35.54	35.75	35.34	35.44	781082
2015-07-02	35.52	35.57	35.29	35.46	189747
2015-07-06	35.20	35.40	34.91	35.09	416927
2015-07-07	35.15	35.21	34.24	35.16	261329
2015-07-08	34.87	34.87	34.44	34.54	193835
2015-07-09	35.01	35.08	34.49	34.52	184130
2015-07-10	34.92	35.12	34.76	35.06	668573
2015-07-13	35.28	35.33	35.12	35.27	281638
2015-07-14	35.40	35.65	35.37	35.56	107842
2015-07-15	35.59	35.59	35.27	35.40	106292
2015-07-16	35.64	35.68	35.50	35.66	294032
2015-07-17	35.64	35.65	35.49	35.63	141252
2015-07-20	35.67	35.70	35.47	35.49	293481
2015-07-21	35.47	35.58	35.30	35.38	129548
2015-07-22	35.01	35.14	34.89	35.06	357942
2015-07-23	35.28	35.69	35.14	35.24	184794
2015-07-24	35.32	35.32	34.76	34.86	240819
2015-07-27	34.63	34.67	34.32	34.36	275003
2015-07-28	34.57	34.97	34.30	34.88	108123
2015-07-29	34.72	35.03	34.51	35.03	222435
2015-07-30	34.93	35.20	34.76	35.16	255126
2015-07-31	35.13	35.25	34.96	35.01	189853
2015-08-03	35.00	35.00	34.48	34.68	1288796
2015-08-04	34.58	34.63	34.27	34.45	1050042
2015-08-05	34.69	35.20	34.69	35.00	111669
2015-08-06	35.00	35.04	34.13	34.21	110397
2015-08-07	34.23	34.35	34.01	34.27	135729
2015-08-10	34.48	34.96	34.46	34.87	138988
2015-08-11	34.54	34.64	34.05	34.17	560734
2015-08-12	33.92	34.34	33.47	34.23	599289
2015-08-13	34.27	34.40	34.15	34.15	172239
2015-08-14	34.12	34.31	34.06	34.26	361938
2015-08-17	34.13	34.58	34.02	34.57	432203
2015-08-18	34.50	34.52	34.13	34.17	222223
2015-08-19	34.08	34.21	33.69	33.89	304846
2015-08-20	33.61	33.61	32.62	32.62	908115
2015-08-21	32.28	32.68	31.79	31.81	1802477
2015-08-24	31.21	31.93	28.70	30.70	1163834
2015-08-25	31.34	31.74	30.44	30.44	452456
2015-08-26	31.12	31.80	30.65	31.73	383082
2015-08-27	32.13	32.71	32.00	32.64	227074
2015-08-28	32.58	32.90	32.55	32.80	178699
2015-08-31	32.69	32.88	32.46	32.54	127920
2015-09-01	31.89	32.22	31.51	31.60	322728
2015-09-02	32.09	32.14	31.58	32.14	122970
2015-09-03	32.26	32.80	32.26	32.47	190851
2015-09-04	32.01	32.31	31.87	31.99	206588
2015-09-08	32.61	33.12	32.61	33.10	182356
2015-09-09	33.40	33.53	32.57	32.61	200243
2015-09-10	32.65	33.10	32.42	32.80	127402
2015-09-11	32.58	32.77	32.41	32.77	182291
2015-09-14	32.84	32.84	32.59	32.66	148360
2015-09-15	32.77	33.15	32.76	33.07	92746
2015-09-16	33.13	33.30	33.00	33.27	136400
2015-09-17	33.20	33.55	33.00	33.05	226827
2015-09-18	32.61	32.89	32.45	32.59	92930
2015-09-21	32.78	33.04	32.52	32.68	64601
2015-09-22	32.27	32.29	31.89	32.05	73048
2015-09-23	32.06	32.14	31.77	31.89	38109
2015-09-24	31.63	31.88	31.24	31.80	106994
2015-09-25	32.14	32.25	31.55	31.77	161963
2015-09-28	31.62	31.68	30.83	30.86	161848
2015-09-29	30.97	31.21	30.61	30.82	467670
2015-09-30	31.27	31.70	31.21	31.65	211732
2015-10-01	31.69	31.69	31.13	31.58	164761
2015-10-02	31.19	32.16	31.15	32.15	120951
2015-10-05	32.35	32.82	32.35	32.74	322710
2015-10-06	32.71	32.85	32.50	32.76	172313
2015-10-07	32.96	33.11	32.61	33.07	1060098
2015-10-08	33.01	33.35	32.90	33.27	158872
2015-10-09	33.34	33.35	33.18	33.32	118859
2015-10-12	33.32	33.32	33.14	33.30	165933
2015-10-13	33.13	33.40	33.05	33.05	107865
2015-10-14	33.09	33.47	33.02	33.23	1911402
2015-10-15	33.32	33.55	33.24	33.53	57131
2015-10-16	33.59	33.64	33.42	33.64	95414
2015-10-19	33.57	33.78	33.49	33.67	140113
2015-10-20	33.61	33.71	33.40	33.50	120508
2015-10-21	33.53	33.56	33.02	33.04	85336
2015-10-22	33.24	33.84	33.24	33.75	145166
2015-10-23	34.04	34.18	33.87	34.14	119119
2015-10-26	34.05	34.06	33.77	33.83	225044
2015-10-27	33.65	33.79	33.57	33.67	95413
2015-10-28	33.67	34.20	33.65	34.20	193687
2015-10-29	33.97	33.97	33.76	33.83	126448
2015-10-30	33.87	34.01	33.86	33.86	102729
2015-11-02	33.99	34.28	33.95	34.25	783586
2015-11-03	34.22	34.60	34.22	34.46	423852
2015-11-04	34.51	34.57	34.37	34.56	141668
2015-11-05	34.52	34.56	34.23	34.30	343273
2015-11-06	34.29	34.51	34.23	34.50	229552
2015-11-09	34.42	34.42	33.91	34.10	201630
2015-11-10	33.92	33.94	33.74	33.91	165554
2015-11-11	34.00	34.07	33.82	33.86	93326
2015-11-12	33.67	33.87	33.43	33.44	86544
2015-11-13	33.34	33.34	32.93	32.93	116190
2015-11-16	32.92	33.34	32.90	33.32	132962
2015-11-17	33.35	33.76	33.33	33.49	99421
2015-11-18	33.58	33.89	33.42	33.85	74995
2015-11-19	33.87	34.19	33.87	34.07	84487
2015-11-20	34.13	34.27	34.11	34.20	95854
2015-11-23	34.18	34.29	34.03	34.12	89383
2015-11-24	33.90	34.16	33.79	34.09	58491
2015-11-25	34.00	34.12	33.93	34.04	61714
2015-11-27	34.03	34.21	34.03	34.15	23058
2015-11-30	34.22	34.23	34.06	34.13	332511
2015-12-01	34.32	34.58	34.20	34.55	472374
2015-12-02	34.63	34.70	34.34	34.38	152940
2015-12-03	34.51	34.55	33.77	33.90	133995
2015-12-04	33.98	34.59	33.95	34.53	108206
2015-12-07	34.43	34.46	34.11	34.20	105691
2015-12-08	33.85	34.18	33.78	34.09	99824
2015-12-09	33.96	34.10	33.36	33.48	142402
2015-12-10	33.50	33.79	33.46	33.59	97455
2015-12-11	33.30	33.36	32.96	33.03	191248
2015-12-14	33.03	33.15	32.59	32.96	189660
2015-12-15	33.16	33.53	33.16	33.36	84324
2015-12-16	33.54	33.82	33.35	33.77	381167
2015-12-17	33.88	33.88	33.33	33.34	103390
2015-12-18	33.24	33.29	32.90	32.90	102561
2015-12-21	33.13	33.18	32.86	33.09	151203
2015-12-22	33.15	33.38	33.08	33.35	476472
2015-12-23	33.33	33.55	33.31	33.52	148963
2015-12-24	33.51	33.66	33.51	33.58	50824
2015-12-28	33.45	33.49	33.19	33.49	135342
2015-12-29	33.64	33.90	33.64	33.83	117094
2015-12-30	33.78	33.86	33.62	33.63	99351
2015-12-31	33.51	33.59	33.24	33.24	158574
2016-01-04	32.65	32.66	32.28	32.66	388052
2016-01-05	32.74	32.78	32.45	32.54	122622
2016-01-06	32.11	32.18	31.73	31.92	191555
2016-01-07	31.37	31.63	30.94	31.00	324393
2016-01-08	31.13	31.23	30.56	30.60	201564
2016-01-11	30.71	30.80	30.23	30.57	374385
2016-01-12	30.85	31.07	30.45	30.88	125422
2016-01-13	31.00	31.08	29.86	29.98	228815
2016-01-14	30.08	30.61	29.66	30.42	1515214
2016-01-15	29.62	29.80	29.18	29.62	219684
2016-01-19	29.89	29.99	29.23	29.46	406311
2016-01-20	29.06	29.54	28.40	29.32	405065
2016-01-21	29.42	29.77	29.13	29.32	283428
2016-01-22	29.78	30.00	29.71	29.91	241235
2016-01-25	29.85	29.86	29.42	29.45	128317
2016-01-26	29.57	29.99	29.50	29.86	69285
2016-01-27	29.80	29.92	29.29	29.37	108882
2016-01-28	29.46	29.53	29.10	29.37	246971
2016-01-29	29.49	30.24	29.49	30.24	252020
2016-02-01	30.06	30.50	29.97	30.40	1624749
2016-02-02	30.14	30.15	29.43	29.56	1162523
2016-02-03	29.77	29.83	29.12	29.73	153743
2016-02-04	29.65	30.20	29.61	30.01	124952
2016-02-05	29.63	29.63	28.61	28.67	115935
2016-02-08	28.28	28.28	27.39	27.81	224069
2016-02-09	27.61	28.14	27.43	27.70	236685
2016-02-10	27.90	28.30	27.80	27.82	442729
2016-02-11	27.45	27.73	27.28	27.56	455882
2016-02-12	27.80	28.04	27.57	28.01	280122
2016-02-16	28.31	28.88	28.31	28.83	105793
2016-02-17	29.03	29.59	29.03	29.57	226729
2016-02-18	29.85	29.96	29.62	29.64	542650
2016-02-19	29.59	29.93	29.51	29.90	264528
2016-02-22	30.17	30.39	30.17	30.31	426639
2016-02-23	30.15	30.25	29.87	29.88	259715
2016-02-24	29.65	30.19	29.45	30.16	313218
2016-02-25	30.26	30.55	30.09	30.54	82363
2016-02-26	30.70	30.75	30.60	30.65	85907
2016-02-29	30.64	30.86	30.51	30.51	54170
2016-03-01	30.76	31.36	30.74	31.36	1854301
2016-03-02	31.31	31.46	31.24	31.46	681130
2016-03-03	31.46	31.46	31.46	31.61	293344
2016-03-04	31.67	31.89	31.54	31.73	79626
2016-03-07	31.58	31.87	31.50	31.76	1131708
2016-03-08	31.62	31.62	31.21	31.26	108921
2016-03-09	31.38	31.59	31.36	31.56	102603
2016-03-10	31.56	31.56	31.56	31.49	196375
2016-03-11	31.49	31.49	31.49	32.12	87624
2016-03-14	31.96	32.04	31.89	31.99	230792
2016-03-15	31.97	31.97	31.97	31.82	64501
2016-03-16	31.77	32.17	31.75	32.14	95378
2016-03-17	32.10	32.35	32.00	32.25	146298
2016-03-18	32.32	32.56	32.30	32.51	108106
2016-03-21	32.46	32.61	32.40	32.59	143099
2016-03-22	32.47	32.83	32.46	32.72	138413
2016-03-23	32.59	32.59	32.21	32.25	61963
2016-03-24	32.25	32.25	32.25	32.24	83757
2016-03-28	32.30	32.34	32.14	32.25	74794
2016-03-29	32.17	32.83	32.17	32.79	92304
2016-03-30	32.95	33.08	32.82	32.89	126731
2016-03-31	32.90	33.06	32.85	32.96	110411
2016-04-01	32.78	33.19	32.63	33.19	149816
2016-04-04	33.06	33.06	32.84	32.87	407040
2016-04-05	32.87	32.87	32.87	32.53	128272
2016-04-06	32.53	32.84	32.38	32.83	98894
2016-04-07	32.65	32.65	32.24	32.35	474586
2016-04-08	32.57	32.66	32.29	32.37	180261
2016-04-11	32.52	32.75	32.28	32.28	246518
2016-04-12	32.29	32.29	31.94	32.22	87510
2016-04-13	32.39	32.87	32.39	32.86	68708
2016-04-14	32.78	32.78	32.53	32.66	87965
2016-04-15	32.62	32.63	32.47	32.56	70448
2016-04-18	32.48	32.74	32.43	32.71	62654
2016-04-19	32.78	32.78	32.45	32.57	86193
2016-04-20	32.57	32.86	32.48	32.73	478144
2016-04-21	32.77	32.81	32.62	32.65	69338
2016-04-22	32.58	32.83	32.48	32.63	80174
2016-04-25	32.53	32.65	32.41	32.51	91843
2016-04-26	32.61	32.83	32.57	32.71	107975
2016-04-27	32.58	32.88	32.45	32.86	175858
2016-04-28	32.73	32.91	32.25	32.30	100610
2016-04-29	32.13	32.13	31.47	31.70	214108
2016-05-02	31.65	31.70	31.42	31.68	192480
2016-05-03	31.47	31.47	31.12	31.27	419870
2016-05-04	31.16	31.26	30.93	31.02	76453
2016-05-05	31.16	31.19	30.92	30.94	64874
2016-05-06	30.82	31.09	30.72	31.06	85630
2016-05-09	31.14	31.21	31.01	31.07	104784
2016-05-10	31.20	31.54	31.20	31.53	127143
2016-05-11	31.47	31.59	31.33	31.33	99456
2016-05-12	31.45	31.46	30.88	31.11	84751
2016-05-13	31.02	31.29	30.94	31.01	93673
2016-05-16	31.02	31.47	31.02	31.34	59565
2016-05-17	31.24	31.43	30.98	31.06	52611
2016-05-18	31.01	31.49	31.01	31.26	120568
2016-05-19	31.17	31.34	30.93	31.18	103788
2016-05-20	31.38	31.78	31.38	31.76	124842
2016-05-23	31.78	31.97	31.78	31.84	242011
2016-05-24	31.98	32.57	31.98	32.52	105297
2016-05-25	32.91	33.00	32.82	32.95	81598
2016-05-26	32.87	33.08	32.87	33.03	219166
2016-05-27	33.00	33.31	33.00	33.30	45705
2016-05-31	33.41	33.50	33.32	33.49	91213
2016-06-01	33.42	33.63	33.31	33.60	262193
2016-06-02	33.52	33.75	33.50	33.75	392336
2016-06-03	33.72	33.72	33.40	33.61	84366
2016-06-06	33.64	33.81	33.64	33.73	101492
2016-06-07	33.78	33.95	33.78	33.91	47003
2016-06-08	33.87	33.96	33.83	33.91	106542
2016-06-09	33.73	33.84	33.64	33.81	62557
2016-06-10	33.52	33.52	33.24	33.32	185108
2016-06-13	33.15	33.47	33.05	33.09	39343
2016-06-14	32.98	33.15	32.88	33.09	249447
2016-06-15	33.21	33.30	33.10	33.12	56232
2016-06-16	32.88	33.16	32.68	33.13	66754
2016-06-17	33.12	33.12	32.90	33.03	72018
2016-06-20	33.42	33.69	33.42	33.45	103405
2016-06-21	33.51	33.65	33.46	33.52	64604
2016-06-22	33.52	33.67	33.36	33.38	61213
2016-06-23	33.69	34.08	33.69	33.89	61174
2016-06-24	32.82	33.18	32.36	32.40	334395
2016-06-27	32.06	32.07	30.98	31.12	184351
2016-06-28	31.50	31.81	31.45	31.79	94787
2016-06-29	32.03	32.48	32.03	32.41	293095
2016-06-30	32.48	32.99	32.45	32.99	96203
2016-07-01	32.89	33.04	32.81	32.90	182185
2016-07-05	32.72	32.72	32.30	32.50	227504
2016-07-06	32.36	32.66	32.13	32.65	132281
2016-07-07	32.74	33.07	32.74	32.94	71751
2016-07-08	33.18	33.69	33.16	33.67	64144
2016-07-11	33.78	33.98	33.78	33.80	154649
2016-07-12	34.03	34.30	34.03	34.25	156821
2016-07-13	34.32	34.38	34.16	34.17	154707
2016-07-14	34.36	34.38	34.23	34.26	191673
2016-07-15	34.33	34.33	34.17	34.28	169479
2016-07-18	34.39	34.53	34.36	34.40	240392
2016-07-19	34.38	34.44	34.32	34.37	61655
2016-07-20	34.49	34.81	34.47	34.74	182916
2016-07-21	34.74	34.77	34.41	34.48	91583
2016-07-22	34.40	34.71	34.28	34.68	129012
2016-07-25	34.70	34.82	34.70	34.77	58853
2016-07-26	34.84	35.15	34.80	35.14	80768
2016-07-27	35.23	35.23	34.84	35.02	65933
2016-07-28	34.95	35.09	34.85	35.01	59402
2016-07-29	34.93	34.93	34.65	34.83	94531
2016-08-01	34.87	34.97	34.76	34.87	638588
2016-08-02	34.86	34.86	34.23	34.34	144762
2016-08-03	34.24	34.47	34.24	34.47	105210
2016-08-04	34.50	34.67	34.50	34.60	97891
2016-08-05	34.77	35.08	34.77	35.08	161472
2016-08-08	35.16	35.20	34.99	35.04	112062
2016-08-09	35.09	35.22	35.09	35.16	191900
2016-08-10	35.23	35.23	35.00	35.07	135060
2016-08-11	35.16	35.30	35.11	35.25	80629
2016-08-12	35.26	35.38	35.24	35.35	69020
2016-08-15	35.40	35.73	35.40	35.62	85668
2016-08-16	35.54	35.56	35.35	35.35	96719
2016-08-17	35.30	35.30	35.05	35.22	108347
2016-08-18	35.25	35.55	35.25	35.55	78875
2016-08-19	35.58	35.85	35.57	35.83	72380
2016-08-22	35.77	35.86	35.65	35.77	48694
2016-08-23	35.91	36.08	35.91	36.03	55996
2016-08-24	35.98	36.09	35.77	35.84	117130
2016-08-25	35.80	36.11	35.80	36.05	165144
2016-08-26	36.03	36.20	35.79	35.98	65298
2016-08-29	36.04	36.26	36.04	36.13	53926
2016-08-30	36.11	36.28	35.94	36.06	59203
2016-08-31	36.01	36.01	35.78	35.95	58203
2016-09-01	35.93	36.15	35.82	36.15	352587
2016-09-02	36.24	36.38	36.13	36.30	136473
2016-09-06	36.34	36.38	36.20	36.33	131456
2016-09-07	36.36	36.50	36.28	36.39	77069
2016-09-08	36.29	36.32	36.16	36.21	56419
2016-09-09	35.97	35.99	35.27	35.27	74633
2016-09-12	35.03	35.75	34.97	35.72	92019
2016-09-13	35.53	35.67	35.12	35.25	90934
2016-09-14	35.32	35.52	35.29	35.40	77934
2016-09-15	35.42	36.14	35.42	36.12	47817
2016-09-16	36.14	36.17	35.85	35.95	57048
2016-09-19	36.15	36.50	36.02	36.16	78672
2016-09-20	36.31	36.34	36.02	35.90	40937
2016-09-21	36.00	36.44	36.00	36.43	83975
2016-09-22	36.55	36.66	36.53	36.62	77408
2016-09-23	36.58	36.58	36.27	36.28	45554
2016-09-26	36.10	36.19	35.94	36.04	49562
2016-09-27	36.02	36.51	36.01	36.50	96268
2016-09-28	36.58	36.67	36.36	36.60	61302
2016-09-29	36.60	36.63	36.25	36.43	66432
2016-09-30	36.55	36.87	36.55	36.75	218863
2016-10-03	36.72	36.85	36.60	36.64	718701
2016-10-04	36.72	36.87	36.50	36.62	292418
2016-10-05	36.67	37.03	36.67	36.90	251847
2016-10-06	36.78	36.80	36.54	36.78	45086
2016-10-07	36.77	36.81	36.47	36.67	48524
2016-10-10	36.77	37.01	36.69	36.71	67690
2016-10-11	36.66	36.66	35.84	36.02	78960
2016-10-12	35.95	35.97	35.67	35.89	63433
2016-10-13	35.59	35.64	35.11	35.52	86322
2016-10-14	35.67	35.98	35.53	35.56	579833
2016-10-17	35.57	35.69	35.43	35.43	64898
2016-10-18	35.81	35.86	35.68	35.74	90739
2016-10-19	35.71	35.89	35.68	35.85	165910
2016-10-20	35.79	35.85	35.57	35.80	78275
2016-10-21	35.65	35.86	35.56	35.85	40841
2016-10-24	36.02	36.33	36.02	36.30	81775
2016-10-25	36.32	36.32	36.02	36.10	101298
2016-10-26	36.05	36.42	36.05	36.16	58801
2016-10-27	36.37	36.37	35.82	35.83	75434
2016-10-28	35.88	36.20	35.79	35.81	48365
2016-10-31	35.94	36.12	35.83	36.07	108718
2016-11-01	36.15	36.19	35.45	35.82	1663077
2016-11-02	35.87	36.04	35.48	35.57	144654
2016-11-03	35.57	35.66	35.44	35.47	210541
2016-11-04	35.41	35.66	35.27	35.33	154298
2016-11-07	35.99	36.31	35.90	36.29	179253
2016-11-08	36.27	36.59	36.13	36.43	128949
2016-11-09	35.84	36.61	35.68	36.49	445654
2016-11-10	36.71	36.98	35.82	36.09	114088
2016-11-11	36.14	36.73	36.11	36.73	226767
2016-11-14	36.86	36.97	36.60	36.68	93100
2016-11-15	36.83	37.21	36.83	37.12	211044
2016-11-16	37.02	37.34	37.01	37.30	89805
2016-11-17	37.27	37.63	37.25	37.63	244771
2016-11-18	37.63	37.64	37.49	37.53	85371
2016-11-21	37.71	37.89	37.63	37.86	79733
2016-11-22	37.94	38.10	37.89	38.08	163332
2016-11-23	37.97	38.14	37.92	38.14	156809
2016-11-25	38.15	38.26	38.12	38.25	26167
2016-11-28	38.20	38.25	38.04	38.06	99389
2016-11-29	38.06	38.29	38.00	38.06	98278
2016-11-30	38.19	38.24	37.80	37.80	135698
2016-12-01	37.83	37.83	36.49	36.58	345420
2016-12-02	36.43	36.78	36.36	36.72	278201
2016-12-05	36.92	37.27	36.90	37.18	95036
2016-12-06	37.23	37.51	37.16	37.51	102288
2016-12-07	37.53	38.27	37.45	38.20	94152
2016-12-08	38.27	38.60	38.20	38.48	122820
2016-12-09	38.62	38.62	38.22	38.29	65398
2016-12-12	38.19	38.19	37.74	37.95	50586
2016-12-13	38.11	38.53	38.11	38.41	93843
2016-12-14	38.42	38.50	38.15	38.24	115722
2016-12-15	38.33	38.73	38.28	38.54	96775
2016-12-16	38.65	38.71	38.21	38.28	96213
2016-12-19	38.38	38.70	38.38	38.51	99876
2016-12-20	38.66	38.80	38.60	38.56	86106
2016-12-21	38.57	38.61	38.43	38.53	80917
2016-12-22	38.65	38.65	38.28	38.36	57300
2016-12-23	38.33	38.51	38.33	38.49	48482
2016-12-27	38.60	38.89	38.58	38.84	54162
2016-12-28	38.97	38.97	38.29	38.31	68563
2016-12-29	38.26	38.41	38.05	38.27	64130
2016-12-30	38.36	38.41	37.80	37.90	152577
2017-01-03	38.09	38.46	37.81	38.08	578713
2017-01-04	38.19	38.59	38.19	38.55	1094176
2017-01-05	38.50	38.71	38.31	38.43	530909
2017-01-06	38.47	38.70	38.39	38.60	212505
2017-01-09	38.62	38.80	38.58	38.65	209329
2017-01-10	38.67	38.94	38.65	38.79	170981
2017-01-11	38.81	38.93	38.68	38.93	174405
2017-01-12	38.80	38.80	38.32	38.76	256904
2017-01-13	38.78	39.07	38.78	39.03	161553
2017-01-17	38.86	38.86	38.34	38.43	110090
2017-01-18	38.51	38.81	38.49	38.77	119229
2017-01-19	38.77	38.96	38.62	38.70	195817
2017-01-20	38.90	39.10	38.88	38.96	155025
2017-01-23	38.89	38.92	38.64	38.84	118285
2017-01-24	38.98	39.50	38.98	39.44	103739
2017-01-25	39.67	39.83	39.63	39.80	94599
2017-01-26	39.81	39.81	39.38	39.42	85534
2017-01-27	39.48	39.59	39.45	39.55	93772
2017-01-30	39.45	39.54	38.99	39.39	160375
2017-01-31	39.28	39.37	39.00	39.35	76343
2017-02-01	39.54	39.67	39.23	39.50	310872
2017-02-02	39.36	39.77	39.29	39.74	519797
2017-02-03	39.91	40.12	39.89	40.10	76110
2017-02-06	40.03	40.10	39.95	40.07	50619
2017-02-07	40.11	40.20	39.96	40.16	57291
2017-02-08	40.17	40.24	39.89	40.13	84586
2017-02-09	40.18	40.50	40.18	40.33	180988
2017-02-10	40.36	40.41	40.15	40.30	105919
2017-02-13	40.44	40.61	40.44	40.49	85990
2017-02-14	40.42	40.56	40.29	40.53	90338
2017-02-15	40.59	40.91	40.56	40.85	212940
2017-02-16	40.85	41.03	40.73	40.90	94809
2017-02-17	40.94	41.27	40.84	41.27	49937
2017-02-21	41.36	41.69	41.36	41.67	157034
2017-02-22	41.60	41.75	41.56	41.73	68588
2017-02-23	41.65	41.68	41.16	41.27	146764
2017-02-24	40.90	41.39	40.76	41.39	102997
2017-02-27	41.34	41.47	41.28	41.46	110753
2017-02-28	41.40	41.40	41.04	41.09	109683
2017-03-01	41.41	41.82	41.37	41.77	287810
2017-03-02	41.73	41.73	41.36	41.36	84701
2017-03-03	41.39	41.43	41.28	41.41	38610
2017-03-06	41.26	41.38	41.11	41.30	58292
2017-03-07	41.25	41.46	41.20	41.28	81081
2017-03-08	41.38	41.48	41.31	41.34	65500
2017-03-09	41.34	41.43	41.15	41.35	46713
2017-03-10	41.54	41.69	41.39	41.56	59428
2017-03-13	41.55	41.69	41.53	41.67	149629
2017-03-14	41.61	41.61	41.33	41.56	71841
2017-03-15	41.64	42.00	41.53	41.90	156344
2017-03-16	42.06	42.17	41.96	42.04	65857
2017-03-17	42.15	42.19	42.01	42.08	489544
2017-03-20	42.07	42.22	42.04	42.13	80095
2017-03-21	42.27	42.28	41.23	41.28	92483
2017-03-22	41.28	41.62	41.21	41.54	318681
2017-03-23	41.53	41.76	41.43	41.59	50038
2017-03-24	41.81	42.01	41.56	41.70	106331
2017-03-27	41.43	41.76	41.14	41.67	266525
2017-03-28	41.69	42.03	41.65	41.89	84568
2017-03-29	41.84	41.97	41.78	41.93	285729
2017-03-30	41.95	42.14	41.95	42.10	190094
2017-03-31	42.03	42.15	41.97	42.03	170917
2017-04-03	42.07	42.14	41.45	41.72	369403
2017-04-04	41.56	41.84	41.50	41.67	118407
2017-04-05	41.77	41.98	41.36	41.40	74464
2017-04-06	41.41	41.69	41.28	41.61	174496
2017-04-07	41.58	41.76	41.55	41.69	59474
2017-04-10	41.73	41.88	41.51	41.60	148851
2017-04-11	41.47	41.52	41.05	41.46	376436
2017-04-12	41.46	41.46	41.02	41.07	260520
2017-04-13	41.00	41.32	40.88	40.89	96390
2017-04-17	41.00	41.28	41.00	41.25	230550
2017-04-18	41.16	41.47	41.16	41.45	116567
2017-04-19	41.62	41.82	41.62	41.69	130630
2017-04-20	41.88	42.20	41.72	42.14	87628
2017-04-21	42.11	42.11	41.81	41.90	63096
2017-04-24	42.36	42.56	42.29	42.52	164135
2017-04-25	42.69	42.81	42.64	42.76	81362
2017-04-26	42.76	42.86	42.61	42.75	60791
2017-04-27	42.84	43.04	42.84	43.03	80316
2017-04-28	42.90	42.90	42.56	42.66	83335
2017-05-01	42.80	43.06	42.59	43.01	294844
2017-05-02	43.18	43.29	42.99	43.22	347128
2017-05-03	43.05	43.08	42.80	42.94	175820
2017-05-04	42.88	43.08	42.88	43.04	107320
2017-05-05	43.14	43.38	42.97	43.38	83637
2017-05-08	43.40	43.42	43.23	43.32	208506
2017-05-09	43.36	43.53	43.36	43.47	175020
2017-05-10	43.63	43.89	43.59	43.85	101687
2017-05-11	43.70	43.79	43.44	43.75	69584
2017-05-12	43.78	43.78	43.57	43.72	45323
2017-05-15	43.89	44.28	43.89	44.24	149717
2017-05-16	44.34	44.55	44.22	44.55	46441
2017-05-17	44.14	44.14	43.19	43.19	79874
2017-05-18	43.09	43.47	42.88	43.34	66336
2017-05-19	43.59	43.85	43.59	43.68	50036
2017-05-22	43.81	44.26	43.81	44.25	87051
2017-05-23	44.37	44.37	44.02	44.22	56269
2017-05-24	44.35	44.47	44.24	44.46	68876
2017-05-25	44.66	44.87	44.56	44.76	58575
2017-05-26	44.74	44.74	44.55	44.72	50411
2017-05-30	44.70	44.87	44.70	44.83	32108
2017-05-31	45.00	45.00	44.51	44.78	40639
2017-06-01	44.87	45.10	44.74	45.10	64489
2017-06-02	45.20	45.46	45.06	45.42	100239
2017-06-05	45.40	45.61	45.40	45.40	33331
2017-06-06	45.31	45.64	45.31	45.44	40467
2017-06-07	45.54	45.62	45.27	45.48	71220
2017-06-08	45.60	45.84	45.37	45.84	66989
2017-06-09	45.93	46.05	43.85	44.46	93444
2017-06-12	44.13	44.29	43.31	44.22	448938
2017-06-13	44.51	44.77	44.23	44.59	76370
2017-06-14	44.74	44.74	43.92	44.30	66302
2017-06-15	43.79	44.12	43.65	44.05	56741
2017-06-16	43.99	44.18	43.87	43.99	45131
2017-06-19	44.33	44.79	44.33	44.76	36781
2017-06-20	44.72	44.86	44.29	44.30	56217
2017-06-21	44.54	44.71	44.51	44.65	82708
2017-06-22	44.77	44.79	44.40	44.64	46881
2017-06-23	44.67	45.10	44.67	44.92	123378
2017-06-26	45.20	45.31	44.60	44.74	82495
2017-06-27	44.60	44.60	43.86	43.86	173307
2017-06-28	44.10	44.53	43.78	44.51	181246
2017-06-29	44.33	44.33	43.17	43.65	52331
2017-06-30	43.82	43.88	43.52	43.52	178324
2017-07-03	43.73	43.79	43.15	43.15	591036
2017-07-05	43.29	43.77	43.21	43.67	1085295
2017-07-06	43.35	43.59	43.18	43.26	257018
2017-07-07	43.44	44.10	43.44	43.96	144995
2017-07-10	44.03	44.33	43.87	44.23	70020
2017-07-11	44.22	44.56	44.17	44.51	71065
2017-07-12	44.88	45.29	44.88	45.28	168218
2017-07-13	45.37	45.41	45.05	45.16	125078
2017-07-14	45.32	45.54	45.24	45.48	69212
2017-07-17	45.57	45.58	45.36	45.51	98833
2017-07-18	45.42	45.63	45.27	45.63	71028
2017-07-19	45.75	46.04	45.72	46.01	80816
2017-07-20	46.09	46.09	45.70	46.04	54758
2017-07-21	45.84	45.99	45.73	45.91	35615
2017-07-24	45.90	46.14	45.90	46.11	45734
2017-07-25	46.05	46.31	45.92	46.25	87707
2017-07-26	46.34	46.34	46.06	46.25	46155
2017-07-27	46.43	46.43	45.01	45.57	60383
2017-07-28	45.32	45.48	45.19	45.35	146497
2017-07-31	45.49	45.55	45.02	45.11	69504
2017-08-01	45.41	45.57	45.34	45.52	79331
2017-08-02	45.57	45.57	44.60	44.79	299966
2017-08-03	45.04	45.16	44.91	45.08	52996
2017-08-04	45.28	45.35	45.07	45.13	37989
2017-08-07	45.19	45.52	45.19	45.47	39656
2017-08-08	45.41	45.71	45.19	45.30	47746
2017-08-09	45.01	45.28	44.96	45.18	184710
2017-08-10	44.92	44.94	44.03	44.05	124013
2017-08-11	43.99	44.48	43.96	44.38	52249
2017-08-14	44.85	45.31	44.85	45.26	29839
2017-08-15	45.33	45.39	45.18	45.31	543386
2017-08-16	45.41	45.73	45.35	45.62	45173
2017-08-17	45.40	45.56	44.67	44.67	34184
2017-08-18	44.69	44.96	44.54	44.68	42193
2017-08-21	44.71	44.75	44.31	44.63	42330
2017-08-22	44.84	45.38	44.84	45.34	31676
2017-08-23	45.07	45.38	45.07	45.29	43054
2017-08-24	45.43	45.44	45.14	45.37	35942
2017-08-25	45.56	45.68	45.27	45.27	20123
2017-08-28	45.44	45.47	45.28	45.47	144223
2017-08-29	45.03	45.60	45.02	45.50	36880
2017-08-30	45.58	46.25	45.58	46.22	35647
2017-08-31	46.37	46.73	46.37	46.69	91412
2017-09-01	46.80	46.85	46.62	46.72	72247
2017-09-05	46.54	46.69	45.88	46.29	271773
2017-09-06	46.45	46.49	46.04	46.21	51478
2017-09-07	46.31	46.49	46.21	46.39	31481
2017-09-08	46.40	46.42	46.06	46.10	119808
2017-09-11	46.48	46.90	46.48	46.85	39842
2017-09-12	47.01	47.07	46.76	47.04	82269
2017-09-13	47.01	47.06	46.84	46.98	42663
2017-09-14	46.81	47.11	46.71	46.98	35951
2017-09-15	46.99	47.26	46.95	47.22	30810
2017-09-18	47.39	47.78	47.39	47.66	53280
2017-09-19	47.78	47.95	47.64	47.83	53800
2017-09-20	47.82	47.82	47.28	47.60	52435
2017-09-21	47.65	47.65	47.12	47.39	43158
2017-09-22	47.28	47.72	47.28	47.71	29884
2017-09-25	47.57	47.57	46.69	46.84	42676
2017-09-26	47.13	47.20	46.66	46.78	215104
2017-09-27	47.17	47.70	47.17	47.53	40355
2017-09-28	47.45	47.62	47.32	47.62	28269
2017-09-29	47.71	47.98	47.63	47.97	66266
2017-10-02	48.06	48.30	47.90	48.20	287790
2017-10-03	48.26	48.42	48.23	48.41	30883
2017-10-04	48.35	48.58	48.22	48.58	168256
2017-10-05	48.72	48.72	48.44	48.68	53023
2017-10-06	48.55	48.95	48.55	48.95	42939
2017-10-09	49.01	49.09	48.88	48.96	1000431
2017-10-10	49.23	49.23	48.81	49.03	38691
2017-10-11	48.94	49.16	48.94	49.14	27485
2017-10-12	49.09	49.41	49.09	49.25	29576
2017-10-13	49.42	49.50	49.36	49.36	49989
2017-10-16	49.49	49.54	49.37	49.44	63033
2017-10-17	49.43	49.49	49.35	49.48	66057
2017-10-18	49.62	49.73	49.32	49.65	39656
2017-10-19	49.34	49.58	48.93	49.57	37280
2017-10-20	49.90	50.23	49.90	50.09	43438
2017-10-23	50.27	50.31	49.98	50.02	51390
2017-10-24	50.10	50.38	50.06	50.30	43810
2017-10-25	50.15	50.32	49.54	49.93	44399
2017-10-26	50.07	50.31	49.96	50.23	31292
2017-10-27	50.38	50.77	50.28	50.72	70384
2017-10-30	50.69	50.79	50.41	50.68	67346
2017-10-31	50.89	51.34	50.83	51.19	114606
2017-11-01	51.46	51.51	50.58	50.90	400215
2017-11-02	50.82	50.95	50.60	50.90	278269
2017-11-03	51.00	51.27	50.79	51.23	67493
2017-11-06	51.35	51.55	51.14	51.55	151542
2017-11-07	51.58	51.66	51.34	51.55	44968
2017-11-08	51.99	52.31	51.90	52.22	3234103
2017-11-09	51.85	51.90	51.20	51.62	1722468
2017-11-10	51.58	52.05	51.54	51.99	17140949
2017-11-13	51.88	52.13	51.81	52.07	586340
2017-11-14	52.00	52.22	51.89	52.15	467796
2017-11-15	51.95	51.95	51.48	51.73	399343
2017-11-16	52.00	52.70	52.00	52.53	568269
2017-11-17	52.61	52.69	52.40	52.56	341888
2017-11-20	52.68	53.09	52.68	53.00	205992
2017-11-21	53.28	53.62	53.28	53.56	212174
2017-11-22	53.62	53.62	53.19	53.22	222322
2017-11-24	53.32	53.62	53.32	53.60	128297
2017-11-27	53.47	53.47	53.08	53.20	223195
2017-11-28	53.36	53.56	53.18	53.52	219132
2017-11-29	53.43	53.43	51.18	51.64	392466
2017-11-30	51.93	52.16	51.61	51.89	228595
2017-12-01	51.65	51.83	50.45	51.47	198741
2017-12-04	51.85	51.85	49.92	49.92	353507
2017-12-05	49.92	50.76	49.52	50.06	350823
2017-12-06	49.87	50.27	49.69	50.22	341471
2017-12-07	50.33	50.91	50.33	50.82	257221
2017-12-08	51.29	51.49	50.93	51.05	163920
2017-12-11	51.05	51.31	50.97	51.21	99456
2017-12-12	51.16	51.23	50.82	50.84	119873
2017-12-13	51.00	51.26	50.92	50.92	121998
2017-12-14	51.07	51.20	50.74	50.76	114194
2017-12-15	50.90	51.49	50.80	51.35	121838
2017-12-18	51.88	52.23	51.85	52.23	95051
2017-12-19	52.26	52.32	51.96	52.17	130134
2017-12-20	52.46	52.46	51.99	52.18	86791
2017-12-21	52.33	52.33	51.95	52.00	78653
2017-12-22	51.95	51.95	51.75	51.87	82024
2017-12-26	51.58	51.58	51.29	51.50	43930
2017-12-27	51.53	51.79	51.48	51.70	60194
2017-12-28	51.83	51.85	51.63	51.72	64755
2017-12-29	51.79	51.83	51.32	51.32	125042
2018-01-02	51.58	52.24	51.45	52.22	917255
2018-01-03	52.39	53.07	52.36	53.05	304611
2018-01-04	53.34	53.48	53.13	53.37	327556
2018-01-05	53.59	53.78	53.45	53.73	124916
2018-01-08	53.67	54.37	53.57	54.29	219523
2018-01-09	54.40	54.43	53.96	54.10	201041
2018-01-10	53.75	54.10	53.47	54.07	425508
2018-01-11	54.34	54.66	54.21	54.66	218158
2018-01-12	54.76	55.11	54.64	55.07	149531
2018-01-16	55.37	55.58	54.48	54.71	184329
2018-01-17	55.04	55.87	55.03	55.81	91939
2018-01-18	55.79	56.05	55.63	55.88	137189
2018-01-19	56.05	56.11	55.84	56.07	183525
2018-01-22	56.12	56.24	55.75	56.24	101020
2018-01-23	56.24	56.49	56.16	56.47	139187
2018-01-24	56.50	56.54	55.55	55.82	166279
2018-01-25	56.29	56.33	55.43	55.51	151860
2018-01-26	55.90	56.56	55.79	56.55	110469
2018-01-29	56.36	56.51	55.91	56.09	90854
2018-01-30	55.53	55.71	55.07	55.40	203334
2018-01-31	55.67	55.93	55.33	55.55	217365
2018-02-01	55.20	55.79	55.20	55.46	102749
2018-02-02	55.13	55.19	54.39	54.39	137166
2018-02-05	53.92	54.76	52.29	52.32	444021
2018-02-06	51.51	53.48	51.07	53.28	329082
2018-02-07	53.22	53.92	53.01	53.05	187335
2018-02-08	53.16	53.24	50.77	50.77	200940
2018-02-09	51.35	52.20	49.89	51.79	324282
2018-02-12	52.24	53.14	52.12	52.83	200554
2018-02-13	52.56	53.19	52.54	53.13	159181
2018-02-14	52.93	54.50	52.93	54.43	118333
2018-02-15	54.76	55.29	54.13	55.29	717405
2018-02-16	54.81	55.20	54.67	54.67	180238
2018-02-20	54.49	55.58	54.49	55.18	202924
2018-02-21	55.31	55.82	54.86	54.87	161489
2018-02-22	55.09	55.13	54.51	54.62	101525
2018-02-23	54.94	55.55	54.87	55.55	106120
2018-02-26	55.82	56.29	55.73	56.28	128644
2018-02-27	56.32	56.66	55.86	55.86	69515
2018-02-28	56.09	56.58	55.71	55.71	82724
2018-03-01	55.80	55.96	54.57	55.02	231200
2018-03-02	54.48	56.09	54.35	56.00	168625
2018-03-05	55.77	56.69	55.62	56.55	185714
2018-03-06	56.83	57.31	56.76	57.23	119833
2018-03-07	56.77	57.84	56.70	57.75	142185
2018-03-08	58.05	58.06	57.74	58.01	74411
2018-03-09	58.35	59.04	58.35	59.03	118382
2018-03-12	59.25	59.56	59.06	59.41	106065
2018-03-13	59.78	59.90	58.57	58.73	222829
2018-03-14	59.00	59.13	58.53	58.77	119927
2018-03-15	58.86	58.94	58.43	58.61	65034
2018-03-16	58.76	59.02	58.67	58.73	81274
2018-03-19	58.18	58.37	57.14	57.74	227089
2018-03-20	57.86	58.41	57.84	58.27	71601
2018-03-21	58.22	58.78	58.01	58.19	116744
2018-03-22	57.49	57.79	56.62	56.66	111184
2018-03-23	56.56	56.75	55.06	55.09	135215
2018-03-26	56.08	56.79	55.46	56.77	150865
2018-03-27	57.13	57.13	54.59	54.90	127619
2018-03-28	54.85	54.94	53.72	53.99	153072
2018-03-29	54.33	55.47	53.99	55.02	154663
2018-04-02	54.75	55.01	53.02	53.50	502996
2018-04-03	53.99	54.14	53.39	54.01	331264
2018-04-04	53.01	54.84	52.91	54.74	394752
2018-04-05	55.06	55.24	54.39	54.64	131903
2018-04-06	54.12	54.56	53.19	53.51	256173
2018-04-09	53.88	54.81	53.72	53.74	291873
2018-04-10	54.51	55.31	54.30	55.05	190485
2018-04-11	54.75	55.54	54.74	55.06	85879
2018-04-12	55.38	56.02	55.38	55.85	97462
2018-04-13	56.20	56.20	55.06	55.28	105223
2018-04-16	55.64	55.95	55.30	55.77	154248
2018-04-17	56.27	57.09	56.25	56.97	167802
2018-04-18	56.85	57.07	56.30	56.91	176524
2018-04-19	56.58	56.61	55.87	56.01	128559
2018-04-20	55.87	56.07	55.32	55.47	110300
2018-04-23	55.72	55.91	55.00	55.20	107917
2018-04-24	55.52	55.84	53.93	54.38	111812
2018-04-25	54.43	54.43	53.31	53.89	238353
2018-04-26	54.31	54.93	54.31	54.78	199828
2018-04-27	55.04	55.12	54.11	54.40	73521
2018-04-30	54.46	54.67	53.93	54.13	75158
2018-05-01	53.99	54.23	53.77	54.22	207451
2018-05-02	54.28	54.63	53.96	54.00	156861
2018-05-03	53.85	54.49	53.33	54.33	110287
2018-05-04	54.03	55.15	53.93	54.96	84946
2018-05-07	55.18	55.74	55.18	55.50	70489
2018-05-08	55.39	55.92	55.39	55.89	100815
2018-05-09	56.20	56.78	56.02	56.76	98761
2018-05-10	56.97	57.46	56.96	57.39	77921
2018-05-11	57.34	57.65	57.16	57.30	140810
2018-05-14	57.54	57.88	56.83	56.90	209932
2018-05-15	56.63	56.66	56.28	56.66	153123
2018-05-16	56.72	57.08	56.64	56.89	125800
2018-05-17	56.83	57.11	56.43	56.75	123560
2018-05-18	56.52	56.89	56.48	56.69	48459
2018-05-21	57.18	57.36	56.62	56.87	65911
2018-05-22	57.25	57.28	56.74	56.77	96217
2018-05-23	56.40	57.13	56.37	57.13	126776
2018-05-24	57.10	57.47	56.75	57.30	80002
2018-05-25	57.28	57.53	57.20	57.25	47298
2018-05-29	56.96	57.27	56.62	56.92	76887
2018-05-30	57.31	57.81	57.31	57.44	153318
2018-05-31	57.42	57.63	57.01	57.05	164751
2018-06-01	57.38	58.06	57.35	58.06	174176
2018-06-04	58.21	58.57	57.86	58.56	144522
2018-06-05	58.64	59.04	58.64	59.03	43000
2018-06-06	59.10	59.32	58.85	59.32	108499
2018-06-07	59.25	59.33	57.72	58.24	303117
2018-06-08	57.99	58.56	57.86	58.53	108352
2018-06-11	58.65	58.83	58.45	58.57	65313
2018-06-12	58.70	59.15	58.70	59.13	149011
2018-06-13	59.20	59.61	59.05	59.19	158993
2018-06-14	59.42	59.87	59.42	59.64	71823
2018-06-15	59.30	59.52	58.87	59.52	108445
2018-06-18	59.12	59.64	58.79	59.59	64471
2018-06-19	58.82	59.11	58.20	59.10	132347
2018-06-20	59.36	59.63	59.28	59.29	96929
2018-06-21	59.51	59.51	58.63	58.70	86236
2018-06-22	58.76	58.76	57.75	57.88	206195
2018-06-25	57.43	57.44	55.83	56.38	126183
2018-06-26	56.63	56.94	56.45	56.68	110578
2018-06-27	56.90	57.12	55.48	55.48	211208
2018-06-28	55.39	56.29	55.24	56.12	81156
2018-06-29	56.38	56.68	56.23	56.27	135455
2018-07-02	55.74	56.95	55.60	56.93	527062
2018-07-03	57.18	57.33	56.38	56.38	107306
2018-07-05	56.72	57.12	56.46	57.11	83523
2018-07-06	57.10	58.06	57.04	57.99	103845
2018-07-09	58.32	58.41	57.72	58.30	130855
2018-07-10	58.44	58.65	58.32	58.48	65576
2018-07-11	58.00	58.48	57.88	58.22	108680
2018-07-12	58.46	59.46	58.46	59.42	113466
2018-07-13	59.43	59.43	58.99	59.19	344379
2018-07-16	59.25	59.36	58.94	59.04	68892
2018-07-17	58.68	59.81	58.60	59.79	89485
2018-07-18	59.76	59.99	59.56	59.95	161702
2018-07-19	59.80	59.98	59.57	59.64	105976
2018-07-20	59.65	59.76	59.36	59.38	107437
2018-07-23	59.28	59.53	58.74	59.48	73810
2018-07-24	59.87	59.94	58.41	58.55	146731
2018-07-25	58.67	59.71	58.67	59.59	72358
2018-07-26	59.43	59.94	59.05	59.72	99878
2018-07-27	59.82	59.82	57.80	58.32	130430
2018-07-30	58.31	58.31	56.11	56.60	172812
2018-07-31	56.73	57.05	55.97	56.56	350074
2018-08-01	56.66	57.46	56.66	57.15	251023
2018-08-02	56.84	58.39	56.77	58.39	127754
2018-08-03	58.34	58.34	57.65	58.01	157914
2018-08-06	57.95	58.80	57.89	58.79	125299
2018-08-07	59.26	59.59	59.14	59.34	292322
2018-08-08	59.45	59.65	59.26	59.44	246191
2018-08-09	59.49	60.18	59.49	59.77	70318
2018-08-10	59.29	59.89	59.29	59.55	82350
2018-08-13	59.64	60.03	59.17	59.21	164860
2018-08-14	59.43	59.83	59.09	59.75	103147
2018-08-15	59.26	59.65	58.50	58.96	228373
2018-08-16	59.43	59.55	59.07	59.16	110071
2018-08-17	58.90	59.29	58.64	59.20	228242
2018-08-20	59.37	59.56	58.90	59.40	207260
2018-08-21	59.55	60.04	59.55	59.75	124704
2018-08-22	59.74	60.43	59.74	60.34	130511
2018-08-23	60.35	61.17	60.35	60.91	116369
2018-08-24	61.15	62.09	61.15	62.09	115148
2018-08-27	62.53	62.74	62.21	62.47	105597
2018-08-28	62.71	62.92	62.36	62.87	294513
2018-08-29	62.90	63.50	62.90	63.40	173461
2018-08-30	63.20	63.49	63.04	63.11	166914
2018-08-31	62.97	63.27	62.97	63.24	477424
2018-09-04	63.06	63.87	62.84	63.84	231874
2018-09-05	63.86	63.87	61.68	62.33	282176
2018-09-06	62.35	62.48	61.65	62.13	156142
2018-09-07	62.07	63.30	61.87	62.54	152107
2018-09-10	62.90	63.23	62.41	63.22	174528
2018-09-11	63.07	63.84	62.89	63.57	186583
2018-09-12	63.39	63.76	62.43	63.73	216287
2018-09-13	64.11	64.60	63.96	64.11	125343
2018-09-14	64.48	64.83	64.24	64.60	161233
2018-09-17	64.49	64.49	63.00	63.07	180887
2018-09-18	63.16	63.85	63.16	63.55	96060
2018-09-19	63.58	63.58	62.44	62.87	127398
2018-09-20	63.24	63.54	62.82	63.35	147351
2018-09-21	63.54	63.82	62.94	62.99	136219
2018-09-24	62.63	63.32	62.26	63.26	114944
2018-09-25	63.49	63.80	63.36	63.72	107114
2018-09-26	63.83	63.90	63.20	63.25	153067
2018-09-27	63.35	63.75	63.35	63.56	187322
2018-09-28	63.42	63.82	63.38	63.54	1742690
2018-10-01	63.92	64.12	62.98	63.14	401553
2018-10-02	62.99	63.07	62.19	62.33	204729
2018-10-03	62.65	62.88	62.21	62.67	263602
2018-10-04	62.33	62.42	60.90	61.36	262682
2018-10-05	61.32	61.71	59.69	60.42	299220
2018-10-08	60.13	60.14	58.32	59.07	344863
2018-10-09	58.98	59.49	58.63	58.82	383568
2018-10-10	58.55	58.60	56.03	56.08	608487
2018-10-11	55.83	56.89	55.18	55.45	638260
2018-10-12	56.94	57.44	56.18	57.23	526910
2018-10-15	57.12	57.40	56.44	56.80	376370
2018-10-16	57.46	58.96	57.35	58.88	302609
2018-10-17	59.04	59.05	58.14	58.71	322724
2018-10-18	58.50	58.50	57.00	57.38	285315
2018-10-19	57.53	57.91	56.06	56.07	153524
2018-10-22	56.36	56.95	55.92	56.71	184447
2018-10-23	55.67	56.69	54.88	56.37	417361
2018-10-24	56.32	56.36	53.41	53.48	318975
2018-10-25	53.74	54.99	53.74	54.61	484548
2018-10-26	53.33	54.19	52.35	53.15	552028
2018-10-29	54.20	54.57	51.46	52.40	1244468
2018-10-30	52.34	53.80	52.18	53.75	631199
2018-10-31	54.62	55.94	54.62	55.46	442567
2018-11-01	55.58	56.65	55.11	56.63	605649
2018-11-02	56.70	57.13	55.73	56.05	243135
2018-11-05	56.17	56.17	54.92	55.56	176852
2018-11-06	55.51	56.07	55.38	55.73	160539
2018-11-07	56.31	57.66	56.21	57.59	242976
2018-11-08	57.47	58.08	57.17	57.40	150861
2018-11-09	56.97	56.97	55.66	56.46	949025
2018-11-12	56.06	56.06	54.09	54.42	294836
2018-11-13	54.69	55.59	54.41	54.81	269481
2018-11-14	55.44	55.60	54.30	54.55	157726
2018-11-15	54.31	56.02	54.23	55.87	133130
2018-11-16	55.23	55.85	55.03	55.55	197677
2018-11-19	55.39	55.39	52.46	52.57	325768
2018-11-20	51.28	52.80	50.82	52.10	638738
2018-11-21	52.78	53.37	52.51	53.01	415304
2018-11-23	52.48	53.46	52.48	53.13	146100
2018-11-26	53.95	54.46	53.59	54.41	229186
2018-11-27	54.09	54.35	53.67	54.04	169247
2018-11-28	54.65	56.15	54.41	56.12	208722
2018-11-29	55.87	56.63	55.56	56.18	202908
2018-11-30	56.39	56.78	56.08	56.78	173448
2018-12-03	58.05	58.07	57.21	57.82	285746
2018-12-04	57.58	57.68	55.62	55.69	145599
2018-12-06	54.48	56.45	54.31	56.45	330914
2018-12-07	56.20	56.47	53.97	54.38	293049
2018-12-10	54.22	55.31	53.98	55.00	296933
2018-12-11	55.97	56.07	54.69	55.09	198646
2018-12-12	56.00	56.69	55.80	55.91	325214
2018-12-13	56.23	56.37	55.25	55.49	185459
2018-12-14	54.77	55.39	54.27	54.39	224202
2018-12-17	54.22	54.22	52.29	52.48	309980
2018-12-18	53.01	53.42	52.56	52.88	336459
2018-12-19	52.89	53.91	51.63	52.09	468633
2018-12-20	51.86	52.24	50.09	50.95	1075406
2018-12-21	51.35	51.35	49.16	49.31	725264
2018-12-24	48.94	49.31	48.13	48.15	925363
2018-12-26	48.54	51.05	48.39	51.05	596978
2018-12-27	50.38	51.83	49.76	51.77	252750
2018-12-28	52.00	52.66	51.33	51.91	214999
2018-12-31	52.35	52.65	51.93	52.55	231428
2019-01-02	51.40	52.55	51.28	52.21	346751
2019-01-03	51.46	51.72	50.12	50.18	236012
2019-01-04	51.07	52.75	51.07	52.36	257990
2019-01-07	52.42	53.88	52.42	53.44	265691
2019-01-08	53.95	54.13	53.17	54.04	208945
2019-01-09	54.32	54.89	54.29	54.61	390788
2019-01-10	54.18	54.98	54.11	54.93	270541
2019-01-11	54.62	55.22	54.54	54.97	1140566
2019-01-14	54.41	54.53	54.05	54.22	145687
2019-01-15	54.40	55.19	54.40	55.10	134721
2019-01-16	55.18	55.51	54.90	54.96	170211
2019-01-17	54.80	55.73	54.63	55.48	254134
2019-01-18	55.84	56.74	55.78	56.52	244363
2019-01-22	56.05	56.05	55.13	55.46	138446
2019-01-23	55.73	56.31	55.09	55.60	135803
2019-01-24	55.92	56.89	55.92	56.71	247379
2019-01-25	57.37	58.10	57.29	58.03	530396
2019-01-28	57.20	57.78	56.98	57.63	170019
2019-01-29	57.72	57.80	56.97	56.99	150954
2019-01-30	57.50	58.38	57.14	58.28	353208
2019-01-31	58.32	59.36	58.32	59.06	408866
2019-02-01	59.13	60.00	59.13	59.89	305900
2019-02-04	59.93	60.62	59.82	60.59	299200
2019-02-05	60.63	61.03	60.57	60.86	887902
2019-02-06	61.08	61.53	60.78	61.28	188197
2019-02-07	60.79	61.02	59.94	60.56	138390
2019-02-08	60.08	61.44	60.08	61.44	160432
2019-02-11	61.66	61.98	61.34	61.67	251873
2019-02-12	62.20	62.76	62.15	62.74	296120
2019-02-13	63.06	63.09	62.49	62.64	259697
2019-02-14	62.30	63.08	62.27	62.85	255045
2019-02-15	63.23	63.23	62.74	63.13	168996
2019-02-19	62.99	63.34	62.91	63.17	228249
2019-02-20	63.25	63.68	62.99	63.19	209751
2019-02-21	63.14	63.30	62.78	63.03	225191
2019-02-22	63.40	63.98	63.40	63.95	295545
2019-02-25	64.58	64.85	64.22	64.29	292282
2019-02-26	64.05	64.28	63.87	63.97	343739
2019-02-27	63.86	64.06	63.47	64.03	192885
2019-02-28	63.73	64.00	63.41	63.68	261738
2019-03-01	64.07	64.11	63.30	63.90	357280
2019-03-04	64.21	64.21	62.01	62.87	408193
2019-03-05	62.73	62.81	62.23	62.60	371748
2019-03-06	62.58	62.58	61.74	61.84	249258
2019-03-07	61.73	62.05	61.14	61.53	216326
2019-03-08	60.61	61.46	60.28	61.43	282174
2019-03-11	61.66	62.86	61.66	62.74	164638
2019-03-12	62.85	63.28	62.44	62.94	272556
2019-03-13	63.26	63.72	63.13	63.16	209651
2019-03-14	63.22	63.61	63.06	63.31	250400
2019-03-15	63.47	64.02	63.43	63.80	156346
2019-03-18	63.94	64.30	63.42	63.90	965993
2019-03-19	64.20	64.55	63.96	64.38	258555
2019-03-20	64.37	64.64	63.57	64.00	178225
2019-03-21	63.92	65.88	63.92	65.74	312012
2019-03-22	65.40	65.46	63.55	63.55	238817
2019-03-25	63.31	63.58	62.72	63.24	398906
2019-03-26	63.73	64.16	63.33	63.71	174573
2019-03-27	63.81	63.92	62.08	62.64	297825
2019-03-28	62.79	63.37	62.61	63.00	164469
2019-03-29	63.54	63.97	63.39	63.92	320172
2019-04-01	64.69	65.10	64.26	65.06	881944
2019-04-02	65.16	65.32	64.74	65.23	356451
2019-04-03	65.88	66.48	65.76	66.08	279071
2019-04-04	65.98	66.12	64.45	65.09	245460
2019-04-05	65.39	65.67	65.22	65.58	362298
2019-04-08	65.39	65.74	64.77	65.73	447115
2019-04-09	65.39	65.74	65.28	65.48	271544
2019-04-10	65.51	66.26	65.51	66.23	263918
2019-04-11	66.35	66.59	66.05	66.49	194589
2019-04-12	66.98	66.98	66.49	66.89	334319
2019-04-15	66.92	67.22	66.50	66.96	138457
2019-04-16	67.28	67.57	66.90	67.14	183193
2019-04-17	67.53	67.53	66.45	66.68	270295
2019-04-18	66.62	66.62	65.83	66.54	449930
2019-04-22	66.30	66.94	66.22	66.89	268396
2019-04-23	67.17	67.94	67.15	67.83	301814
2019-04-24	67.94	68.54	67.94	68.05	291395
2019-04-25	68.07	68.35	67.18	67.75	367868
2019-04-26	67.42	67.97	66.91	67.95	1253696
2019-04-29	68.06	68.42	67.91	68.00	179191
2019-04-30	67.97	68.41	67.50	68.38	183270
2019-05-01	68.61	68.67	67.46	67.48	364430
2019-05-02	67.36	68.12	66.81	67.45	282428
2019-05-03	67.61	68.05	67.28	68.00	147414
2019-05-06	66.34	67.68	66.01	67.61	177804
2019-05-07	66.80	66.97	65.27	65.90	286625
2019-05-08	65.76	66.55	65.69	66.07	273106
2019-05-09	65.25	66.11	64.28	65.90	276137
2019-05-10	65.50	66.19	64.40	65.96	256476
2019-05-13	64.18	64.47	62.81	63.01	284598
2019-05-14	63.42	64.60	63.39	64.25	148816
2019-05-15	63.77	65.31	63.77	65.13	738559
2019-05-16	65.02	66.17	65.02	65.73	189267
2019-05-17	65.10	65.90	64.75	64.85	132301
2019-05-20	63.88	64.10	63.17	63.44	187911
2019-05-21	64.23	64.65	64.23	64.48	111320
2019-05-22	64.02	64.56	64.00	64.13	125606
2019-05-23	63.33	63.33	62.36	62.74	266808
2019-05-24	63.12	63.48	62.93	63.05	277460
2019-05-28	63.22	63.70	62.66	62.78	264716
2019-05-29	62.35	62.78	61.96	62.30	269870
2019-05-30	62.44	62.89	62.17	62.65	145957
2019-05-31	61.69	62.33	61.53	61.65	270787
2019-06-03	62.02	62.18	60.11	60.45	434135
2019-06-04	61.21	62.68	60.97	62.64	174101
2019-06-05	63.22	63.34	62.27	63.28	204028
2019-06-06	63.38	63.90	62.91	63.69	101953
2019-06-07	63.98	64.73	63.92	64.58	151661
2019-06-10	65.43	66.45	65.43	65.66	354813
2019-06-11	66.40	66.52	64.84	65.19	93127
2019-06-12	65.05	65.22	64.71	64.98	258326
2019-06-13	65.23	65.25	64.93	65.15	240830
2019-06-14	64.58	64.58	63.91	64.20	190178
2019-06-17	64.31	64.71	64.27	64.28	94981
2019-06-18	65.03	66.15	65.03	65.54	181578
2019-06-19	65.80	66.18	65.38	66.13	133870
2019-06-20	67.20	67.38	66.46	66.89	196407
2019-06-21	66.72	66.78	66.22	66.23	185612
2019-06-24	66.43	66.43	65.90	65.96	508683
2019-06-25	65.95	66.01	64.67	64.68	141856
2019-06-26	65.34	65.99	65.34	65.41	96210
2019-06-27	65.64	66.36	65.64	66.23	113293
2019-06-28	66.49	66.69	66.04	66.54	277344
2019-07-01	68.06	68.36	67.39	67.63	626198
2019-07-02	67.55	67.70	67.32	67.70	272557
2019-07-03	67.86	68.17	67.73	68.13	453209
2019-07-05	67.63	68.14	67.16	68.13	141768
2019-07-08	67.77	67.94	67.47	67.67	120135
2019-07-09	67.29	68.26	67.29	68.23	203885
2019-07-10	68.61	69.17	68.49	68.61	156211
2019-07-11	68.82	68.82	68.26	68.55	81606
2019-07-12	68.74	69.25	68.57	69.19	294145
2019-07-15	69.33	69.51	69.08	69.48	171856
2019-07-16	69.33	69.33	68.63	68.71	158815
2019-07-17	68.83	69.30	68.73	68.92	161134
2019-07-18	68.75	69.47	68.70	69.30	130811
2019-07-19	69.75	69.81	68.82	68.82	83860
2019-07-22	69.15	69.72	69.15	69.46	90216
2019-07-23	69.80	69.80	69.09	69.69	121100
2019-07-24	69.72	71.15	69.72	71.09	147272
2019-07-25	70.90	70.90	70.31	70.62	141920
2019-07-26	70.86	71.44	70.86	71.30	147085
2019-07-29	71.36	71.36	69.66	70.57	99856
2019-07-30	69.97	70.50	69.85	70.33	120555
2019-07-31	70.35	70.42	68.60	69.29	238194
2019-08-01	69.40	70.76	68.55	68.92	335205
2019-08-02	68.36	68.36	66.99	67.58	156845
2019-08-05	65.88	66.05	64.05	64.66	314018
2019-08-06	65.48	65.98	64.80	65.51	154745
2019-08-07	65.00	66.53	64.99	66.36	306606
2019-08-08	66.99	68.47	66.99	68.45	134131
2019-08-09	67.74	67.74	66.76	67.25	145848
2019-08-12	66.81	66.85	65.82	66.20	106155
2019-08-13	65.68	67.27	65.55	67.01	85538
2019-08-14	65.70	65.89	64.32	64.72	144139
2019-08-15	64.96	64.96	64.22	64.75	529730
2019-08-16	65.33	66.14	65.33	66.05	153362
2019-08-19	67.05	67.14	66.34	66.52	105778
2019-08-20	66.35	66.73	65.96	66.40	70601
2019-08-21	67.08	67.57	67.04	67.42	77451
2019-08-22	67.56	67.69	66.71	67.36	107549
2019-08-23	67.02	67.66	65.43	65.64	147960
2019-08-26	66.39	66.40	65.56	66.13	109412
2019-08-27	66.68	66.90	65.42	65.74	117516
2019-08-28	65.49	65.82	64.81	65.69	153263
2019-08-29	66.54	67.12	66.43	66.86	97284
2019-08-30	67.33	67.33	66.23	66.70	96053
2019-09-03	66.20	66.50	65.57	65.88	264269
2019-09-04	66.75	67.31	66.75	67.17	234375
2019-09-05	67.92	68.43	67.56	68.25	169246
2019-09-06	68.32	68.59	67.83	67.91	230169
2019-09-09	68.18	68.18	66.25	66.77	206442
2019-09-10	66.26	66.35	65.49	66.20	357188
2019-09-11	66.21	66.78	66.01	66.64	189592
2019-09-12	67.04	67.50	66.75	66.89	176574
2019-09-13	66.96	66.97	66.28	66.30	223739
2019-09-16	65.78	66.76	65.78	66.58	98429
2019-09-17	66.59	67.08	66.40	67.06	123171
2019-09-18	66.98	67.02	66.05	66.99	99240
2019-09-19	67.16	67.57	66.94	67.04	120253
2019-09-20	67.25	67.41	66.09	66.57	145548
2019-09-23	66.45	67.02	66.39	66.77	56276
2019-09-24	67.17	67.23	65.26	65.34	163749
2019-09-25	65.38	66.29	64.51	66.16	127733
2019-09-26	66.14	66.33	65.66	66.11	95272
2019-09-27	66.13	66.13	63.97	64.56	198852
2019-09-30	64.69	65.29	64.42	65.15	203869
2019-10-01	65.41	65.73	64.29	64.40	1009874
2019-10-02	63.87	63.87	63.01	63.49	350933
2019-10-03	63.46	64.82	62.73	64.82	213534
2019-10-04	65.19	65.90	65.09	65.90	962453
2019-10-07	65.79	66.40	65.79	65.93	131058
2019-10-08	65.43	65.43	64.34	64.36	337293
2019-10-09	64.90	65.51	64.79	65.22	192906
2019-10-10	65.24	65.93	65.22	65.58	156330
2019-10-11	66.43	67.08	66.43	66.53	220538
2019-10-14	66.48	66.56	66.21	66.46	68269
2019-10-15	66.66	67.44	66.55	67.26	103276
2019-10-16	66.83	66.83	66.04	66.18	175863
2019-10-17	66.61	66.75	66.13	66.29	106387
2019-10-18	66.16	66.16	64.53	65.24	98812
2019-10-21	65.66	66.09	65.51	65.91	130563
2019-10-22	66.03	66.05	64.75	64.79	124694
2019-10-23	64.56	65.17	64.38	64.67	131768
2019-10-24	65.15	65.75	65.15	65.67	114187
2019-10-25	65.56	66.31	65.50	66.14	106497
2019-10-28	66.55	66.97	66.55	66.86	80821
2019-10-29	66.73	66.82	66.39	66.39	110079
2019-10-30	66.67	67.00	66.22	66.97	119700
2019-10-31	66.84	66.84	66.06	66.40	77000
2019-11-01	66.84	67.47	66.75	67.44	185173
2019-11-04	67.94	68.11	67.65	67.72	95543
2019-11-05	67.89	68.00	67.46	67.75	101773
2019-11-06	67.68	67.68	67.23	67.58	115971
2019-11-07	68.02	68.41	67.65	67.75	159373
2019-11-08	67.68	68.35	67.59	68.34	71641
2019-11-11	67.96	68.48	67.91	68.33	69637
2019-11-12	68.56	69.03	68.40	68.87	129180
2019-11-13	68.48	69.16	68.43	69.09	110325
2019-11-14	68.91	69.18	68.78	69.16	86508
2019-11-15	69.67	70.18	69.55	70.16	438310
2019-11-18	70.07	70.31	69.82	70.05	149415
2019-11-19	70.33	70.51	69.93	70.34	151159
2019-11-20	70.05	70.61	69.55	70.04	139187
2019-11-21	69.93	70.05	69.38	69.54	77271
2019-11-22	69.67	69.80	69.17	69.60	55548
2019-11-25	69.92	70.64	69.92	70.62	54949
2019-11-26	70.57	70.74	70.46	70.70	74564
2019-11-27	70.92	71.02	70.70	71.02	52384
2019-11-29	70.82	71.00	70.57	70.65	35656
2019-12-02	70.68	70.68	69.11	69.42	405556
2019-12-03	68.28	69.14	67.99	69.09	197466
2019-12-04	69.61	69.90	69.36	69.39	91950
2019-12-05	69.57	69.64	69.21	69.42	73610
2019-12-06	69.94	70.13	69.91	70.01	75683
2019-12-09	69.98	70.04	69.53	69.53	63573
2019-12-10	69.64	69.80	69.29	69.42	56895
2019-12-11	69.61	69.91	69.38	69.91	64099
2019-12-12	69.88	70.86	69.71	70.52	169323
2019-12-13	70.46	71.15	70.44	70.87	997414
2019-12-16	71.35	71.93	71.33	71.50	112153
2019-12-17	71.82	71.82	71.25	71.54	98510
2019-12-18	71.62	71.84	71.51	71.64	59810
2019-12-19	71.77	72.27	71.74	72.25	60809
2019-12-20	72.59	72.75	72.44	72.73	113615
2019-12-23	73.00	73.09	72.70	72.81	104746
2019-12-24	72.87	72.87	72.62	72.85	32897
2019-12-26	72.94	73.23	72.94	73.14	46020
2019-12-27	73.38	73.38	72.77	72.97	58958
2019-12-30	72.88	72.88	71.84	72.39	106647
2019-12-31	72.21	72.66	72.21	72.57	146228
2020-01-02	73.20	73.75	72.97	73.75	468170
2020-01-03	72.80	73.38	72.56	73.17	159221
2020-01-06	72.55	73.26	72.36	73.26	136363
2020-01-07	73.40	73.87	73.32	73.64	157478
2020-01-08	73.81	74.46	73.71	74.14	133949
2020-01-09	74.71	74.83	74.24	74.70	149102
2020-01-10	75.12	75.14	74.45	74.55	268529
2020-01-13	74.89	75.58	74.88	75.51	124839
2020-01-14	75.56	75.77	75.11	75.27	144243
2020-01-15	75.28	75.70	75.00	75.19	133842
2020-01-16	75.72	76.07	75.58	76.05	169177
2020-01-17	76.34	76.34	75.71	75.95	107709
2020-01-21	75.73	76.40	75.73	75.97	133517
2020-01-22	76.44	76.97	76.18	76.21	194612
2020-01-23	76.41	76.67	76.05	76.59	128999
2020-01-24	77.10	77.24	75.53	75.92	173348
2020-01-27	74.20	74.64	73.75	74.13	164005
2020-01-28	74.63	75.48	74.39	75.28	133885
2020-01-29	75.55	75.55	74.82	74.83	82095
2020-01-30	74.47	75.17	74.03	75.16	79846
2020-01-31	74.91	74.91	73.15	73.38	153787
2020-02-03	73.64	74.44	73.64	74.32	119549
2020-02-04	75.43	76.36	75.35	76.34	85301
2020-02-05	77.21	77.21	75.48	75.88	113668
2020-02-06	75.93	76.21	75.58	76.07	227578
2020-02-07	75.71	75.71	74.95	75.08	80151
2020-02-10	74.84	75.92	74.84	75.92	67101
2020-02-11	76.47	76.83	76.14	76.36	66743
2020-02-12	76.85	77.25	76.51	77.21	99770
2020-02-13	76.78	77.71	76.78	77.49	141487
2020-02-14	77.75	77.93	77.30	77.58	142773
2020-02-18	77.08	77.35	76.90	77.30	145808
2020-02-19	77.75	78.27	77.75	78.00	158317
2020-02-20	77.94	78.25	76.27	77.35	150344
2020-02-21	76.95	76.95	75.19	75.56	132765
2020-02-24	72.49	73.66	72.10	73.02	354003
2020-02-25	73.52	73.71	70.61	70.85	394225
2020-02-26	71.22	72.43	70.39	70.81	176160
2020-02-27	68.80	70.14	67.67	67.82	374516
2020-02-28	65.45	68.30	65.14	68.11	613211
2020-03-02	68.79	70.45	67.38	70.44	326390
2020-03-03	70.60	71.38	67.55	68.23	486006
2020-03-04	69.53	70.87	68.67	70.86	194735
2020-03-05	69.15	70.32	68.15	68.61	187485
2020-03-06	66.54	67.35	65.11	66.68	170254
2020-03-09	61.55	63.72	59.49	61.09	348131
2020-03-10	63.63	64.47	61.14	64.47	580718
2020-03-11	62.81	63.13	60.04	60.91	325504
2020-03-12	56.44	58.57	48.00	54.67	836507
2020-03-13	57.99	59.48	54.61	59.19	1340002
2020-03-16	51.75	55.96	50.70	51.51	676866
2020-03-17	52.55	55.57	50.50	54.92	432010
2020-03-18	51.45	53.28	49.22	51.84	335928
2020-03-19	51.62	54.51	50.41	53.49	298934
2020-03-20	54.52	56.20	51.98	52.02	871566
2020-03-23	52.07	53.64	50.73	52.44	402838
2020-03-24	55.33	57.63	55.33	57.63	308057
2020-03-25	57.87	60.00	56.41	57.57	236296
2020-03-26	58.32	61.41	58.21	61.26	233967
2020-03-27	59.47	60.31	58.55	58.69	1180818
2020-03-30	59.19	60.74	59.03	60.63	480033
2020-03-31	60.51	61.38	58.96	59.40	470628
2020-04-01	57.36	58.46	56.06	56.48	426047
2020-04-02	56.12	57.56	55.64	56.74	299273
2020-04-03	56.62	56.97	55.14	55.71	215441
2020-04-06	57.94	60.75	57.65	60.48	287895
2020-04-07	62.38	62.54	60.04	60.05	522715
2020-04-08	60.80	62.74	60.54	62.44	339640
2020-04-09	63.29	64.26	62.37	62.83	313883
2020-04-13	62.64	62.95	61.61	62.85	536757
2020-04-14	64.44	65.89	64.44	65.73	298850
2020-04-15	64.39	65.07	63.84	64.69	110244
2020-04-16	65.40	66.04	64.68	65.38	199043
2020-04-17	66.54	67.11	65.98	66.96	258356
2020-04-20	66.19	67.86	66.07	66.83	303564
2020-04-21	65.82	66.19	62.99	63.62	151167
2020-04-22	65.13	66.00	64.85	65.67	118251
2020-04-23	65.65	66.51	65.23	65.35	154706
2020-04-24	65.65	66.71	65.09	66.55	520665
2020-04-27	67.31	68.11	67.30	67.80	186074
2020-04-28	68.79	68.84	66.70	66.86	259318
2020-04-29	68.24	70.12	67.61	69.85	179095
2020-04-30	69.53	69.95	68.96	69.12	158892
2020-05-01	67.72	67.91	66.30	66.78	159823
2020-05-04	66.25	67.77	66.02	67.77	594557
2020-05-05	68.69	70.06	68.69	69.20	616885
2020-05-06	69.71	70.74	69.40	69.96	200943
2020-05-07	71.11	72.49	71.11	72.06	427422
2020-05-08	72.78	73.24	71.98	72.98	394936
2020-05-11	72.38	74.33	72.37	73.86	139624
2020-05-12	74.11	74.58	72.37	72.37	109048
2020-05-13	72.61	72.89	69.68	70.90	265625
2020-05-14	70.09	71.68	68.98	71.68	262508
2020-05-15	70.73	72.66	70.73	72.47	103370
2020-05-18	73.95	74.60	73.65	73.71	114580
2020-05-19	73.85	75.47	73.85	74.29	313409
2020-05-20	75.38	76.40	75.38	76.03	210460
2020-05-21	76.00	76.42	74.93	75.43	67345
2020-05-22	75.58	76.41	75.00	76.37	322201
2020-05-26	77.86	77.86	75.95	76.05	87257
2020-05-27	76.13	76.23	73.20	76.23	306019
2020-05-28	75.86	77.72	75.81	75.96	191406
2020-05-29	76.24	78.36	76.18	78.28	185054
2020-06-01	78.14	80.25	78.09	79.91	216111
2020-06-02	80.15	80.15	78.39	80.11	195096
2020-06-03	80.57	81.08	80.30	80.80	270154
2020-06-04	80.31	80.40	78.53	79.15	324357
2020-06-05	79.71	80.39	78.73	79.78	253805
2020-06-08	80.07	81.25	79.54	81.25	273249
2020-06-09	80.65	81.21	80.13	80.69	373587
2020-06-10	81.28	81.69	80.64	81.12	204241
2020-06-11	79.14	79.65	76.47	76.74	237841
2020-06-12	78.74	79.31	76.11	77.70	571785
2020-06-15	76.36	79.69	76.27	79.48	474919
2020-06-16	81.32	81.41	79.55	81.11	168855
2020-06-17	81.49	82.03	81.13	81.37	140480
2020-06-18	81.33	82.37	81.28	82.15	71602
2020-06-19	83.25	83.25	81.45	81.87	155835
2020-06-22	82.16	83.21	82.01	83.08	97085
2020-06-23	83.76	84.14	82.89	83.08	88773
2020-06-24	82.79	83.55	80.62	81.34	140818
2020-06-25	81.40	82.67	80.71	82.61	98175
2020-06-26	82.60	82.81	81.10	81.83	201183
2020-06-29	82.03	82.15	80.19	81.75	156405
2020-06-30	81.74	83.69	81.73	83.39	246156
2020-07-01	83.56	84.93	83.45	84.58	206837
2020-07-02	85.38	85.77	84.62	84.74	148059
2020-07-06	86.03	86.66	85.16	85.47	155689
2020-07-07	85.21	86.39	84.65	84.65	212892
2020-07-08	85.29	86.82	85.27	86.75	126978
2020-07-09	87.14	88.04	85.92	87.68	166493
2020-07-10	87.47	87.47	86.53	87.02	148931
2020-07-13	87.56	88.15	83.19	83.30	170793
2020-07-14	82.66	84.18	80.95	84.18	215695
2020-07-15	84.69	84.81	83.21	84.61	124927
2020-07-16	83.89	84.17	82.99	83.92	233510
2020-07-17	84.33	84.98	83.66	84.82	97534
2020-07-20	85.03	87.87	85.03	87.77	57714
2020-07-21	88.34	88.40	86.70	86.91	107603
2020-07-22	87.06	88.08	86.77	87.30	88324
2020-07-23	87.37	88.61	85.33	85.97	208282
2020-07-24	84.78	85.35	83.53	84.53	264104
2020-07-27	85.21	86.22	84.92	86.17	83961
2020-07-28	85.93	86.35	85.00	85.02	60077
2020-07-29	85.85	87.95	85.85	87.63	135780
2020-07-30	86.72	88.61	86.28	88.38	68597
2020-07-31	89.35	89.35	87.33	89.30	78557
2020-08-03	90.09	91.40	90.09	91.22	184217
2020-08-04	91.21	91.21	90.24	91.12	54529
2020-08-05	91.36	91.63	90.96	91.38	71780
2020-08-06	91.07	91.09	89.70	90.37	122559
2020-08-07	89.50	89.53	86.87	87.90	218152
2020-08-10	88.17	88.17	85.77	86.91	215673
2020-08-11	86.69	87.53	85.68	85.82	167350
2020-08-12	86.43	87.36	86.19	86.84	68006
2020-08-13	87.00	88.41	87.00	87.66	118370
2020-08-14	87.84	88.16	87.05	87.26	84043
2020-08-17	87.78	88.56	87.78	88.33	88541
2020-08-18	88.79	89.03	88.13	88.66	113896
2020-08-19	88.92	89.36	88.10	88.45	109404
2020-08-20	88.09	89.82	88.09	89.68	50123
2020-08-21	89.60	89.77	89.00	89.25	113446
2020-08-24	90.21	90.46	88.86	89.41	74721
2020-08-25	89.37	90.27	89.15	90.24	58321
2020-08-26	91.07	92.83	91.07	92.56	99755
2020-08-27	92.84	92.84	91.32	92.00	106635
2020-08-28	92.56	93.32	92.54	92.97	74094
2020-08-31	93.01	93.65	92.69	93.42	150668
2020-09-01	94.20	96.00	94.08	95.95	244246
2020-09-02	97.13	97.13	94.79	96.73	129142
2020-09-03	94.77	94.77	89.73	90.63	281701
2020-09-04	89.92	90.67	84.54	88.16	532216
2020-09-08	85.08	87.54	84.85	85.48	358199
2020-09-09	87.17	88.10	85.85	87.50	222951
2020-09-10	88.33	89.12	86.15	86.43	177541
2020-09-11	87.14	87.23	84.39	85.43	857636
2020-09-14	86.71	87.61	86.50	87.05	271630
2020-09-15	88.07	88.39	87.41	88.08	95994
2020-09-16	88.58	89.00	87.32	87.36	130646
2020-09-17	85.43	86.59	85.07	86.56	346671
2020-09-18	87.00	87.40	84.96	86.39	222833
2020-09-21	84.89	87.57	84.73	87.55	257018
2020-09-22	88.28	88.97	86.98	88.95	93487
2020-09-23	88.97	89.35	86.65	86.80	63311
2020-09-24	86.15	87.57	85.42	86.67	212327
2020-09-25	86.72	89.10	86.30	88.73	104498
2020-09-28	90.13	90.48	89.24	90.22	110227
2020-09-29	90.38	91.24	90.38	90.84	157298
2020-09-30	90.65	91.75	90.26	90.92	162165
2020-10-01	91.79	93.11	91.77	92.65	216538
2020-10-02	90.80	92.80	90.26	91.58	165952
2020-10-05	92.30	93.64	92.10	93.57	120740
2020-10-06	93.64	95.29	92.99	93.35	81547
2020-10-07	94.11	95.62	94.11	95.41	85718
2020-10-08	96.16	96.30	95.45	95.69	84413
2020-10-09	96.41	97.44	96.41	97.13	129605
2020-10-12	98.45	99.25	97.83	98.79	84774
2020-10-13	99.05	99.87	98.85	99.20	107659
2020-10-14	99.61	99.85	97.87	98.51	140845
2020-10-15	96.35	98.24	96.35	98.14	62229
2020-10-16	98.93	99.12	97.99	97.99	87245
2020-10-19	98.64	99.41	97.07	97.28	104549
2020-10-20	97.76	97.99	96.63	96.72	119772
2020-10-21	96.96	97.42	95.53	95.62	111905
2020-10-22	95.76	95.99	94.03	95.52	111300
2020-10-23	95.70	96.03	94.73	96.03	87094
2020-10-26	95.30	95.79	92.31	93.56	84918
2020-10-27	94.05	94.57	93.36	93.62	59924
2020-10-28	91.96	92.19	90.23	90.41	136726
2020-10-29	91.34	92.41	91.21	91.67	170858
2020-10-30	91.07	91.32	88.86	89.98	179613
2020-11-02	90.71	91.16	88.82	89.80	253274
2020-11-03	90.63	92.08	90.52	91.77	184514
2020-11-04	94.12	96.29	93.78	95.74	213414
2020-11-05	97.97	99.03	97.87	98.86	195441
2020-11-06	98.92	100.00	98.26	99.70	79208
2020-11-09	100.39	100.52	97.03	97.13	199646
2020-11-10	96.27	96.71	93.35	94.98	222212
2020-11-11	96.03	97.68	96.03	97.35	231869
2020-11-12	97.51	98.17	96.43	96.92	69237
2020-11-13	97.74	98.28	97.10	97.72	61428
2020-11-16	97.62	98.86	97.62	98.85	49993
2020-11-17	98.66	99.86	98.16	99.48	126066
2020-11-18	99.61	100.04	98.75	98.75	85980
2020-11-19	98.54	100.61	98.54	100.53	58632
2020-11-20	100.53	101.50	100.21	100.60	57518
2020-11-23	101.00	101.52	100.09	101.33	53838
2020-11-24	101.74	101.80	100.78	101.79	59330
2020-11-25	101.89	102.92	101.89	102.73	93219
2020-11-27	103.23	104.39	103.23	104.25	23323
2020-11-30	104.41	104.59	102.23	104.56	65501
2020-12-01	105.14	105.41	103.97	104.88	291848
2020-12-02	104.18	104.59	103.27	104.59	115206
2020-12-03	105.05	106.76	105.05	105.87	64385
2020-12-04	106.24	108.09	106.24	107.71	106863
2020-12-07	107.83	107.98	107.48	107.80	139052
2020-12-08	107.76	108.93	107.76	108.68	57508
2020-12-09	108.41	108.79	105.48	105.96	93724
2020-12-10	105.10	107.85	105.10	107.64	56065
2020-12-11	107.04	107.90	106.25	107.62	50801
2020-12-14	108.07	108.94	108.01	108.08	104911
2020-12-15	108.96	109.40	108.63	109.31	61797
2020-12-16	109.71	110.19	109.17	110.11	40553
2020-12-17	111.07	112.05	111.04	111.95	74660
2020-12-18	112.51	112.96	112.04	112.57	55501
2020-12-21	111.39	112.53	110.52	112.53	95570
2020-12-22	112.85	114.12	112.77	114.12	78039
2020-12-23	114.21	114.40	113.00	113.17	71334
2020-12-24	113.53	114.03	112.98	113.28	39836
2020-12-28	114.35	114.62	111.82	111.90	127826
2020-12-29	112.32	112.55	110.24	110.86	108974
2020-12-30	111.33	112.07	111.32	111.72	106027
2020-12-31	111.75	111.92	110.97	111.82	53449
2021-01-04	112.29	112.29	108.46	109.90	242290
2021-01-05	109.68	111.26	109.67	111.24	149108
2021-01-06	110.02	111.44	109.27	109.71	86474
2021-01-07	110.88	113.78	110.88	113.67	103121
2021-01-08	114.65	115.78	113.47	114.61	129997
2021-01-11	113.46	115.47	112.97	114.67	120342
2021-01-12	115.08	115.64	114.51	115.53	169144
2021-01-13	115.69	115.93	114.61	114.62	137107
2021-01-14	115.39	116.52	115.26	115.39	88092
2021-01-15	115.39	115.85	113.90	114.49	205081
2021-01-19	115.62	116.68	115.47	116.42	135377
2021-01-20	117.60	118.27	117.27	117.65	149532
2021-01-21	118.19	118.81	117.14	117.89	73142
2021-01-22	117.22	117.56	116.68	117.20	1242066
2021-01-25	118.18	118.62	114.30	116.46	112449
2021-01-26	116.76	116.76	114.48	114.52	106010
2021-01-27	112.84	113.49	110.54	110.99	154395
2021-01-28	111.94	114.07	111.74	113.00	78161
2021-01-29	112.84	112.92	110.23	111.48	150403
2021-02-01	112.46	114.51	112.04	114.26	249913
2021-02-02	115.36	116.92	115.17	116.82	671630
2021-02-03	117.35	117.35	115.69	116.11	192533
2021-02-04	116.54	117.59	116.09	117.52	91267
2021-02-05	119.00	119.58	118.30	118.81	101876
2021-02-08	119.84	121.29	119.84	121.19	61600
2021-02-09	121.15	122.29	121.13	121.90	49709
2021-02-10	122.52	122.86	120.24	121.23	130115
2021-02-11	122.17	123.31	121.93	123.26	129932
2021-02-12	123.39	124.92	122.65	124.89	112669
2021-02-16	125.79	126.00	123.55	124.46	108844
2021-02-17	123.30	123.33	120.97	122.82	110277
2021-02-18	121.61	122.85	120.60	122.28	68572
2021-02-19	123.32	124.77	123.32	123.80	93334
2021-02-22	122.34	122.76	119.44	119.77	90429
2021-02-23	116.93	118.78	113.30	118.45	214349
2021-02-24	117.66	120.51	116.60	120.51	214718
2021-02-25	119.42	119.42	114.13	114.76	203108
2021-02-26	115.94	117.25	113.56	115.97	179492
2021-03-01	117.84	120.20	117.49	120.10	377044
2021-03-02	120.34	120.34	117.02	117.07	273887
2021-03-03	116.84	116.84	112.46	112.93	193067
2021-03-04	112.06	112.87	106.34	108.17	252147
2021-03-05	109.79	109.79	103.66	109.16	317018
2021-03-08	109.18	110.28	105.39	105.48	133368
2021-03-09	108.69	111.39	108.69	110.73	175196
2021-03-10	112.46	112.82	109.79	110.03	165636
2021-03-11	112.20	114.55	112.20	114.17	143015
2021-03-12	112.54	113.40	111.69	113.35	92559
2021-03-15	113.53	115.03	113.09	115.03	235580
2021-03-16	116.03	116.72	113.98	115.01	159727
2021-03-17	113.59	116.23	112.63	115.43	74859
2021-03-18	113.54	113.72	110.59	110.84	82822
2021-03-19	111.07	112.95	110.28	112.12	78452
2021-03-22	112.84	114.75	112.84	113.89	144218
2021-03-23	114.06	114.11	111.66	112.05	175563
2021-03-24	113.29	113.29	109.78	109.81	110688
2021-03-25	108.28	110.29	107.34	110.01	146916
2021-03-26	109.96	112.66	109.96	112.66	90467
2021-03-29	112.26	112.66	110.13	110.68	51411
2021-03-30	110.03	111.20	109.31	110.98	90643
2021-03-31	111.74	114.52	111.74	113.63	65531
2021-04-01	115.43	116.86	115.43	116.73	344724
2021-04-05	118.10	118.37	116.99	118.21	74337
2021-04-06	117.99	119.36	117.86	118.60	61645
2021-04-07	118.60	118.90	117.68	117.95	180685
2021-04-08	119.20	119.73	118.71	119.70	73527
2021-04-09	119.24	119.79	118.59	119.79	41483
2021-04-12	119.29	119.55	118.61	119.43	44754
2021-04-13	119.80	120.14	118.98	119.98	82834
2021-04-14	119.97	121.09	119.10	119.25	42756
2021-04-15	120.40	121.17	120.05	120.99	38048
2021-04-16	121.39	121.39	120.06	120.62	71881
2021-04-19	120.18	120.54	118.59	119.17	53011
2021-04-20	118.92	119.12	117.13	117.71	51819
2021-04-21	117.51	119.14	117.26	119.14	46143
2021-04-22	119.67	120.64	118.43	118.84	43549
2021-04-23	119.54	121.28	119.54	120.97	43888
2021-04-26	121.23	122.72	121.23	122.66	24313
2021-04-27	122.73	122.81	121.66	122.18	74428
2021-04-28	121.87	121.87	121.13	121.19	36662
2021-04-29	122.18	122.18	119.58	120.72	34822
2021-04-30	119.60	119.74	118.08	118.30	35108
2021-05-03	118.74	119.00	117.16	117.42	82021
2021-05-04	116.71	116.71	114.27	115.88	78174
2021-05-05	116.80	116.78	115.27	115.94	24545
2021-05-06	115.47	115.47	113.53	115.44	107293
2021-05-07	116.38	117.11	115.80	116.47	30906
2021-05-10	116.02	116.02	113.59	113.65	70794
2021-05-11	110.94	114.17	110.73	113.85	151867
2021-05-12	112.10	112.38	109.76	109.97	77599
2021-05-13	110.88	112.14	109.84	110.92	75606
2021-05-14	112.05	114.27	111.66	114.05	49789
2021-05-17	113.18	113.62	112.42	113.55	52844
2021-05-18	114.02	114.55	113.21	113.21	27656
2021-05-19	111.04	113.79	110.78	113.72	73745
2021-05-20	114.31	116.41	114.31	116.11	80470
2021-05-21	116.83	117.23	115.92	115.92	37022
2021-05-24	116.97	118.37	116.97	117.94	140938
2021-05-25	118.37	118.82	117.58	117.75	38045
2021-05-26	118.16	118.78	117.88	118.37	26215
2021-05-27	118.34	119.25	117.95	118.86	23982
2021-05-28	119.34	119.38	118.62	118.70	18306
2021-06-01	119.29	119.74	117.84	118.40	68956
2021-06-02	118.50	119.04	118.50	118.84	38696
2021-06-03	117.73	118.11	116.97	117.30	20489
2021-06-04	118.08	119.18	118.08	119.17	37121
2021-06-07	118.94	119.37	118.85	119.35	18342
2021-06-08	120.01	120.26	118.92	119.87	31164
2021-06-09	120.39	120.48	119.39	119.41	33232
2021-06-10	119.56	120.98	119.54	120.89	40550
2021-06-11	120.95	121.69	120.90	121.64	52005
2021-06-14	121.76	122.42	121.62	122.22	39054
2021-06-15	122.24	122.28	121.30	121.45	58869
2021-06-16	121.45	121.95	120.00	121.11	50357
2021-06-17	120.74	122.35	120.64	121.91	84671
2021-06-18	121.01	121.34	119.91	120.42	29916
2021-06-21	120.58	121.31	120.29	121.20	27050
2021-06-22	121.11	121.94	121.05	121.92	36461
2021-06-23	122.18	122.67	122.04	122.08	46445
2021-06-24	122.80	123.26	122.75	123.14	31112
2021-06-25	123.38	123.74	122.88	123.74	18243
2021-06-28	124.28	124.85	124.26	124.68	38139
2021-06-29	124.67	125.24	124.54	125.18	48995
2021-06-30	125.04	125.04	124.05	124.15	41520
2021-07-01	124.09	124.36	123.31	123.84	242329
2021-07-02	124.43	124.74	124.12	124.69	34673
2021-07-06	125.02	125.02	123.55	124.64	142413
2021-07-07	125.30	125.30	123.42	124.42	47868
2021-07-08	122.09	123.68	121.19	123.16	47682
2021-07-09	123.51	124.80	123.24	124.69	94958
2021-07-12	125.05	125.21	124.04	124.26	118505
2021-07-13	123.97	124.25	123.18	123.18	22392
2021-07-14	124.13	124.43	122.48	122.48	29366
2021-07-15	122.18	122.51	120.44	121.22	50950
2021-07-16	121.81	122.07	120.00	120.12	196882
2021-07-19	118.68	119.97	118.22	119.66	55341
2021-07-20	120.35	122.67	119.99	122.06	33549
2021-07-21	122.12	123.83	122.12	123.83	56488
2021-07-22	123.81	124.17	123.48	123.91	56573
2021-07-23	124.61	125.32	124.04	125.22	50232
2021-07-26	125.13	125.39	124.91	125.21	33937
2021-07-27	124.82	124.82	122.22	123.92	24111
2021-07-28	124.41	125.65	124.15	125.21	26230
2021-07-29	125.37	126.42	125.37	125.88	21982
2021-07-30	124.70	125.95	124.70	125.48	14838
2021-08-02	126.23	126.76	125.61	125.69	112396
2021-08-03	126.00	126.42	125.11	126.41	52027
2021-08-04	126.16	126.74	125.88	126.46	45142
2021-08-05	126.81	127.15	126.40	126.90	57867
2021-08-06	126.88	127.16	126.22	126.76	44819
2021-08-09	126.70	126.97	126.19	126.74	31184
2021-08-10	126.80	127.37	125.42	125.71	29316
2021-08-11	126.10	126.10	124.52	125.62	33075
2021-08-12	125.41	125.78	124.93	125.73	23414
2021-08-13	125.63	126.01	125.40	125.88	31560
2021-08-16	125.37	125.37	124.16	125.29	172012
2021-08-17	124.43	124.43	122.95	123.89	55833
2021-08-18	123.58	124.18	122.78	122.85	42242
2021-08-19	121.91	123.04	121.82	122.61	52009
2021-08-20	122.88	123.77	122.88	123.77	37817
2021-08-23	124.52	125.72	124.52	125.55	62423
2021-08-24	126.18	126.66	126.18	126.49	30664
2021-08-25	126.80	127.62	126.78	127.43	42570
2021-08-26	127.55	127.99	126.90	127.03	61466
2021-08-27	127.15	129.03	127.15	128.78	39177
2021-08-30	129.15	129.50	128.76	129.16	50020
2021-08-31	128.83	128.83	128.01	128.26	23146
2021-09-01	128.40	128.67	128.05	128.05	111070
2021-09-02	128.40	129.15	128.40	128.91	109141
2021-09-03	128.99	130.33	128.99	130.05	28134
2021-09-07	130.34	130.34	128.93	129.05	31846
2021-09-08	128.75	128.75	127.28	127.80	37314
2021-09-09	127.74	128.65	127.74	128.11	55995
2021-09-10	128.92	129.29	127.21	127.21	60628
2021-09-13	127.93	127.93	126.05	127.05	95796
2021-09-14	127.54	127.72	126.53	126.78	46883
2021-09-15	126.87	127.96	126.49	127.94	31141
2021-09-16	127.60	128.88	127.42	128.53	70287
2021-09-17	128.34	128.34	126.71	127.19	21467
2021-09-20	124.66	125.78	123.57	125.18	121392
2021-09-21	125.89	125.89	124.35	125.02	25348
2021-09-22	125.36	126.99	125.25	126.69	32665
2021-09-23	127.26	128.95	127.15	128.54	35094
2021-09-24	127.82	129.00	127.65	128.81	114244
2021-09-27	128.00	128.19	127.19	127.79	22203
2021-09-28	126.41	126.41	123.91	123.97	45929
2021-09-29	124.48	125.11	122.95	123.13	43529
2021-09-30	123.73	124.51	122.87	122.87	51027
2021-10-01	123.31	124.86	122.14	124.41	209457
2021-10-04	123.89	123.89	121.04	121.72	129568
2021-10-05	122.25	123.77	122.14	123.23	77080
2021-10-06	121.94	123.78	121.72	123.77	101337
2021-10-07	124.81	126.33	124.81	125.26	95565
2021-10-08	125.66	125.77	124.32	124.37	36657
2021-10-11	123.91	125.40	123.84	123.84	26734
2021-10-12	124.36	125.08	123.85	124.49	31780
2021-10-13	124.98	126.22	124.98	126.22	51490
2021-10-14	127.60	128.90	127.60	128.61	42361
2021-10-15	129.07	129.33	128.70	128.93	21955
2021-10-18	128.38	130.07	128.27	130.04	72476
2021-10-19	130.41	131.11	130.04	130.81	32425
2021-10-20	130.80	131.09	130.40	130.60	30568
2021-10-21	130.29	132.37	130.29	132.30	23731
2021-10-22	132.28	133.07	131.41	132.02	36701
2021-10-25	132.37	133.24	132.32	132.48	38794
2021-10-26	133.12	133.12	130.99	131.36	45610
2021-10-27	131.23	131.34	129.55	129.56	25574
2021-10-28	130.02	131.37	130.02	131.27	30564
2021-10-29	130.77	132.62	130.77	132.62	96979
2021-11-01	133.01	133.56	132.73	133.50	75090
2021-11-02	133.70	134.33	133.55	134.28	76034
2021-11-03	134.48	134.90	133.60	134.72	34729
2021-11-04	135.46	136.34	135.21	136.21	32440
2021-11-05	136.98	137.49	135.54	136.05	47998
2021-11-08	136.69	138.07	136.69	137.68	19753
2021-11-09	138.55	138.96	137.56	138.38	29809
2021-11-10	137.18	137.74	134.23	134.98	50204
2021-11-11	136.07	136.59	135.92	136.02	17021
2021-11-12	136.55	137.32	136.18	137.20	19305
2021-11-15	137.73	137.73	135.96	136.49	23443
2021-11-16	136.27	138.04	136.23	137.91	45601
2021-11-17	137.89	137.93	136.50	136.88	45247
2021-11-18	137.58	137.58	135.83	136.88	19695
2021-11-19	137.25	137.56	136.40	136.41	20892
2021-11-22	137.07	137.07	133.02	133.28	38887
2021-11-23	132.56	133.81	130.41	132.16	29729
2021-11-24	131.72	134.16	131.67	134.16	32332
2021-11-26	132.05	133.54	130.96	131.44	52279
2021-11-29	132.97	134.49	132.37	134.08	51562
2021-11-30	133.71	134.31	130.35	130.86	70900
2021-12-01	132.78	132.78	127.00	127.13	130530
2021-12-02	126.81	129.92	126.73	129.34	34245
2021-12-03	129.71	129.93	125.24	127.04	34512
2021-12-06	126.88	127.15	124.63	126.53	111540
2021-12-07	129.45	132.02	129.45	131.45	335595
2021-12-08	131.85	133.02	130.28	132.83	832027
2021-12-09	132.46	133.28	129.72	129.94	532493
2021-12-10	131.01	131.92	129.21	129.75	3681761
2021-12-13	130.06	130.38	127.99	128.40	247712
2021-12-14	126.42	127.09	124.78	126.17	340751
2021-12-15	126.18	129.42	124.94	129.37	159208
2021-12-16	129.85	129.87	125.23	126.02	158983
2021-12-17	124.74	127.67	124.14	126.80	123502
2021-12-20	124.83	125.41	123.81	124.95	103140
2021-12-21	126.56	129.82	126.17	129.82	92433
2021-12-22	129.48	130.98	129.01	130.86	64263
2021-12-23	130.82	132.40	130.82	131.99	33012
2021-12-27	132.34	134.45	132.34	134.45	162455
2021-12-28	134.53	134.54	132.81	133.24	58529
2021-12-29	133.12	133.65	132.70	133.49	32447
2021-12-30	133.29	134.19	132.78	132.78	34832
2021-12-31	132.74	133.13	132.02	132.02	95922
2022-01-03	132.46	132.52	130.51	131.40	242363
2022-01-04	131.66	131.66	128.05	129.99	343254
2022-01-05	129.19	129.52	125.20	125.35	283708
2022-01-06	124.96	126.58	124.19	125.52	133527
2022-01-07	125.32	126.28	123.24	123.55	192547
2022-01-10	122.00	124.05	120.07	123.98	249170
2022-01-11	123.64	125.81	123.41	125.74	157580
2022-01-12	126.82	127.63	125.16	125.98	98767
2022-01-13	126.70	126.97	122.73	122.87	192978
2022-01-14	121.76	123.83	121.76	123.78	125695
2022-01-18	122.00	122.63	120.39	120.49	97570
2022-01-19	121.06	122.14	118.55	118.68	160082
2022-01-20	119.45	121.01	116.82	116.87	116262
2022-01-21	116.37	117.79	114.15	114.16	134280
2022-01-24	111.97	116.04	108.95	115.92	142361
2022-01-25	113.53	114.23	111.30	112.10	79387
2022-01-26	114.59	116.48	111.18	112.26	124295
2022-01-27	113.55	114.15	109.92	110.14	109228
2022-01-28	110.16	112.77	108.35	112.77	61054
2022-01-31	112.92	117.42	112.92	117.42	117609
2022-02-01	117.94	118.56	115.95	118.50	97076
2022-02-02	119.51	119.90	117.90	119.42	347878
2022-02-03	116.79	118.29	115.57	115.80	211484
2022-02-04	115.55	118.18	115.07	117.21	127407
2022-02-07	117.56	118.67	116.90	117.17	74551
2022-02-08	116.78	119.41	116.78	119.20	132897
2022-02-09	120.29	121.88	119.68	121.88	88816
2022-02-10	119.66	123.11	119.44	120.07	180264
2022-02-11	120.33	120.95	115.77	116.26	109932
2022-02-14	116.22	117.24	114.75	115.78	157884
2022-02-15	117.48	119.64	117.31	119.48	79774
2022-02-16	118.41	119.61	117.55	119.30	75483
2022-02-17	118.07	118.07	115.27	115.40	46405
2022-02-18	115.44	115.79	113.09	113.95	59782
2022-02-22	113.09	114.82	111.47	112.35	79088
2022-02-23	113.44	114.04	109.80	109.91	99349
2022-02-24	106.29	114.00	105.85	113.86	477015
2022-02-25	113.52	115.38	112.14	115.36	68944
2022-02-28	114.17	115.75	113.21	114.85	83246
2022-03-01	114.63	115.41	111.61	112.40	187386
2022-03-02	113.21	116.09	112.72	115.74	70054
2022-03-03	116.19	116.19	112.65	113.16	35852
2022-03-04	112.40	112.93	109.84	110.73	71276
2022-03-07	110.54	110.54	105.80	105.91	98090
2022-03-08	105.86	108.90	104.72	106.12	77267
2022-03-09	108.89	110.67	108.31	110.12	128432
2022-03-10	108.34	109.18	107.25	109.02	121169
2022-03-11	110.02	110.02	107.00	107.14	98483
2022-03-14	107.10	107.37	104.05	104.66	72093
2022-03-15	105.32	107.60	104.85	107.45	68848
2022-03-16	109.08	111.88	108.13	111.85	90005
2022-03-17	111.09	113.38	110.69	113.37	54715
2022-03-18	112.64	116.02	112.64	115.94	55264
2022-03-21	115.68	116.25	114.16	115.32	18874
2022-03-22	115.53	117.54	115.53	116.92	25461
2022-03-23	115.96	117.07	114.92	114.97	238029
2022-03-24	115.53	117.73	115.10	117.59	38526
2022-03-25	117.76	117.76	116.01	117.47	45286
2022-03-28	117.00	118.28	116.23	118.23	33802
2022-03-29	119.83	120.74	119.15	120.53	43214
2022-03-30	119.94	120.18	117.42	117.91	33374
2022-03-31	117.78	118.32	116.10	116.15	65341
2022-04-01	116.44	116.63	114.10	115.42	75109
2022-04-04	115.76	117.08	115.76	117.00	60881
2022-04-05	117.03	117.03	113.39	113.60	54785
2022-04-06	111.94	112.21	110.62	111.44	46381
2022-04-07	111.61	112.57	110.32	111.94	48198
2022-04-08	111.37	111.67	110.36	110.37	36279
2022-04-11	109.57	110.42	109.21	109.43	33792
2022-04-12	110.88	111.84	108.94	109.12	52648
2022-04-13	109.37	111.35	109.21	111.09	35773
2022-04-14	111.19	111.19	109.04	109.04	46998
2022-04-18	108.65	109.69	108.25	109.15	30572
2022-04-19	109.02	111.51	109.02	111.37	70303
2022-04-20	112.34	112.65	110.93	111.09	40059
2022-04-21	112.11	112.46	108.44	108.66	51965
2022-04-22	108.40	108.71	106.01	106.02	41647
2022-04-25	105.48	108.10	105.41	108.07	51145
2022-04-26	107.36	107.54	104.50	104.53	59600
2022-04-27	104.15	105.78	103.67	103.92	207740
2022-04-28	105.37	108.17	104.60	107.63	46123
2022-04-29	106.47	108.14	104.08	104.21	88320
2022-05-02	104.13	105.90	103.15	105.88	109137
2022-05-03	106.09	107.03	105.71	106.47	63592
2022-05-04	106.70	109.23	104.29	109.13	125841
2022-05-05	107.69	107.69	103.52	104.49	54416
2022-05-06	103.55	104.23	101.34	102.51	65415
2022-05-09	100.71	101.39	97.81	98.26	85628
2022-05-10	100.34	100.79	97.58	99.42	94453
2022-05-11	98.84	100.63	96.69	96.81	57012
2022-05-12	95.99	98.03	95.58	97.45	74729
2022-05-13	98.78	101.58	98.74	101.18	72639
2022-05-16	100.62	101.20	99.62	99.83	130069
2022-05-17	101.71	102.76	100.70	102.68	109529
2022-05-18	101.27	101.85	98.25	98.58	55769
2022-05-19	97.99	100.28	97.60	98.85	105337
2022-05-20	100.14	100.14	96.02	98.90	68172
2022-05-23	99.29	100.07	98.53	99.85	34486
2022-05-24	98.70	98.70	96.59	97.57	56694
2022-05-25	97.04	99.90	97.04	99.28	47166
2022-05-26	99.06	102.35	98.99	101.97	25872
2022-05-27	103.08	105.17	103.08	105.16	52096
2022-05-31	104.90	105.08	103.39	104.21	41364
2022-06-01	104.93	105.40	102.71	103.68	47851
2022-06-02	103.36	106.79	103.36	106.78	51666
2022-06-03	105.26	105.79	104.39	104.83	24873
2022-06-06	106.05	106.50	104.64	104.97	42840
2022-06-07	103.80	106.21	103.80	106.09	53614
2022-06-08	105.73	105.96	104.35	104.48	32784
2022-06-09	103.89	104.69	102.17	102.17	22000
2022-06-10	100.30	100.65	98.81	98.96	39586
2022-06-13	96.00	96.73	93.91	94.09	46894
2022-06-14	94.78	95.14	93.63	94.23	54322
2022-06-15	95.26	96.97	94.45	96.11	53398
2022-06-16	93.80	93.84	90.70	91.32	48554
2022-06-17	91.70	93.18	90.99	92.61	70835
2022-06-21	93.98	95.41	93.98	94.41	32430
2022-06-22	93.18	95.23	93.18	94.20	39121
2022-06-23	94.86	95.50	94.33	95.35	38965
2022-06-24	96.44	98.84	96.44	98.84	40542
2022-06-27	99.27	99.58	97.97	98.72	47356
2022-06-28	99.20	99.43	95.86	96.00	42122
2022-06-29	95.63	95.67	94.26	95.06	50347
2022-06-30	93.95	95.07	92.95	94.11	63069
2022-07-01	93.56	94.37	92.33	93.74	40361
2022-07-05	92.26	94.80	91.79	94.80	64009
2022-07-06	94.79	95.55	94.07	94.93	29022
2022-07-07	95.73	97.61	95.73	97.32	29349
2022-07-08	96.43	98.10	96.15	97.54	32683
2022-07-11	96.50	96.70	95.31	95.64	24781
2022-07-12	95.88	96.63	94.02	94.54	36176
2022-07-13	92.79	94.70	92.64	94.18	28137
2022-07-14	93.19	94.26	92.02	93.97	24421
2022-07-15	95.20	96.20	94.41	96.18	36685
2022-07-18	97.28	97.65	95.20	95.60	88813
2022-07-19	96.88	99.19	96.88	99.10	38680
2022-07-20	99.20	101.36	99.20	101.12	28203
2022-07-21	101.02	102.64	101.02	102.59	41888
2022-07-22	102.38	102.38	100.06	100.62	49084
2022-07-25	100.53	100.53	99.33	100.06	23101
2022-07-26	99.62	99.62	98.22	98.50	21346
2022-07-27	99.61	102.34	99.61	101.84	37480
2022-07-28	101.89	103.23	100.88	103.04	42350
2022-07-29	102.77	104.52	102.70	104.32	18511
2022-08-01	103.56	105.40	103.39	104.51	12569
2022-08-02	103.98	105.57	103.74	104.57	23393
2022-08-03	105.09	107.09	105.09	106.90	21254
2022-08-04	106.46	107.06	106.01	107.00	29756
2022-08-05	105.31	106.64	105.11	106.38	26740
2022-08-08	106.38	107.50	105.98	106.30	17610
2022-08-09	105.24	105.24	103.02	103.50	61433
2022-08-10	105.82	106.92	105.61	106.81	222603
2022-08-11	107.59	108.47	106.18	106.28	31736
2022-08-12	106.95	108.58	106.82	108.58	20170
2022-08-15	107.98	108.96	107.75	108.72	60216
2022-08-16	108.23	108.98	107.54	108.51	37052
2022-08-17	107.26	107.39	105.75	106.66	44859
2022-08-18	106.71	108.11	106.53	107.76	51194
2022-08-19	106.68	106.68	105.26	105.56	17089
2022-08-22	103.92	103.92	102.56	102.71	25746
2022-08-23	103.08	104.00	102.62	102.62	15084
2022-08-24	102.61	103.40	102.35	102.76	29589
2022-08-25	103.31	105.35	103.31	105.35	21797
2022-08-26	105.18	105.18	100.71	100.76	35508
2022-08-29	99.79	100.54	99.38	99.57	21337
2022-08-30	100.11	100.21	97.98	98.61	26780
2022-08-31	99.21	99.41	97.59	97.81	18812
2022-09-01	96.76	96.84	94.94	96.73	22886
2022-09-02	97.89	98.31	95.47	95.88	21107
2022-09-06	96.10	96.10	94.59	95.09	36344
2022-09-07	95.67	97.06	94.91	96.76	17465
2022-09-08	95.99	97.97	95.56	97.92	23550
2022-09-09	98.77	100.48	98.77	100.31	17177
2022-09-12	100.71	101.45	100.36	101.20	35406
2022-09-13	98.14	98.49	96.27	96.40	19573
2022-09-14	96.72	96.89	95.52	96.53	24568
2022-09-15	96.04	97.01	94.90	95.41	43972
2022-09-16	94.00	94.39	93.15	94.35	36719
2022-09-19	93.38	94.92	93.38	94.78	24719
2022-09-20	93.94	94.00	92.75	93.35	45840
2022-09-21	93.72	95.59	92.40	92.42	50751
2022-09-22	92.10	92.10	90.05	90.27	42436
2022-09-23	89.26	89.33	87.43	88.48	75846
2022-09-26	88.22	89.68	87.48	87.58	52114
2022-09-27	88.70	89.12	87.12	87.86	71597
2022-09-28	87.83	89.96	87.83	89.63	87695
2022-09-29	88.43	88.43	86.81	87.71	49266
2022-09-30	87.37	89.12	86.60	86.70	30672
2022-10-03	87.86	90.14	87.48	89.54	25514
2022-10-04	91.59	93.04	91.59	93.03	74871
2022-10-05	91.86	93.68	91.24	93.17	27994
2022-10-06	93.00	93.69	92.62	92.79	45156
2022-10-07	91.28	91.28	88.77	89.21	39429
2022-10-10	89.35	89.35	86.53	87.38	28692
2022-10-11	86.88	87.41	85.19	85.90	49368
2022-10-12	85.81	85.90	84.87	85.29	28383
2022-10-13	82.84	87.47	82.55	86.98	60028
2022-10-14	87.76	88.18	84.77	84.85	219289
2022-10-17	86.66	87.66	86.66	87.42	38124
2022-10-18	89.55	89.88	87.68	88.65	37067
2022-10-19	88.06	88.53	86.96	87.57	41501
2022-10-20	87.74	89.70	87.34	87.82	47841
2022-10-21	87.41	89.97	86.86	89.85	84440
2022-10-24	90.11	90.69	88.60	90.44	29440
2022-10-25	90.65	92.70	90.65	92.59	52264
2022-10-26	91.63	93.31	91.04	91.66	26712
2022-10-27	91.93	92.58	90.85	90.92	93716
2022-10-28	91.12	93.14	91.12	93.13	49536
2022-10-31	92.58	92.88	91.99	92.18	37528
2022-11-01	93.55	93.79	92.08	92.47	51511
2022-11-02	92.37	93.12	89.33	89.35	44427
2022-11-03	88.25	88.91	87.11	87.86	33721
2022-11-04	89.43	89.66	86.95	88.46	47936
2022-11-07	88.69	89.51	87.88	89.29	35794
2022-11-08	89.89	91.34	88.83	90.06	96397
2022-11-09	89.39	89.51	88.17	88.34	30926
2022-11-10	92.15	95.04	92.15	94.95	74250
2022-11-11	95.21	97.52	94.99	97.17	26505
2022-11-14	96.62	97.63	96.17	96.23	34269
2022-11-15	98.68	99.05	97.86	98.25	25423
2022-11-16	96.92	96.92	95.17	95.44	62287
2022-11-17	93.77	94.97	93.41	94.78	31143
2022-11-18	95.94	95.94	94.33	94.98	26687
2022-11-21	94.37	94.53	94.02	94.10	73264
2022-11-22	94.41	95.43	93.67	95.40	53924
2022-11-23	95.41	96.90	95.32	96.49	30703
2022-11-25	96.05	96.54	96.05	96.21	5857
2022-11-28	95.45	95.90	93.96	94.27	61737
2022-11-29	94.31	94.77	93.53	93.63	19596
2022-11-30	93.52	97.44	93.01	97.44	38232
2022-12-01	97.94	98.81	97.32	98.36	68645
2022-12-02	96.54	97.74	96.49	97.58	35789
2022-12-05	97.09	97.10	94.94	95.42	16200
2022-12-06	95.35	95.35	93.05	93.72	68201
2022-12-07	93.33	93.61	92.67	93.35	25493
2022-12-08	93.88	95.62	93.70	95.23	122048
2022-12-09	94.84	95.54	94.50	94.56	19397
2022-12-12	94.41	96.24	94.41	96.24	47225
2022-12-13	99.94	100.12	97.04	97.66	49598
2022-12-14	97.43	98.53	96.34	97.05	29685
2022-12-15	95.54	95.57	93.46	93.50	24094
2022-12-16	92.91	93.57	92.21	92.79	62337
2022-12-19	92.71	92.71	90.82	91.24	25526
2022-12-20	90.75	92.00	90.75	91.45	39002
2022-12-21	91.91	93.11	91.73	92.76	91477
2022-12-22	91.62	91.62	89.25	90.75	58712
2022-12-23	90.26	90.76	89.70	90.76	23728
2022-12-27	90.56	90.70	89.81	90.34	28614
2022-12-28	90.09	90.77	88.90	89.00	64085
2022-12-29	89.79	91.90	89.79	91.81	41432
2022-12-30	90.70	91.61	90.47	91.55	66428
2023-01-03	92.76	93.24	90.98	91.45	31675
2023-01-04	92.55	93.28	91.75	92.74	35290
2023-01-05	92.02	92.02	90.98	91.07	24773
2023-01-06	91.80	93.89	91.09	93.53	61182
2023-01-09	94.41	96.11	94.41	94.73	64578
2023-01-10	94.30	95.49	94.11	95.49	31768
2023-01-11	95.69	96.83	95.36	96.82	59579
2023-01-12	97.08	97.85	95.93	97.55	40425
2023-01-13	96.70	98.06	96.70	97.97	27970
2023-01-17	97.99	98.76	97.75	98.42	56207
2023-01-18	99.01	99.63	97.49	97.49	51195
2023-01-19	96.74	96.93	95.83	96.14	19643
2023-01-20	96.63	98.35	96.29	98.31	17866
2023-01-23	98.74	101.26	98.74	101.09	28700
2023-01-24	100.45	100.91	100.05	100.34	36974
2023-01-25	98.91	100.44	98.19	100.21	29775
2023-01-26	101.04	101.70	100.24	101.70	31041
2023-01-27	100.86	102.11	100.56	101.58	18807
2023-01-30	100.53	101.23	99.96	100.05	88972
2023-01-31	100.15	101.50	100.05	101.50	19895
2023-02-01	101.54	104.99	101.54	104.59	65157
2023-02-02	105.95	108.14	105.91	107.27	112886
2023-02-03	105.24	107.45	105.24	105.71	110882
2023-02-06	104.71	105.33	103.92	104.06	22683
2023-02-07	104.17	106.89	103.79	106.49	24256
2023-02-08	105.94	106.60	104.94	105.08	24367
2023-02-09	106.36	106.66	104.38	104.86	16301
2023-02-10	104.24	104.54	103.43	104.06	17599
2023-02-13	104.40	105.68	104.40	105.58	40749
2023-02-14	104.98	106.99	104.77	106.62	20543
2023-02-15	106.26	107.49	105.94	107.48	17124
2023-02-16	105.74	106.86	105.33	105.67	28240
2023-02-17	105.12	105.12	103.90	104.58	27448
2023-02-21	103.30	103.89	102.00	102.00	20608
2023-02-22	102.34	102.96	101.67	101.92	17243
2023-02-23	103.34	103.47	101.73	103.05	14688
2023-02-24	101.52	101.88	101.07	101.57	33378
2023-02-27	102.77	102.77	101.47	101.50	15373
2023-02-28	101.44	102.64	101.44	101.79	20982
2023-03-01	101.75	102.38	101.39	101.44	28445
2023-03-02	100.62	102.42	100.39	102.25	39017
2023-03-03	102.63	104.10	102.52	104.10	59136
2023-03-06	104.01	104.57	102.81	103.00	84949
2023-03-07	103.02	103.22	101.52	101.79	27620
2023-03-08	101.97	102.76	101.66	102.63	44251
2023-03-09	102.60	103.39	100.57	100.57	16518
2023-03-10	100.53	100.53	97.38	97.99	68615
2023-03-13	96.73	98.29	96.00	97.16	28887
2023-03-14	98.91	100.04	98.08	99.30	20284
2023-03-15	97.88	98.23	96.71	98.09	23735
2023-03-16	97.60	100.39	97.40	100.38	19985
2023-03-17	100.08	100.08	98.82	99.15	33285
2023-03-20	99.32	100.32	99.22	100.16	46123
2023-03-21	101.34	101.78	100.63	101.46	21202
2023-03-22	101.46	102.74	99.82	99.85	72874
2023-03-23	100.87	102.70	100.15	100.84	25934
2023-03-24	100.42	100.56	99.40	100.55	20386
2023-03-27	101.02	101.45	100.21	100.53	18000
2023-03-28	100.33	100.33	99.35	100.09	54680
2023-03-29	101.27	102.81	101.26	102.44	51777
2023-03-30	103.28	103.99	103.24	103.49	19178
2023-03-31	103.57	105.23	103.57	105.19	31256
2023-04-03	104.56	104.89	103.83	104.76	164117
2023-04-04	104.78	104.78	102.85	103.18	54690
2023-04-05	102.67	102.68	101.14	101.62	70156
2023-04-06	100.83	101.64	100.17	101.34	23710
2023-04-10	100.64	102.46	100.57	102.41	76198
2023-04-11	102.69	102.71	101.81	102.13	20126
2023-04-12	103.00	103.00	101.11	101.11	25138
2023-04-13	101.47	102.59	101.42	102.35	26161
2023-04-14	102.85	102.94	101.00	101.94	65576
2023-04-17	101.72	102.22	101.45	102.22	112659
2023-04-18	102.99	103.23	101.87	102.32	24533
2023-04-19	101.16	101.18	100.66	100.93	24359
2023-04-20	100.11	101.16	99.94	100.15	17841
2023-04-21	100.06	100.16	99.47	99.87	44659
2023-04-24	99.77	100.10	98.82	99.22	114655
2023-04-25	98.51	98.51	96.27	96.27	36143
2023-04-26	97.31	97.91	96.66	96.84	16804
2023-04-27	97.39	97.97	96.40	97.90	21070
2023-04-28	97.61	98.54	97.20	98.44	210246
2023-05-01	98.95	99.22	98.64	98.90	14846
2023-05-02	98.88	98.88	97.09	97.65	97304
2023-05-03	97.67	98.31	96.76	96.83	70078
2023-05-04	96.84	97.20	96.32	96.41	33273
2023-05-05	96.96	98.17	96.96	97.81	29445
2023-05-08	98.07	98.37	97.64	98.37	65269
2023-05-09	97.43	98.08	97.43	97.81	15574
2023-05-10	98.73	99.28	98.19	99.02	203875
2023-05-11	99.05	99.05	98.01	98.58	62245
2023-05-12	98.91	98.91	97.67	98.34	16874
2023-05-15	98.45	100.06	98.39	99.99	20627
2023-05-16	99.69	100.08	99.50	99.60	72859
2023-05-17	100.24	101.76	99.72	101.67	35825
2023-05-18	102.08	103.94	102.08	103.79	16653
2023-05-19	103.82	103.87	103.10	103.36	19596
2023-05-22	103.21	104.66	103.21	104.33	26147
2023-05-23	103.80	104.47	102.90	102.99	29461
2023-05-24	101.71	102.47	101.34	102.02	31037
2023-05-25	103.69	104.93	103.47	104.60	32984
2023-05-26	105.18	108.27	105.18	107.87	29756
2023-05-30	109.74	109.86	107.90	108.37	38010
2023-05-31	107.24	107.83	106.81	107.54	46634
2023-06-01	107.20	108.63	106.57	107.94	35178
2023-06-02	108.88	109.40	108.09	109.13	21624
2023-06-05	108.73	108.94	107.64	109.13	63406
2023-06-06	107.90	109.93	107.90	109.45	86287
2023-06-07	109.74	110.43	108.13	108.56	75861
2023-06-08	108.54	109.10	108.15	108.92	56827
2023-06-09	109.38	110.31	108.67	109.10	44126
2023-06-12	109.78	111.56	109.78	111.56	39295
2023-06-13	112.95	113.31	112.09	113.26	57525
2023-06-14	113.07	114.08	112.64	113.91	26207
2023-06-15	113.03	115.17	113.03	114.90	35403
2023-06-16	115.74	115.74	113.96	114.15	15170
2023-06-20	113.67	114.17	112.70	113.59	57855
2023-06-21	113.04	113.12	111.40	111.42	15466
2023-06-22	110.96	112.01	110.66	111.94	32328
2023-06-23	110.61	111.06	110.30	110.55	29596
2023-06-26	110.73	112.12	110.50	110.46	60508
2023-06-27	110.56	113.07	110.53	112.80	22724
2023-06-28	112.04	113.44	111.92	112.93	21217
2023-06-29	113.15	113.59	112.78	113.48	20835
2023-06-30	114.71	115.62	114.71	115.04	67187
2023-07-03	115.08	115.21	114.44	115.21	108481
2023-07-05	114.54	114.65	114.12	114.35	30241
2023-07-06	112.64	113.05	111.83	113.05	26547
2023-07-07	113.06	114.45	113.06	113.22	19856
2023-07-10	113.12	115.32	113.12	115.31	34192
2023-07-11	115.74	116.43	115.32	116.40	12372
2023-07-12	117.83	117.84	116.07	116.93	33112
2023-07-13	117.90	119.55	117.90	119.41	21215
2023-07-14	119.54	119.75	117.85	118.11	68266
2023-07-17	117.99	120.54	117.99	120.21	29810
2023-07-18	120.05	121.20	119.59	121.01	33675
2023-07-19	121.35	121.53	119.90	120.30	36333
2023-07-20	119.07	119.09	116.62	116.83	18309
2023-07-21	117.93	117.93	116.61	116.73	14707
2023-07-24	116.98	117.42	116.12	116.68	70913
2023-07-25	117.03	118.67	117.03	118.19	22736
2023-07-26	117.34	117.73	116.63	117.26	22117
2023-07-27	119.16	119.58	116.29	116.81	23297
2023-07-28	118.29	118.73	118.04	118.52	19728
2023-07-31	119.04	120.11	119.04	120.09	26758
2023-08-01	118.99	119.65	118.57	119.53	60338
2023-08-02	118.20	118.21	115.46	116.24	43699
2023-08-03	115.23	116.09	114.80	115.74	30675
2023-08-04	115.92	116.51	114.65	114.88	21090
2023-08-07	115.27	115.65	114.69	115.54	16764
2023-08-08	113.69	113.74	112.15	113.46	101401
2023-08-09	113.74	113.74	112.00	112.20	17440
2023-08-10	113.30	114.05	111.68	112.44	60628
2023-08-11	111.51	112.26	111.47	111.63	68411
2023-08-14	111.23	112.94	111.23	112.94	51851
2023-08-15	112.44	112.52	111.52	111.75	61112
2023-08-16	111.39	111.79	110.50	110.52	26802
2023-08-17	110.81	110.81	109.01	109.15	55213
2023-08-18	107.90	109.95	107.78	109.65	21689
2023-08-21	110.44	111.54	110.17	111.30	29429
2023-08-22	112.27	112.44	111.06	111.24	23711
2023-08-23	111.36	113.50	111.35	113.16	21504
2023-08-24	114.40	114.40	110.59	110.60	54246
2023-08-25	110.77	112.19	109.78	111.81	36390
2023-08-28	112.60	113.17	112.38	112.66	32655
2023-08-29	112.47	115.01	112.47	115.00	134703
2023-08-30	114.83	116.05	114.64	115.88	52406
2023-08-31	116.13	117.05	116.13	116.61	31851
2023-09-01	117.58	118.01	117.08	117.53	27122
2023-09-05	117.00	117.55	116.37	117.27	22431
2023-09-06	116.90	117.78	115.98	116.56	12360
2023-09-07	114.90	115.42	114.09	115.31	23433
2023-09-08	115.82	115.82	114.71	114.90	11750
2023-09-11	115.77	115.83	114.87	115.64	17183
2023-09-12	114.57	115.42	113.92	113.92	28440
2023-09-13	113.91	114.20	113.27	113.54	14395
2023-09-14	114.21	114.56	113.45	114.33	24177
2023-09-15	113.73	113.73	111.96	112.31	20984
2023-09-18	111.81	112.72	111.81	112.29	14515
2023-09-19	111.98	112.19	111.19	111.86	18040
2023-09-20	112.23	112.75	110.93	110.93	14184
2023-09-21	110.03	110.33	108.90	108.87	58108
2023-09-22	109.55	110.30	109.27	109.53	76716
2023-09-25	108.93	110.13	108.83	109.87	17596
2023-09-26	108.94	109.19	107.65	107.71	61485
2023-09-27	108.48	109.38	108.11	108.99	22423
2023-09-28	108.79	111.50	108.65	110.83	13017
2023-09-29	112.09	112.82	111.15	111.15	14373
2023-10-02	111.09	112.11	110.94	111.49	135224
2023-10-03	110.61	111.40	108.28	108.66	96638
2023-10-04	109.16	110.30	108.56	110.15	68240
2023-10-05	110.04	110.06	108.52	109.60	60508
2023-10-06	109.30	112.39	108.98	111.97	26977
2023-10-09	111.16	113.07	111.16	112.76	52161
2023-10-10	113.00	114.83	113.00	113.85	34327
2023-10-11	114.32	114.80	113.84	114.75	34055
2023-10-12	114.89	114.95	113.10	113.61	13733
2023-10-13	113.76	113.76	111.39	111.70	15409
2023-10-16	112.07	113.81	112.07	113.39	12666
2023-10-17	111.92	114.24	111.92	113.54	22691
2023-10-18	112.92	112.92	111.38	111.65	23147
2023-10-19	112.16	112.16	110.17	110.18	46796
2023-10-20	110.02	110.02	107.54	107.87	35462
2023-10-23	107.13	108.51	106.28	107.38	14495
2023-10-24	107.88	109.11	107.53	108.46	33894
2023-10-25	107.70	107.70	104.69	104.92	29005
2023-10-26	105.13	105.55	103.92	104.29	18371
2023-10-27	105.10	105.26	103.86	104.07	45456
2023-10-30	104.67	104.84	103.64	104.42	31144
2023-10-31	104.44	105.87	104.44	105.74	12424
2023-11-01	105.48	106.36	104.78	106.20	19263
2023-11-02	107.81	108.14	107.51	108.06	13388
2023-11-03	108.75	110.94	108.68	110.50	20404
2023-11-06	110.76	110.95	109.02	109.99	179944
2023-11-07	110.64	112.18	110.64	111.61	15265
2023-11-08	111.57	112.02	110.86	111.38	59178
2023-11-09	112.16	112.16	110.02	110.14	71768
2023-11-10	110.78	113.17	110.58	113.11	14265
2023-11-13	112.52	113.14	112.22	112.85	30694
2023-11-14	115.39	116.96	115.39	116.80	14868
2023-11-15	117.34	118.20	116.85	117.02	16279
2023-11-16	116.41	116.95	115.58	116.01	19942
2023-11-17	116.19	116.98	116.18	116.88	38187
2023-11-20	117.04	118.68	117.04	118.46	52181
2023-11-21	117.80	118.41	117.21	117.50	188522
2023-11-22	118.03	118.85	117.75	117.80	558591
2023-11-24	117.61	118.21	117.61	118.03	33979
2023-11-27	117.43	118.27	117.43	117.72	21428
2023-11-28	117.12	118.25	117.12	117.84	38975
2023-11-29	119.11	120.18	118.71	119.25	20719
2023-11-30	119.59	119.59	118.17	119.06	14610
2023-12-01	119.34	121.71	119.09	121.61	17459
2023-12-04	120.98	121.85	120.23	121.71	22122
2023-12-05	120.90	121.21	120.07	121.10	70569
2023-12-06	121.62	122.00	119.99	120.04	23529
2023-12-07	120.66	121.20	119.96	121.16	10657
2023-12-08	120.63	122.35	120.63	122.07	191171
2023-12-11	122.35	124.04	122.35	123.86	23022
2023-12-12	123.52	124.63	123.07	124.25	31976
2023-12-13	124.47	126.20	123.56	125.96	18694
2023-12-14	127.11	128.09	126.55	127.54	22394
2023-12-15	127.66	128.56	127.36	127.96	16489
2023-12-18	127.79	128.63	127.62	128.32	23020
2023-12-19	128.54	129.35	128.54	129.35	28854
2023-12-20	128.68	129.46	126.53	126.53	26343
2023-12-21	128.21	128.73	127.62	128.36	21814
2023-12-22	128.52	128.84	127.69	128.43	18213
2023-12-26	128.79	129.66	128.73	129.36	14894
2023-12-27	129.39	129.69	128.72	129.11	35605
2023-12-28	129.23	129.49	129.02	129.30	17297
2023-12-29	129.14	129.44	127.69	128.07	24884
2024-01-02	126.88	126.88	124.30	124.93	112858
2024-01-03	123.56	123.76	122.66	122.85	135976
2024-01-04	122.09	123.04	122.09	122.15	21244
2024-01-05	121.84	123.46	121.84	122.47	72783
2024-01-08	123.21	125.98	123.21	125.87	30754
2024-01-09	124.64	126.74	124.64	126.12	77187
2024-01-10	126.34	127.40	125.75	127.06	64017
2024-01-11	127.24	127.82	125.80	127.51	22655
2024-01-12	128.00	128.71	127.33	127.69	20073
2024-01-16	127.07	128.01	126.32	127.50	16091
2024-01-17	126.26	126.68	124.85	126.67	17197
2024-01-18	128.26	128.52	127.40	128.49	20532
2024-01-19	129.23	131.03	129.01	131.00	60281
2024-01-22	132.61	133.63	132.61	132.90	15214
2024-01-23	133.40	133.40	132.49	133.02	18034
2024-01-24	134.41	134.45	132.37	132.37	19723
2024-01-25	133.78	133.78	131.36	131.97	27668
2024-01-26	131.70	132.59	131.43	131.53	13888
2024-01-29	131.66	134.19	131.66	134.18	70645
2024-01-30	134.05	134.54	132.96	133.37	25513
2024-01-31	131.92	132.62	130.44	130.44	22448
2024-02-01	131.26	132.00	130.22	131.87	39319
2024-02-02	131.87	133.62	131.57	133.38	21976
2024-02-05	133.07	133.36	131.03	132.38	20057
2024-02-06	132.84	132.84	130.78	132.17	18859
2024-02-07	133.24	134.42	132.67	133.92	17242
2024-02-08	134.19	136.52	134.19	136.30	21065
2024-02-09	137.96	138.95	137.39	138.57	17493
2024-02-12	138.48	139.13	137.21	137.42	25523
2024-02-13	133.17	135.43	133.17	134.27	21925
2024-02-14	135.90	137.66	135.90	137.54	66092
2024-02-15	138.23	138.23	137.30	137.78	50051
2024-02-16	137.14	137.32	135.50	135.66	32905
2024-02-20	134.62	134.76	132.48	133.88	22700
2024-02-21	130.67	131.05	129.76	131.05	28162
2024-02-22	134.72	135.25	134.28	134.92	36646
2024-02-23	135.96	136.12	134.50	135.37	35493
2024-02-26	135.64	136.92	135.64	136.08	29020
2024-02-27	136.59	136.73	135.30	135.86	38996
2024-02-28	134.97	135.64	134.53	134.91	18053
2024-02-29	135.67	136.36	134.79	136.08	24425
2024-03-01	136.29	137.65	135.64	137.37	71783
2024-03-04	137.81	137.81	137.00	137.12	26619
2024-03-05	135.31	135.31	132.40	133.25	67169
2024-03-06	136.36	136.36	134.56	135.04	51306
2024-03-07	136.25	137.08	135.17	136.95	50883
2024-03-08	137.42	138.31	134.87	135.13	32290
2024-03-11	134.12	134.78	133.47	134.37	22004
2024-03-12	135.40	136.39	134.37	136.26	16136
2024-03-13	135.75	136.29	135.32	135.59	26134
2024-03-14	135.66	135.66	132.98	133.60	24889
2024-03-15	132.46	132.69	131.30	131.35	37736
2024-03-18	132.35	132.75	131.61	132.22	38095
2024-03-19	130.97	132.24	130.27	132.08	14763
2024-03-20	132.39	134.22	132.05	133.97	17970
2024-03-21	135.35	136.28	135.14	135.22	19438
2024-03-22	134.85	135.27	134.06	134.77	34582
2024-03-25	133.94	135.05	133.94	134.50	27304
2024-03-26	135.15	135.50	134.46	134.60	13775
2024-03-27	135.64	135.71	133.86	134.82	15113
2024-03-28	134.99	135.45	134.80	134.82	21903
2024-04-01	135.23	135.44	133.90	134.39	132579
2024-04-02	133.02	133.16	131.77	132.99	47986
2024-04-03	132.46	134.21	132.46	133.69	25776
2024-04-04	135.30	135.74	131.86	131.86	39049
2024-04-05	132.36	133.80	132.26	133.45	28884
2024-04-08	133.71	134.15	133.08	133.78	15633
2024-04-09	134.40	134.60	133.46	134.52	13641
2024-04-10	131.96	133.10	131.82	132.28	25517
2024-04-11	133.15	134.12	132.02	133.92	24707
2024-04-12	132.61	132.61	130.51	130.77	13448
2024-04-15	131.85	131.85	127.65	127.91	22507
2024-04-16	127.79	128.90	127.46	128.11	20780
2024-04-17	128.67	128.86	126.36	126.61	27041
2024-04-18	126.75	127.08	125.47	125.62	51463
2024-04-19	125.26	125.50	123.06	123.54	20535
2024-04-22	124.30	125.25	123.05	124.59	21906
2024-04-23	125.03	127.39	125.03	127.04	18456
2024-04-24	128.52	128.74	126.82	127.59	15516
2024-04-25	125.83	127.91	125.47	127.55	9931
2024-04-26	128.43	129.84	128.41	129.37	18552
2024-04-29	129.74	130.29	129.18	129.95	50885
2024-04-30	129.05	129.51	127.00	127.00	15648
2024-05-01	126.30	128.28	125.08	125.52	22514
2024-05-02	126.85	126.96	125.53	126.96	20710
2024-05-03	128.60	129.12	127.71	128.24	40021
2024-05-06	129.01	130.64	129.01	130.64	17799
2024-05-07	130.41	131.02	130.32	130.32	7458
2024-05-08	129.49	130.76	129.49	130.73	14021
2024-05-09	131.25	131.38	130.96	131.11	11237
2024-05-10	131.84	132.27	131.26	131.40	17362
2024-05-13	131.97	132.34	131.77	132.13	12515
2024-05-14	132.10	133.38	132.10	133.34	20429
2024-05-15	134.64	136.21	134.54	136.16	57477
2024-05-16	135.91	136.20	135.51	135.51	13949
2024-05-17	135.17	135.24	134.39	134.96	13715
2024-05-20	135.21	136.36	135.21	136.26	14597
2024-05-21	135.47	135.82	135.13	135.53	11938
2024-05-22	135.74	136.53	135.17	135.97	13321
2024-05-23	137.34	137.34	133.86	134.44	15812
2024-05-24	134.65	135.50	134.18	135.07	16340
2024-05-28	135.55	135.60	134.31	134.56	18253
2024-05-29	133.27	133.83	133.27	133.28	19199
2024-05-30	132.61	132.61	130.37	130.80	22767
2024-05-31	131.00	131.00	128.16	130.62	107173
2024-06-03	131.68	131.68	128.75	129.90	23987
2024-06-04	129.59	129.72	128.77	129.11	99617
2024-06-05	130.82	132.42	130.45	132.42	75658
2024-06-06	132.22	132.52	131.96	132.08	11712
2024-06-07	131.47	131.95	131.19	131.55	7967
2024-06-10	132.26	133.20	132.25	133.16	12623
2024-06-11	132.59	133.21	132.02	133.11	9692
2024-06-12	135.38	135.88	134.68	135.36	13586
2024-06-13	135.55	135.80	134.25	134.79	13105
2024-06-14	134.10	134.37	133.78	134.22	16673
2024-06-17	134.07	135.53	133.57	135.30	19587
2024-06-18	135.45	136.46	135.45	136.24	20819
2024-06-20	136.51	136.60	134.96	134.96	32436
2024-06-21	134.73	135.46	133.90	135.36	11471
2024-06-24	134.83	135.28	134.04	134.04	12817
2024-06-25	134.40	134.91	133.98	134.91	31762
2024-06-26	134.45	134.74	133.97	134.43	25088
2024-06-27	134.66	136.13	134.66	135.72	13131
2024-06-28	136.43	137.53	135.98	136.26	20293
2024-07-01	136.61	136.61	135.30	136.43	23230
2024-07-02	135.73	137.10	135.73	137.06	17869
2024-07-03	137.17	137.96	137.02	137.62	15112
2024-07-05	137.53	138.11	137.53	138.07	11938
2024-07-08	138.69	139.36	138.64	139.14	11523
2024-07-09	139.62	139.62	138.28	138.40	43304
2024-07-10	138.81	139.69	138.07	139.69	27861
2024-07-11	139.83	140.47	138.50	138.67	36144
2024-07-12	138.99	141.17	138.85	139.96	19446
2024-07-15	140.76	142.00	140.76	141.14	28825
2024-07-16	141.84	142.56	141.30	142.51	24287
2024-07-17	140.13	140.59	138.22	138.22	38058
2024-07-18	139.07	139.68	136.56	137.52	32687
2024-07-19	137.09	137.37	136.07	136.10	12155
2024-07-22	137.46	138.58	136.62	138.37	17044
2024-07-23	138.09	139.16	138.09	138.37	28369
2024-07-24	136.68	136.68	133.14	133.14	20789
2024-07-25	132.95	135.53	131.75	132.84	21790
2024-07-26	134.51	134.97	133.86	134.23	11231
2024-07-29	135.33	135.61	134.23	134.27	12582
2024-07-30	134.99	134.99	131.62	132.23	15296
2024-07-31	134.99	136.03	134.41	135.25	11702
2024-08-01	135.00	135.82	129.72	130.69	34607
2024-08-02	127.12	127.12	124.86	126.26	27313
2024-08-05	118.92	124.18	118.92	123.07	27368
2024-08-06	124.15	126.11	123.73	124.42	69153
2024-08-07	126.37	126.91	122.48	122.48	11680
2024-08-08	124.51	127.19	123.18	127.00	12184
2024-08-09	127.08	128.40	126.89	128.07	13066
2024-08-12	128.52	128.69	127.51	127.74	11487
2024-08-13	129.03	131.05	129.03	130.90	41163
2024-08-14	131.46	131.84	130.36	131.12	20075
2024-08-15	133.05	134.91	133.04	134.62	51136
2024-08-16	133.74	134.82	133.74	134.53	10927
2024-08-19	134.52	135.93	134.12	135.87	18381
2024-08-20	135.77	136.04	134.83	135.11	14823
2024-08-21	135.54	136.88	135.42	136.86	15449
2024-08-22	137.33	137.33	134.53	134.54	9344
2024-08-23	135.90	136.81	135.56	136.54	13072
2024-08-26	136.75	136.90	135.44	135.65	58846
2024-08-27	134.57	136.27	134.50	136.11	9593
2024-08-28	135.56	135.74	133.72	134.29	19878
2024-08-29	135.07	136.89	134.94	134.94	14325
2024-08-30	136.05	136.16	135.09	136.16	21557
2024-09-03	134.95	134.95	130.67	130.76	21249
2024-09-04	129.46	131.01	129.30	130.48	13545
2024-09-05	129.67	130.36	129.34	129.73	20224
2024-09-06	129.99	130.41	126.54	126.90	15649
2024-09-09	128.12	129.27	128.12	128.54	12117
2024-09-10	128.95	128.95	127.38	128.65	45123
2024-09-11	128.68	131.26	127.18	131.03	17533
2024-09-12	131.20	132.57	130.83	131.88	13065
2024-09-13	132.42	133.90	132.42	133.62	10190
2024-09-16	133.20	134.08	133.20	134.08	16281
2024-09-17	135.06	135.36	133.76	134.37	24858
2024-09-18	134.68	135.50	133.63	133.86	9962
2024-09-19	137.13	137.61	136.54	136.84	15774
2024-09-20	136.28	136.99	135.39	136.89	14809
2024-09-23	137.16	137.54	136.75	137.34	19671
2024-09-24	138.02	138.08	137.07	137.92	23887
2024-09-25	137.81	138.56	137.44	137.60	11846
2024-09-26	139.76	139.76	137.86	139.08	22069
2024-09-27	139.59	139.59	137.98	138.35	33249
2024-09-30	137.76	138.69	137.35	138.65	24904
2024-10-01	136.18	136.74	135.45	136.18	38246
2024-10-02	135.89	137.78	135.76	137.29	11651
2024-10-03	136.57	137.59	136.57	137.56	12054
2024-10-04	139.32	139.52	138.36	139.51	8414
2024-10-07	139.24	139.24	138.15	138.53	9831
2024-10-08	138.88	140.14	138.73	140.14	18968
2024-10-09	140.09	141.49	139.77	141.23	20300
2024-10-10	140.12	141.04	139.68	140.99	9989
2024-10-11	140.77	142.59	140.77	142.46	7029
2024-10-14	142.90	143.61	142.90	143.43	10925
2024-10-15	143.41	143.95	141.48	141.63	14007
2024-10-16	142.34	142.34	141.37	142.23	10967
2024-10-17	143.28	143.29	142.44	142.85	35210
2024-10-18	143.42	143.58	143.05	143.19	8907
2024-10-21	142.87	143.40	141.94	142.52	19416
2024-10-22	141.73	141.99	141.27	141.51	8721
2024-10-23	140.93	141.41	138.89	139.74	18591
2024-10-24	140.85	141.54	140.60	141.27	9842
2024-10-25	142.89	143.20	141.40	141.59	89117
2024-10-28	142.19	142.91	142.19	142.35	6968
2024-10-29	142.03	144.22	142.00	143.98	10418
2024-10-30	142.99	144.34	142.27	142.27	9335
2024-10-31	142.16	142.16	139.40	139.51	12369
2024-11-01	139.93	141.26	139.83	140.29	7316
2024-11-04	139.80	141.03	139.80	139.81	6692
2024-11-05	140.71	142.56	140.71	142.55	12750
2024-11-06	146.56	148.05	146.26	147.98	12747
2024-11-07	149.76	151.19	149.76	150.95	27778
2024-11-08	151.09	151.63	150.78	151.57	17265
2024-11-11	152.29	152.50	151.23	152.22	10222
2024-11-12	151.70	152.47	151.42	151.73	9861
2024-11-13	151.77	152.28	150.68	150.68	18478
2024-11-14	150.92	150.92	148.47	148.47	48191
2024-11-15	147.54	147.78	145.74	146.18	14480
2024-11-18	146.60	147.00	145.90	146.45	12470
2024-11-19	145.56	148.24	145.56	148.24	9596
2024-11-20	148.70	149.34	147.90	149.31	12436
2024-11-21	150.63	152.16	149.82	151.43	11748
2024-11-22	151.54	154.20	151.41	154.02	12263
2024-11-25	155.82	156.43	155.11	155.35	34498
2024-11-26	155.53	155.53	154.32	154.87	8660
2024-11-27	154.00	154.00	151.48	152.90	6097
2024-11-29	153.48	154.03	153.48	153.57	2386
2024-12-02	153.84	155.28	153.84	154.90	20423
2024-12-03	154.31	155.33	154.31	155.33	13165
2024-12-04	156.65	157.61	156.50	157.08	17209
2024-12-05	157.14	157.30	155.88	155.88	13852
2024-12-06	156.81	158.51	156.81	158.26	11332
2024-12-09	158.13	158.33	155.88	156.03	25366
2024-12-10	155.69	155.69	152.96	153.22	13222
2024-12-11	154.82	155.70	154.22	155.49	34832
2024-12-12	154.82	155.75	154.71	155.30	15402
2024-12-13	155.87	155.87	153.80	154.52	21862
2024-12-16	154.72	156.14	154.72	155.95	11633
2024-12-17	155.18	155.38	154.17	154.44	38568
2024-12-18	154.99	155.35	148.59	148.75	11643
2024-12-19	150.51	151.23	148.70	148.95	16646
2024-12-20	147.88	152.70	147.88	151.49	58042
2024-12-23	151.81	152.33	150.58	152.31	10715
2024-12-24	152.65	153.49	152.55	153.49	5589
2024-12-26	153.20	154.19	153.20	153.82	9748
2024-12-27	152.54	152.54	150.31	151.53	12965
2024-12-30	149.59	150.37	147.87	149.40	84746
2024-12-31	150.05	150.05	148.13	148.55	23075
2025-01-02	150.05	150.14	147.93	148.95	26542
2025-01-03	149.72	151.98	149.72	151.91	15979
2025-01-06	153.50	154.87	153.20	153.62	64075
2025-01-07	154.14	154.14	150.22	151.05	16160
2025-01-08	150.82	150.86	149.20	150.70	23384
2025-01-10	148.91	149.46	147.34	148.58	19581
2025-01-13	146.18	147.72	146.10	147.72	8537
2025-01-14	149.43	149.84	148.16	149.00	37894
2025-01-15	152.24	152.73	151.32	151.92	21518
2025-01-16	152.48	153.49	151.92	152.32	19261
2025-01-17	154.70	154.70	153.51	153.60	38172
2025-01-21	154.99	156.69	154.36	156.27	20946
2025-01-22	157.91	158.23	157.49	157.55	41521
2025-01-23	156.72	158.01	156.18	158.01	21586
2025-01-24	159.03	159.48	157.68	157.96	25908
2025-01-27	153.16	156.21	153.03	154.11	19951
2025-01-28	153.63	157.76	153.63	157.37	22508
2025-01-29	156.12	156.42	155.29	155.99	11911
2025-01-30	156.85	157.37	155.98	156.74	13118
2025-01-31	158.21	159.59	156.71	157.04	14518
2025-02-03	153.19	156.33	152.85	155.45	15383
2025-02-04	156.35	157.56	156.35	157.28	16734
2025-02-05	157.61	158.96	156.89	158.81	18795
2025-02-06	158.48	158.69	157.12	157.93	30307
2025-02-07	159.33	159.64	156.89	157.03	27397
2025-02-10	158.75	159.35	158.65	158.65	27099
2025-02-11	157.65	158.21	156.48	156.79	23068
2025-02-12	155.47	157.84	155.47	157.66	21191
2025-02-13	158.68	159.37	157.45	159.37	15421
2025-02-14	158.98	159.13	157.93	159.11	17641
2025-02-18	159.84	160.72	158.89	160.72	21022
2025-02-19	160.16	160.16	158.74	158.97	21432
2025-02-20	158.06	158.06	155.05	156.55	80627
2025-02-21	156.64	156.64	150.52	150.87	16578
2025-02-24	151.48	151.48	147.76	148.95	25656
2025-02-25	148.60	148.60	145.28	146.50	126944
2025-02-26	147.54	149.20	146.98	147.85	38772
2025-02-27	149.11	149.12	143.85	143.93	30153
2025-02-28	143.15	144.95	142.64	144.92	18430
2025-03-03	146.31	146.31	140.64	141.15	86618
2025-03-04	139.81	143.48	138.07	141.03	37347
2025-03-05	141.31	143.64	140.43	143.36	22946
2025-03-06	140.40	141.84	137.28	137.55	17779
2025-03-07	137.06	139.38	134.62	139.10	27584
2025-03-10	136.48	136.70	132.32	133.51	68188
2025-03-11	133.21	135.18	131.77	133.54	49040
2025-03-12	136.01	136.16	133.29	134.48	31657
2025-03-13	134.08	134.08	130.61	131.20	37116
2025-03-14	133.41	136.11	133.41	135.91	90515
2025-03-17	136.09	139.02	136.09	138.02	22547
2025-03-18	137.06	137.06	135.33	136.46	22148
2025-03-19	136.97	139.97	136.97	138.84	25082
2025-03-20	137.75	139.26	137.14	137.42	35218
2025-03-21	135.92	137.56	135.69	137.43	16913
2025-03-24	139.93	141.37	139.93	141.21	16692
2025-03-25	141.66	141.99	141.12	141.29	17411
2025-03-26	141.15	141.27	138.07	138.66	69563
2025-03-27	137.72	138.69	136.41	137.25	9717
2025-03-28	136.79	136.79	132.49	133.13	37432
2025-03-31	130.68	132.32	128.87	132.25	23475
2025-04-01	131.84	133.40	130.47	133.19	95919
2025-04-02	131.05	135.88	131.05	135.37	18046
2025-04-03	129.11	129.11	124.83	125.22	61489
2025-04-04	120.72	120.72	116.46	116.93	71785
2025-04-07	112.60	121.81	110.83	117.73	56785
2025-04-08	122.56	122.94	113.58	115.28	30232
2025-04-09	114.86	130.73	114.86	130.21	32976
2025-04-10	126.21	126.67	120.17	123.74	25386
2025-04-11	123.04	125.47	121.73	125.43	14605
2025-04-14	128.69	128.69	125.48	126.68	15083
2025-04-15	126.89	128.16	126.87	127.56	20104
2025-04-16	125.29	127.01	123.11	124.92	15326
2025-04-17	125.64	125.66	124.08	125.02	16438
2025-04-21	123.38	123.75	120.71	121.96	37602
2025-04-22	123.49	125.31	123.22	124.89	18054
2025-04-23	129.64	132.22	128.74	128.95	12376
2025-04-24	129.86	134.44	129.86	134.27	16142
2025-04-25	133.85	135.79	133.85	135.41	12567
2025-04-28	135.74	136.48	134.07	135.82	12606
2025-04-29	135.37	137.07	135.37	136.58	17721
2025-04-30	133.59	136.76	132.52	136.42	16565
2025-05-01	138.08	138.93	136.94	136.94	15936
2025-05-02	139.30	140.48	139.30	139.86	30851
2025-05-05	138.79	140.78	138.79	139.84	45786
2025-05-06	137.66	139.01	137.66	138.67	15700
2025-05-07	138.29	139.87	137.84	139.42	16792
2025-05-08	141.02	143.08	140.55	141.89	36126
2025-05-09	142.69	142.92	141.35	141.72	6655
2025-05-12	147.66	147.84	145.99	147.76	17831
2025-05-13	148.42	151.37	148.42	150.77	10620
2025-05-14	151.22	151.83	150.56	150.81	12113
2025-05-15	149.35	150.67	149.01	150.30	10898
2025-05-16	150.14	151.15	150.08	151.12	15093
2025-05-19	148.65	150.80	148.65	150.51	13311
2025-05-20	150.15	150.55	149.58	150.40	7773
2025-05-21	149.12	150.50	147.46	147.50	12830
2025-05-22	147.55	148.89	147.30	147.99	7190
2025-05-23	144.93	146.79	144.93	146.15	9776
2025-05-27	148.36	149.19	148.24	148.98	6337
2025-05-28	148.76	148.76	147.60	147.60	6558
2025-05-29	148.94	148.94	146.26	146.91	9267
2025-05-30	146.51	146.92	144.59	146.92	5815
2025-06-02	146.51	147.43	145.51	147.27	7493
2025-06-03	147.05	150.02	147.05	150.00	14194
2025-06-04	150.78	151.77	150.78	151.10	12179
2025-06-05	151.74	153.09	150.31	150.99	19379
2025-06-06	152.73	152.97	152.39	152.57	6713
2025-06-09	153.13	153.83	152.81	152.85	36336
2025-06-10	153.30	153.77	152.44	153.40	29614
2025-06-11	153.57	154.35	152.41	152.81	32255
2025-06-12	152.12	153.11	152.12	152.49	16353
2025-06-13	150.47	151.74	149.70	149.80	11580
2025-06-16	151.35	153.10	151.35	152.91	14227
2025-06-17	152.24	153.73	152.21	152.36	10627
2025-06-18	152.53	153.03	151.32	151.78	7564
2025-06-20	152.41	152.41	149.89	150.42	8600
2025-06-23	150.17	151.76	149.44	151.76	9899
2025-06-24	153.39	155.07	153.39	154.90	6713
2025-06-25	155.50	155.77	154.18	154.73	9433
2025-06-26	155.45	156.18	155.20	156.12	9254
2025-06-27	156.13	156.90	155.14	155.60	8726
2025-06-30	156.98	157.36	156.61	157.36	6137
2025-07-01	156.71	157.24	155.05	156.72	15435
2025-07-02	156.57	158.25	156.10	158.21	13670
2025-07-03	158.59	160.51	158.59	159.92	6877
2025-07-07	159.32	159.72	158.05	158.70	12371
2025-07-08	159.62	159.99	159.11	159.78	15193
2025-07-09	160.35	160.70	159.36	160.30	8598
2025-07-10	160.73	160.73	157.65	157.92	10911
2025-07-11	157.13	157.13	155.72	155.88	12545
2025-07-14	155.45	156.89	155.45	156.39	55679
2025-07-15	157.68	157.95	156.64	156.66	10442
2025-07-16	156.93	156.93	154.88	156.77	12546
2025-07-17	157.07	158.70	157.07	158.39	85782
2025-07-18	159.31	159.32	158.47	159.32	7085
2025-07-21	160.04	160.52	159.53	159.53	9415
2025-07-22	159.43	159.43	157.17	158.81	8823
2025-07-23	159.37	160.02	159.31	160.02	6144
2025-07-24	160.29	160.29	159.34	159.86	6825
2025-07-25	160.06	161.20	159.99	161.00	7996
2025-07-28	161.96	162.48	161.91	162.48	6108
2025-07-29	163.67	164.45	161.62	162.29	10309
2025-07-30	162.93	163.56	161.62	162.44	7921
2025-07-31	163.29	163.29	160.24	160.24	10178
2025-08-01	157.86	158.22	154.91	156.47	23585
2025-08-04	159.08	160.11	159.01	160.09	7399
2025-08-05	160.40	160.69	158.03	158.03	43035
2025-08-06	158.34	159.26	157.20	159.20	14223
2025-08-07	161.22	161.22	156.70	158.60	25419
2025-08-08	158.53	158.64	157.76	157.94	5341
2025-08-11	158.97	159.24	156.12	156.38	7190
2025-08-12	157.40	159.99	157.28	159.95	9184
2025-08-13	160.98	161.38	160.29	161.38	6527
2025-08-14	159.73	160.06	158.95	159.87	8376
2025-08-15	159.54	159.54	158.79	159.00	3487
2025-08-18	158.86	159.90	158.86	159.88	10672
2025-08-19	159.78	159.78	156.89	156.98	8663
2025-08-20	156.45	156.45	153.25	156.12	9744
2025-08-21	155.31	156.13	154.92	155.79	9921
2025-08-22	157.36	160.20	157.36	159.50	18123
2025-08-25	158.97	159.34	158.73	158.82	8617
2025-08-26	159.67	159.67	158.83	158.90	45753
2025-08-27	159.27	160.44	159.27	160.31	8456
2025-08-28	160.86	162.70	160.86	162.70	11249
2025-08-29	161.67	161.67	160.11	160.36	4662
2025-09-02	156.97	158.83	156.80	158.83	59733
2025-09-03	159.20	159.47	158.11	159.07	8415
2025-09-04	158.97	159.98	157.49	159.98	11608
2025-09-05	163.00	163.00	161.13	162.52	9726
2025-09-08	163.79	164.24	163.58	164.08	9225
2025-09-09	164.31	164.76	163.66	164.65	65785
2025-09-10	166.38	166.84	164.71	165.40	8851
2025-09-11	166.73	166.98	166.61	166.98	63706
2025-09-12	167.04	167.04	166.04	166.04	5503
2025-09-15	166.67	167.78	166.67	167.55	4021
2025-09-16	168.08	168.08	166.71	167.47	8356
2025-09-17	167.53	168.14	166.12	167.61	6620
2025-09-18	169.47	171.64	169.47	171.37	47554
2025-09-19	171.86	171.86	170.38	171.41	9722
2025-09-22	170.89	172.93	170.89	172.55	4849
2025-09-23	172.81	172.81	170.54	170.98	12512
2025-09-24	171.32	171.32	168.83	169.19	6306
2025-09-25	166.53	167.55	165.75	167.07	31773
2025-09-26	166.95	168.00	166.32	167.85	25016
2025-09-29	169.46	169.58	168.57	168.57	7745
2025-09-30	168.39	168.52	166.37	167.99	9432
2025-10-01	166.73	169.56	166.73	169.53	26166
2025-10-02	171.08	171.28	169.82	171.27	11437
2025-10-03	171.80	171.80	169.51	169.90	15080
2025-10-06	172.72	173.67	171.90	171.90	10432
2025-10-07	172.99	172.99	168.81	169.22	8737
2025-10-08	169.86	172.61	169.85	172.61	12297
2025-10-09	172.62	172.62	171.01	171.83	8308
2025-10-10	172.68	172.73	164.35	164.35	10227
2025-10-13	167.73	168.90	167.08	168.83	6068
2025-10-14	165.94	169.00	165.94	167.40	11295
2025-10-15	169.77	170.21	168.34	168.73	29411
2025-10-16	170.00	170.39	167.10	167.45	11726
2025-10-17	166.58	167.48	166.34	167.33	6673
2025-10-20	168.61	169.97	168.61	169.70	10271
2025-10-21	169.52	171.18	169.52	170.94	11544
2025-10-22	170.84	170.84	166.75	168.42	12003
2025-10-23	168.32	171.65	168.32	171.62	10000
2025-10-24	173.91	174.29	173.29	173.30	7520

Explore More About FXL

Coins representing dividend payouts and trends

FXL Dividend History

Discover First Trust Technology'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

FXL Stock Split History

Discover First Trust Technology'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

FXL Historical Prices

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

Web Analytics