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

FXO Historical Prices

Summary

Key Stock Metrics

44.37

(April 7, 2025)

52-Week Low

60.64

(September 23, 2025)

52-Week High

399.99

(September 29, 2008)

All-Time High

57.59

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-05-10	20.05	20.05	20.05	20.05	2000
2007-05-14	20.13	20.13	20.13	20.13	300
2007-05-17	19.99	20.02	19.99	20.02	2200
2007-05-23	20.28	20.28	20.28	20.28	2000
2007-06-14	20.04	20.04	20.04	20.04	200
2007-06-18	20.13	20.13	20.13	20.13	500
2007-06-29	19.77	19.77	19.77	19.77	500
2007-07-02	19.96	19.96	19.70	19.79	800
2007-07-09	19.97	19.98	19.97	19.98	900
2007-07-18	19.46	19.46	19.45	19.45	400
2007-07-24	18.90	18.90	18.90	18.90	400
2007-07-25	18.62	18.62	18.62	18.62	100
2007-07-26	18.47	18.47	18.08	18.20	1500
2007-07-31	18.32	18.32	18.08	18.08	4000
2007-08-01	17.79	17.79	17.71	17.71	600
2007-08-02	18.10	18.10	18.10	18.10	1100
2007-08-03	17.68	17.71	17.68	17.71	1400
2007-08-07	17.82	17.82	17.82	17.82	400
2007-08-09	17.63	17.63	17.61	17.61	600
2007-08-13	17.62	17.64	17.59	17.62	33400
2007-08-14	17.47	17.47	17.47	17.47	4500
2007-08-15	17.03	17.03	16.89	16.89	1100
2007-08-16	16.41	17.10	16.41	17.10	700
2007-08-17	17.47	17.64	17.47	17.64	1100
2007-08-20	17.85	17.85	17.51	17.51	1000
2007-08-23	17.96	17.96	17.96	17.96	500
2007-08-28	17.45	17.45	17.40	17.40	800
2007-08-29	17.32	17.56	17.28	17.56	35700
2007-08-31	17.61	17.72	17.61	17.72	5900
2007-09-04	17.82	17.82	17.82	17.82	200
2007-09-06	17.56	17.56	17.56	17.56	200
2007-09-07	17.42	17.42	17.36	17.36	3300
2007-09-18	17.51	18.26	17.51	18.10	16400
2007-09-19	18.32	18.34	18.24	18.24	2800
2007-09-21	18.09	18.10	18.09	18.10	1400
2007-09-25	17.81	17.84	17.80	17.81	1700
2007-09-26	17.88	17.92	17.84	17.92	2100
2007-09-27	18.02	18.02	18.01	18.01	600
2007-10-01	18.42	18.43	18.42	18.43	400
2007-10-05	18.70	18.73	18.70	18.73	700
2007-10-15	18.33	18.33	18.33	18.33	600
2007-10-16	18.19	18.19	18.16	18.19	500
2007-10-19	17.65	17.65	17.30	17.30	7300
2007-10-24	16.96	17.18	16.95	17.18	4600
2007-10-25	17.18	17.18	16.96	17.02	700
2007-10-26	17.29	17.29	17.10	17.19	1900
2007-10-29	17.36	17.43	17.36	17.43	600
2007-10-30	17.38	17.44	17.38	17.38	1200
2007-10-31	17.48	17.55	16.29	17.45	6500
2007-11-01	17.08	17.13	17.04	17.05	2100
2007-11-02	16.84	16.84	16.51	16.51	5100
2007-11-05	16.64	16.64	16.64	16.64	500
2007-11-06	16.63	16.66	16.51	16.66	3400
2007-11-08	16.14	16.15	16.09	16.09	3100
2007-11-13	16.68	16.68	16.68	16.68	600
2007-11-14	17.09	17.09	16.90	16.90	400
2007-11-15	16.62	16.62	16.36	16.36	1200
2007-11-16	16.32	16.36	16.32	16.35	700
2007-11-20	15.86	15.86	15.78	15.78	1200
2007-11-28	16.04	16.08	15.99	16.08	1200
2007-11-29	16.02	16.02	16.02	16.02	1000
2007-11-30	16.41	16.45	16.39	16.45	2700
2007-12-03	16.39	16.39	16.39	16.39	300
2007-12-04	16.19	16.25	16.18	16.24	1100
2007-12-06	16.66	16.66	16.66	16.66	100
2007-12-07	16.89	16.89	16.89	16.89	500
2007-12-11	16.94	16.94	16.71	16.71	7100
2007-12-12	16.52	16.52	16.02	16.06	5800
2007-12-13	16.13	16.13	16.13	16.13	400
2007-12-18	15.92	15.92	15.78	15.78	3200
2007-12-19	15.84	15.88	15.84	15.88	1100
2007-12-20	15.69	15.69	15.69	15.69	700
2007-12-21	15.69	15.69	15.69	15.69	1000
2007-12-27	15.83	15.83	15.83	15.83	200
2007-12-28	15.69	15.73	15.63	15.73	700
2007-12-31	15.83	15.83	15.79	15.79	1400
2008-01-02	15.47	15.56	15.47	15.47	1100
2008-01-04	15.16	15.16	15.16	15.16	200
2008-01-07	14.85	15.01	14.85	14.89	2600
2008-01-08	14.76	14.76	14.76	14.76	200
2008-01-09	14.40	14.40	14.22	14.23	500
2008-01-10	14.58	14.58	14.58	14.58	1000
2008-01-11	14.73	14.89	14.73	14.88	2700
2008-01-14	14.89	14.89	14.73	14.88	6500
2008-01-15	14.58	14.58	14.51	14.56	5800
2008-01-16	14.48	14.73	14.39	14.56	3800
2008-01-17	14.40	14.40	13.89	13.89	5100
2008-01-18	13.96	13.96	13.96	13.96	2400
2008-01-22	13.52	13.99	13.52	13.96	9500
2008-01-23	14.12	14.71	14.06	14.71	2200
2008-01-24	14.79	14.96	14.78	14.96	2600
2008-01-25	15.06	15.06	14.66	14.66	2800
2008-01-28	14.59	14.94	14.59	14.92	1900
2008-01-29	15.28	15.43	15.08	15.43	9300
2008-01-30	15.37	15.65	15.17	15.21	3800
2008-01-31	15.61	15.76	15.61	15.76	200
2008-02-01	15.80	15.80	15.74	15.74	2300
2008-02-04	15.82	15.82	15.82	15.82	5000
2008-02-05	15.49	15.55	15.27	15.27	2600
2008-02-06	15.09	15.32	15.02	15.06	2400
2008-02-07	15.00	15.16	15.00	15.16	7800
2008-02-08	15.22	15.22	15.01	15.10	13300
2008-02-11	15.07	15.07	14.84	14.84	5200
2008-02-12	15.05	15.05	14.90	14.90	6400
2008-02-14	14.88	14.88	14.88	14.88	300
2008-02-19	14.83	14.83	14.83	14.83	1500
2008-02-20	14.89	14.90	14.85	14.85	700
2008-02-22	14.74	14.74	14.67	14.67	2000
2008-02-25	14.69	14.69	14.69	14.69	1800
2008-02-26	15.07	15.24	15.07	15.16	11100
2008-02-27	15.14	15.31	15.14	15.28	900
2008-02-28	14.96	14.96	14.85	14.85	900
2008-02-29	14.60	14.60	14.50	14.50	5200
2008-03-03	14.25	14.25	14.16	14.16	1700
2008-03-04	14.00	14.10	13.90	14.10	1400
2008-03-07	13.59	13.60	13.37	13.60	3000
2008-03-10	13.37	13.37	13.37	13.37	100
2008-03-12	13.95	13.95	13.95	13.95	100
2008-03-13	13.77	13.94	13.45	13.90	26200
2008-03-14	13.86	14.00	13.56	13.61	16200
2008-03-17	13.15	13.18	13.09	13.18	2300
2008-03-20	13.65	14.22	13.65	14.22	10700
2008-03-24	15.47	15.47	14.24	14.38	11700
2008-03-25	14.31	14.52	14.18	14.50	7600
2008-03-26	14.34	14.34	14.10	14.10	10600
2008-03-27	14.15	14.15	13.90	13.90	500
2008-03-28	13.85	13.85	13.75	13.75	1300
2008-03-31	13.82	13.82	13.82	13.82	100
2008-04-01	14.25	14.25	14.25	14.25	800
2008-04-03	14.58	14.58	14.52	14.53	4900
2008-04-04	14.43	14.50	14.38	14.38	1500
2008-04-07	14.53	14.53	14.45	14.46	2300
2008-04-08	14.38	14.38	14.30	14.30	2500
2008-04-09	14.10	14.10	14.10	14.10	600
2008-04-10	14.06	14.11	14.06	14.11	500
2008-04-11	14.04	14.04	14.04	14.04	700
2008-04-15	13.72	13.72	13.65	13.68	2381
2008-04-16	13.91	13.93	13.90	13.93	600
2008-04-18	14.43	14.43	14.43	14.43	600
2008-04-21	14.20	14.20	14.19	14.19	308
2008-04-22	13.92	13.92	13.92	13.92	650
2008-04-23	14.03	14.07	14.03	14.07	1941
2008-04-25	14.37	14.51	14.37	14.51	2800
2008-04-28	14.51	14.64	14.51	14.64	4285
2008-04-29	14.58	14.58	14.56	14.56	2800
2008-04-30	14.60	14.60	14.49	14.49	2300
2008-05-01	14.89	14.92	14.82	14.82	1400
2008-05-02	15.02	15.02	14.83	14.85	5232
2008-05-05	14.77	14.77	14.75	14.76	3400
2008-05-06	14.58	14.82	14.58	14.77	1116
2008-05-07	14.75	14.76	14.54	14.54	4200
2008-05-08	14.57	14.57	14.31	14.38	400
2008-05-09	14.26	14.42	14.26	14.40	2800
2008-05-12	14.49	14.50	14.47	14.50	909
2008-05-13	14.68	14.68	14.52	14.52	400
2008-05-15	14.56	14.73	14.43	14.65	19317
2008-05-16	14.81	14.81	14.55	14.55	1189
2008-05-19	14.73	14.73	14.64	14.64	1000
2008-05-20	14.43	14.44	14.41	14.41	2131
2008-05-21	14.37	14.37	14.14	14.15	3200
2008-05-22	14.12	14.22	14.12	14.22	900
2008-05-23	14.25	14.25	14.08	14.12	2469
2008-05-27	14.27	14.27	14.13	14.24	2473
2008-05-28	14.10	14.10	14.10	14.10	400
2008-05-29	14.29	14.34	14.29	14.34	200
2008-05-30	14.32	14.32	14.30	14.30	300
2008-06-02	14.30	14.30	14.08	14.13	1730
2008-06-03	14.12	14.19	14.01	14.01	2230
2008-06-05	14.21	14.21	14.21	14.21	253
2008-06-06	13.86	13.86	13.78	13.79	550
2008-06-09	13.59	13.59	13.59	13.59	100
2008-06-10	13.66	13.66	13.66	13.66	100
2008-06-11	13.39	13.39	13.39	13.39	1100
2008-06-12	13.45	13.47	13.45	13.46	2000
2008-06-13	13.30	13.47	13.30	13.47	882
2008-06-17	13.46	13.49	13.46	13.49	2300
2008-06-18	13.12	13.17	13.12	13.16	2326
2008-06-19	13.12	13.12	13.12	13.12	100
2008-06-20	12.96	12.96	12.95	12.95	200
2008-06-23	12.66	12.67	12.62	12.62	2800
2008-06-24	12.52	12.70	12.50	12.56	5486
2008-06-25	12.59	12.89	12.59	12.73	10650
2008-06-26	12.47	12.47	12.23	12.25	1540
2008-06-27	12.17	12.17	12.10	12.10	1000
2008-06-30	13.03	13.03	11.97	11.97	2376
2008-07-01	11.83	11.99	11.83	11.99	750
2008-07-02	12.13	12.13	11.88	11.88	1268
2008-07-07	11.77	11.77	11.34	11.35	34600
2008-07-08	11.46	11.66	11.46	11.66	2100
2008-07-09	11.97	11.97	11.97	11.97	900
2008-07-10	11.47	11.57	11.42	11.46	17500
2008-07-11	11.13	11.50	11.13	11.33	1150
2008-07-14	11.12	11.13	10.82	10.82	2521
2008-07-15	10.48	10.71	10.35	10.71	2040
2008-07-16	10.59	11.43	10.59	11.43	17500
2008-07-17	12.22	12.22	11.68	12.19	7750
2008-07-18	11.88	11.88	11.83	11.83	800
2008-07-21	12.02	12.02	11.93	11.93	9500
2008-07-22	11.65	12.44	11.58	12.43	2025
2008-07-23	15.51	15.51	12.68	12.68	4995
2008-07-25	13.72	13.72	12.06	12.08	1200
2008-07-28	11.96	11.99	11.79	11.79	1100
2008-07-29	12.22	12.40	12.17	12.40	5600
2008-07-30	13.01	13.01	12.36	12.36	5427
2008-07-31	12.47	12.48	12.47	12.48	3000
2008-08-01	12.39	12.52	12.39	12.52	800
2008-08-05	12.51	12.83	12.51	12.83	1100
2008-08-06	13.03	13.05	12.67	12.80	9843
2008-08-07	12.75	12.75	12.51	12.51	2200
2008-08-08	12.76	12.82	12.67	12.82	4000
2008-08-11	13.35	13.36	12.75	13.21	34968
2008-08-12	12.96	12.96	12.71	12.71	1365
2008-08-13	12.55	12.55	12.47	12.50	1500
2008-08-14	12.55	12.79	12.55	12.70	9924
2008-08-18	13.63	13.63	12.59	12.59	600
2008-08-19	12.38	12.38	12.19	12.19	13800
2008-08-20	12.33	12.33	12.18	12.22	3000
2008-08-21	12.20	12.20	12.19	12.19	2500
2008-08-22	12.33	12.35	12.33	12.35	2300
2008-08-25	12.33	12.33	12.28	12.30	1508
2008-08-26	11.60	12.30	11.60	12.13	3987
2008-08-27	12.41	12.45	12.37	12.38	2000
2008-08-28	12.57	12.72	12.53	12.72	3516
2008-08-29	12.71	12.86	12.71	12.86	1433
2008-09-02	12.88	12.97	12.88	12.97	885
2008-09-03	12.95	13.08	12.90	13.05	1800
2008-09-04	12.91	12.91	12.75	12.75	4818
2008-09-05	12.81	12.82	12.58	12.82	1400
2008-09-08	13.65	13.72	13.21	13.26	29900
2008-09-09	13.53	13.53	12.90	12.90	9368
2008-09-10	12.77	13.02	12.75	12.89	3913
2008-09-11	12.48	12.88	12.48	12.83	11652
2008-09-12	12.84	13.00	12.81	13.00	4800
2008-09-15	12.04	12.87	12.04	12.47	1445
2008-09-16	11.87	12.73	11.83	12.73	3714
2008-09-17	13.24	13.24	12.27	12.27	1794
2008-09-18	12.39	13.16	11.85	13.12	4099
2008-09-19	15.36	35.37	12.99	14.16	12942
2008-09-22	13.96	13.96	13.33	13.33	2030
2008-09-23	14.30	14.30	13.13	13.20	10652
2008-09-24	14.39	14.39	12.95	13.52	61652
2008-09-25	13.88	14.12	13.03	13.33	212769
2008-09-26	13.14	13.84	12.87	13.28	31385
2008-09-29	12.51	399.99	11.79	11.95	26463
2008-09-30	12.05	12.75	11.98	12.32	26444
2008-10-01	13.19	13.19	12.21	12.57	56784
2008-10-02	12.66	12.66	12.21	12.21	21243
2008-10-03	12.50	12.57	11.97	11.97	44883
2008-10-06	10.64	11.54	10.64	11.25	23353
2008-10-07	12.46	12.46	10.74	10.80	4182
2008-10-08	10.05	10.77	9.94	10.02	32498
2008-10-09	10.46	10.46	9.24	9.40	12521
2008-10-10	8.11	10.76	8.11	9.94	44153
2008-10-13	10.82	10.97	9.85	10.45	33032
2008-10-14	11.55	11.69	10.24	10.81	41581
2008-10-15	10.26	10.45	9.90	9.90	14520
2008-10-16	9.70	9.86	9.10	9.83	13162
2008-10-17	8.87	10.32	8.87	9.90	17071
2008-10-20	10.07	10.17	9.90	10.17	7018
2008-10-21	10.05	10.21	9.85	10.05	10689
2008-10-22	9.76	9.76	9.19	9.65	24475
2008-10-23	9.23	9.32	8.63	8.99	11040
2008-10-24	8.50	9.14	8.50	8.95	10895
2008-10-27	8.88	8.95	8.60	8.60	3535
2008-10-28	9.42	9.43	8.40	9.04	21779
2008-10-29	9.37	10.19	9.32	9.85	33555
2008-10-30	10.15	10.15	9.41	9.55	17558
2008-10-31	9.83	9.89	9.64	9.77	8019
2008-11-03	10.47	10.47	9.83	9.93	20139
2008-11-04	10.06	10.53	10.06	10.33	54932
2008-11-05	10.42	10.42	9.94	10.02	11423
2008-11-06	9.48	9.48	9.21	9.23	6511
2008-11-07	9.33	9.39	9.26	9.33	7789
2008-11-10	9.44	9.61	9.07	9.07	9346
2008-11-11	8.79	8.84	8.70	8.79	3701
2008-11-12	8.59	8.69	8.38	8.38	41088
2008-11-13	8.40	8.75	8.25	8.75	47768
2008-11-14	8.86	9.13	8.61	9.00	9319
2008-11-17	8.44	8.53	8.41	8.48	4397
2008-11-18	7.95	8.29	7.95	8.07	11694
2008-11-19	8.06	8.09	7.68	7.68	4778
2008-11-20	7.30	7.55	6.89	6.89	27260
2008-11-21	7.01	7.01	6.80	7.00	11405
2008-11-24	7.89	8.20	7.89	8.20	3265
2008-11-25	8.25	8.35	8.05	8.30	12335
2008-11-26	8.21	8.77	8.18	8.75	88048
2008-11-28	8.58	8.93	8.58	8.93	1442
2008-12-01	8.27	8.65	8.01	8.01	16958
2008-12-02	8.05	8.24	7.83	8.23	21553
2008-12-03	8.28	8.60	8.14	8.58	10044
2008-12-04	8.71	8.77	8.61	8.77	10933
2008-12-05	8.39	8.77	8.37	8.73	4076
2008-12-08	9.25	9.33	8.14	9.25	6646
2008-12-09	9.28	9.33	9.02	9.02	10016
2008-12-10	9.05	9.15	8.95	9.13	53043
2008-12-11	8.97	9.09	8.72	8.72	4155
2008-12-12	8.58	8.76	8.58	8.69	1681
2008-12-15	8.95	8.95	8.64	8.65	1856
2008-12-16	8.79	9.25	8.79	9.25	28564
2008-12-17	9.36	9.49	9.20	9.39	18414
2008-12-18	9.45	9.45	9.16	9.32	5768
2008-12-19	9.37	9.38	9.35	9.35	1605
2008-12-22	9.30	9.30	9.07	9.07	485
2008-12-23	9.13	9.13	8.99	8.99	9469
2008-12-24	8.96	8.96	8.90	8.94	5619
2008-12-26	8.96	9.03	8.93	9.03	2635
2008-12-29	8.82	8.90	8.81	8.84	13324
2008-12-30	8.87	9.07	8.87	9.07	10600
2008-12-31	9.39	9.50	9.39	9.42	24117
2009-01-02	9.47	9.66	9.46	9.63	16652
2009-01-05	9.51	9.60	9.50	9.53	7626
2009-01-06	9.60	9.74	9.57	9.72	5873
2009-01-07	9.65	9.65	9.27	9.29	25427
2009-01-08	9.25	9.34	9.25	9.33	3936
2009-01-09	9.35	9.35	9.13	9.13	2568
2009-01-12	8.93	8.93	8.57	8.57	1050
2009-01-13	8.52	8.69	8.52	8.69	1390
2009-01-14	8.29	8.29	8.29	8.29	130
2009-01-15	8.07	8.07	7.86	8.06	25017
2009-01-16	8.32	8.39	7.99	8.09	1454
2009-01-20	7.87	7.88	7.50	7.52	3150
2009-01-21	7.52	7.67	7.51	7.67	2664
2009-01-22	7.82	7.82	7.57	7.69	8352
2009-01-23	7.28	7.69	7.28	7.67	7976
2009-01-26	7.67	7.67	7.67	7.67	100
2009-01-27	7.69	7.74	7.69	7.74	1209
2009-01-29	8.22	8.22	8.00	8.00	898
2009-01-30	7.65	7.70	7.60	7.63	1750
2009-02-02	7.36	7.53	7.36	7.53	5153
2009-02-04	7.71	7.71	7.57	7.57	908
2009-02-05	7.64	7.69	7.64	7.69	500
2009-02-06	7.98	8.02	7.96	8.02	1305
2009-02-09	8.22	8.27	8.22	8.25	2566
2009-02-10	8.18	8.24	7.71	7.71	13628
2009-02-11	7.71	7.71	7.70	7.70	1671
2009-02-12	7.66	7.78	7.47	7.78	23067
2009-02-13	7.66	7.72	7.61	7.61	7121
2009-02-17	7.11	7.11	7.11	7.11	300
2009-02-18	7.09	7.09	7.02	7.02	2700
2009-02-20	6.59	6.59	6.52	6.53	2760
2009-02-23	6.75	6.75	6.43	6.43	5177
2009-02-24	6.50	6.96	6.50	6.96	3350
2009-02-25	6.75	6.78	6.73	6.73	4000
2009-02-26	7.02	7.11	7.02	7.06	1125
2009-02-27	6.58	6.71	6.54	6.54	3713
2009-03-02	6.40	6.40	6.13	6.13	1190
2009-03-03	6.30	6.30	6.00	6.08	7764
2009-03-04	6.15	6.23	6.06	6.18	6943
2009-03-05	6.03	6.03	5.79	5.79	5610
2009-03-06	5.83	5.83	5.53	5.63	6682
2009-03-09	5.73	5.81	5.66	5.73	6665
2009-03-10	6.08	6.22	6.05	6.22	4085
2009-03-11	6.43	6.43	6.43	6.43	837
2009-03-12	6.37	6.76	6.37	6.76	6273
2009-03-13	6.88	6.88	6.69	6.81	9384
2009-03-16	6.95	6.99	6.88	6.90	6250
2009-03-17	6.70	7.00	6.70	7.00	1740
2009-03-18	6.88	7.40	6.88	7.29	8536
2009-03-19	7.60	7.60	7.10	7.10	13030
2009-03-20	6.85	6.93	6.85	6.93	2333
2009-03-23	7.20	7.26	7.16	7.20	1471
2009-03-24	7.55	7.62	7.32	7.32	4725
2009-03-25	7.44	7.58	7.16	7.56	18887
2009-03-26	7.57	7.68	7.57	7.68	4387
2009-03-27	7.61	7.67	7.56	7.56	1112
2009-03-30	7.09	7.10	7.06	7.06	2600
2009-03-31	7.08	7.39	7.08	7.39	1302
2009-04-01	7.33	7.49	7.21	7.35	11770
2009-04-02	7.75	7.83	7.70	7.82	20532
2009-04-03	7.70	7.94	7.70	7.94	1793
2009-04-06	7.85	7.91	7.85	7.85	526
2009-04-08	7.81	7.81	7.65	7.65	10754
2009-04-09	8.36	8.36	8.09	8.26	14133
2009-04-13	8.44	8.97	8.44	8.92	4440
2009-04-14	8.75	8.87	8.45	8.45	11039
2009-04-15	8.32	8.82	8.18	8.82	120875
2009-04-16	8.87	9.09	8.65	8.97	55570
2009-04-17	9.01	9.29	8.83	9.15	77922
2009-04-20	8.76	8.76	8.27	8.27	22313
2009-04-21	8.07	8.76	7.97	8.76	14987
2009-04-22	9.43	9.43	8.52	8.54	33914
2009-04-23	8.67	8.67	8.46	8.57	10723
2009-04-24	8.84	9.12	8.82	9.12	9141
2009-04-27	8.92	8.92	8.75	8.75	1379
2009-04-28	8.79	8.82	8.70	8.70	4563
2009-04-29	8.80	9.03	8.80	9.01	37265
2009-04-30	9.18	9.25	9.01	9.04	94181
2009-05-01	8.90	8.96	8.86	8.86	1460
2009-05-04	9.06	9.44	9.02	9.44	2102
2009-05-05	9.49	9.50	9.36	9.49	6526
2009-05-06	9.58	10.01	9.54	9.82	100692
2009-05-07	10.10	10.25	9.60	9.65	13483
2009-05-08	9.49	10.46	9.49	10.46	25540
2009-05-11	10.16	10.28	10.00	10.00	34764
2009-05-12	9.94	9.94	9.65	9.75	9193
2009-05-13	9.46	9.46	9.09	9.15	10500
2009-05-14	9.15	9.50	9.15	9.43	5010
2009-05-15	9.51	9.52	9.21	9.21	5621
2009-05-18	9.40	9.74	9.39	9.74	2707
2009-05-19	9.73	9.93	9.71	9.73	6846
2009-05-20	9.79	9.91	9.50	9.50	12994
2009-05-21	9.30	9.44	9.27	9.42	10674
2009-05-22	9.44	9.45	9.38	9.41	3857
2009-05-26	9.30	9.73	9.30	9.73	3292
2009-05-27	9.76	9.76	9.38	9.38	14035
2009-05-28	9.53	9.58	9.44	9.57	2323
2009-05-29	9.60	9.85	9.60	9.85	5932
2009-06-01	10.12	10.20	10.01	10.12	96984
2009-06-02	10.08	10.18	10.02	10.11	4890
2009-06-03	9.93	9.96	9.88	9.92	10134
2009-06-04	9.98	10.25	9.98	10.25	5135
2009-06-05	10.37	10.37	10.17	10.22	2715
2009-06-08	10.10	10.23	10.04	10.23	9383
2009-06-09	10.17	10.23	10.11	10.23	9076
2009-06-10	10.31	10.31	9.98	10.10	8696
2009-06-11	10.18	10.20	10.10	10.10	2352
2009-06-12	10.07	10.14	10.04	10.14	3283
2009-06-15	10.02	10.02	9.78	9.83	12275
2009-06-16	9.81	9.81	9.61	9.62	5718
2009-06-17	9.40	9.48	9.28	9.36	29400
2009-06-18	9.29	9.50	9.28	9.43	28741
2009-06-19	9.58	9.58	9.53	9.57	2857
2009-06-22	9.43	9.43	9.11	9.11	9265
2009-06-23	9.10	9.13	8.97	9.07	19540
2009-06-24	9.32	9.33	9.30	9.30	1539
2009-06-25	9.25	9.37	9.25	9.37	4015
2009-06-26	9.45	9.47	9.39	9.47	5308
2009-06-29	9.47	9.61	9.47	9.61	1439
2009-06-30	9.45	9.53	9.45	9.52	2945
2009-07-01	9.63	9.66	9.63	9.66	1529
2009-07-02	9.42	9.42	9.29	9.29	1979
2009-07-06	9.17	9.25	9.12	9.20	8422
2009-07-07	9.21	9.21	9.07	9.07	1909
2009-07-08	9.00	9.00	8.80	8.82	16002
2009-07-09	8.99	8.99	8.91	8.91	4054
2009-07-10	8.80	8.82	8.80	8.80	2196
2009-07-13	8.86	9.24	8.86	9.24	2845
2009-07-14	9.26	9.26	9.11	9.24	3697
2009-07-15	9.38	9.65	9.38	9.58	16366
2009-07-16	9.38	9.59	9.36	9.57	4377
2009-07-17	9.50	9.51	9.44	9.45	3361
2009-07-20	9.56	9.68	9.55	9.68	22476
2009-07-21	9.77	9.77	9.46	9.54	11549
2009-07-22	9.49	9.67	9.49	9.59	11163
2009-07-23	9.66	9.95	9.64	9.95	12958
2009-07-24	9.84	9.99	9.84	9.99	7431
2009-07-27	9.93	10.16	9.93	10.16	8477
2009-07-28	10.17	10.17	10.02	10.14	2739
2009-07-29	10.11	10.12	10.03	10.10	5968
2009-07-30	10.40	10.40	10.29	10.33	17179
2009-07-31	10.35	10.41	10.33	10.41	6678
2009-08-03	10.54	10.58	10.45	10.58	7775
2009-08-04	10.46	10.88	10.46	10.88	4134
2009-08-05	10.95	11.17	10.87	11.17	7891
2009-08-06	11.28	11.34	11.10	11.14	10078
2009-08-07	11.23	11.62	11.23	11.47	31108
2009-08-10	11.44	11.50	11.29	11.39	11696
2009-08-11	11.26	11.26	11.05	11.08	4124
2009-08-12	11.27	11.34	11.27	11.31	3462
2009-08-13	11.40	11.40	11.27	11.36	18057
2009-08-14	11.31	11.36	11.13	11.27	7479
2009-08-17	11.00	11.00	10.83	10.83	7368
2009-08-18	10.86	11.02	10.86	11.00	15300
2009-08-19	10.90	10.99	10.90	10.94	5635
2009-08-20	10.96	11.22	10.85	11.22	12092
2009-08-21	11.30	11.51	11.30	11.51	17692
2009-08-24	11.63	11.65	11.38	11.43	5654
2009-08-25	11.55	11.59	11.52	11.53	15930
2009-08-26	11.51	11.57	11.46	11.53	2583
2009-08-27	11.49	11.63	11.35	11.63	4880
2009-08-28	11.69	11.73	11.62	11.73	2627
2009-08-31	11.58	11.66	11.58	11.66	4010
2009-09-01	11.55	11.55	11.16	11.17	6980
2009-09-02	11.05	11.09	11.02	11.05	2293
2009-09-03	11.08	11.13	10.98	11.13	7543
2009-09-04	11.18	11.25	11.17	11.25	3145
2009-09-08	11.39	11.49	11.38	11.46	122204
2009-09-09	11.52	11.70	11.45	11.68	43949
2009-09-10	11.62	11.79	11.54	11.79	20720
2009-09-11	11.85	11.85	11.72	11.85	10881
2009-09-14	11.77	11.99	11.77	11.99	16167
2009-09-15	12.00	12.17	12.00	12.14	5449
2009-09-16	12.12	12.53	12.12	12.52	10670
2009-09-17	12.56	12.73	12.45	12.47	11684
2009-09-18	12.55	12.55	12.33	12.44	8514
2009-09-21	12.27	12.37	12.25	12.36	13636
2009-09-22	12.40	12.58	12.40	12.55	1809
2009-09-23	12.55	12.61	12.35	12.35	20280
2009-09-24	12.39	12.39	11.98	12.04	23915
2009-09-25	12.02	12.08	11.94	11.97	12672
2009-09-28	12.10	12.32	12.10	12.32	7107
2009-09-29	12.46	12.48	12.32	12.40	6824
2009-09-30	12.20	12.37	12.16	12.26	6882
2009-10-01	12.10	12.10	11.80	11.80	40419
2009-10-02	11.69	11.90	11.57	11.71	22742
2009-10-05	11.86	12.02	11.75	12.02	24241
2009-10-06	12.12	12.23	11.99	12.13	60122
2009-10-07	12.06	12.15	12.06	12.11	35687
2009-10-08	12.24	12.34	12.24	12.26	19527
2009-10-09	12.22	12.35	12.22	12.35	10625
2009-10-12	12.43	12.43	12.33	12.36	18735
2009-10-13	12.24	12.30	12.24	12.27	7769
2009-10-14	12.44	12.57	12.38	12.56	15250
2009-10-15	12.52	12.57	12.46	12.56	16949
2009-10-16	12.42	12.44	12.33	12.37	8219
2009-10-19	12.42	12.50	12.36	12.49	6122
2009-10-20	12.42	12.44	12.34	12.36	7849
2009-10-21	12.29	12.47	12.18	12.18	34485
2009-10-22	12.21	12.47	12.17	12.47	28919
2009-10-23	12.37	12.37	12.24	12.29	21742
2009-10-26	12.27	12.37	12.07	12.09	13351
2009-10-27	12.12	13.06	11.99	12.02	116408
2009-10-28	11.98	12.01	11.69	11.70	35897
2009-10-29	11.83	12.03	11.81	12.02	79501
2009-10-30	12.00	12.00	11.63	11.69	286915
2009-11-02	11.76	11.82	11.50	11.70	33988
2009-11-03	11.53	11.78	11.53	11.78	16781
2009-11-04	11.89	11.94	11.66	11.66	34391
2009-11-05	11.73	11.90	11.71	11.90	13393
2009-11-06	11.84	11.92	11.80	11.89	15695
2009-11-09	12.01	12.20	12.01	12.20	72838
2009-11-10	12.22	12.22	12.10	12.17	70389
2009-11-11	12.29	12.36	12.24	12.28	152913
2009-11-12	12.32	12.32	12.10	12.11	27894
2009-11-13	12.10	12.20	12.09	12.17	88653
2009-11-16	12.34	12.41	12.29	12.32	46330
2009-11-17	12.31	12.37	12.29	12.33	69749
2009-11-18	12.35	12.38	12.30	12.38	95654
2009-11-19	12.30	12.30	12.12	12.19	115779
2009-11-20	12.13	12.13	12.07	12.11	59820
2009-11-23	12.25	12.38	12.20	12.25	30882
2009-11-24	12.20	12.22	12.12	12.21	31030
2009-11-25	12.19	12.27	12.19	12.24	56435
2009-11-27	12.22	12.22	11.93	11.93	26795
2009-11-30	11.96	12.13	11.94	12.13	28830
2009-12-01	12.39	12.39	11.65	12.19	28118
2009-12-02	12.56	12.56	12.19	12.24	50620
2009-12-03	12.52	12.52	12.05	12.06	108911
2009-12-04	12.26	12.28	12.05	12.25	63785
2009-12-07	12.32	12.32	12.10	12.15	28416
2009-12-08	11.83	12.13	11.83	12.08	70720
2009-12-09	12.04	12.14	12.03	12.11	55569
2009-12-10	12.07	12.17	12.07	12.13	44980
2009-12-11	12.18	12.25	12.15	12.25	59798
2009-12-14	12.34	12.39	12.22	12.39	86392
2009-12-15	12.40	12.40	12.23	12.25	37265
2009-12-16	12.34	12.37	12.27	12.31	52850
2009-12-17	12.31	12.31	12.18	12.18	75289
2009-12-18	12.28	12.28	12.13	12.27	33973
2009-12-21	12.44	12.44	12.32	12.36	64250
2009-12-22	12.38	12.44	12.35	12.44	99658
2009-12-23	12.49	12.77	12.41	12.50	240320
2009-12-24	12.58	12.58	12.51	12.55	34460
2009-12-28	12.60	12.60	12.51	12.55	45189
2009-12-29	12.61	12.64	12.53	12.53	45521
2009-12-30	12.55	12.55	12.48	12.54	71582
2009-12-31	12.60	12.60	12.42	12.42	66277
2010-01-04	12.69	12.69	12.47	12.54	95123
2010-01-05	12.56	12.60	12.49	12.60	69227
2010-01-06	12.60	12.64	12.55	12.63	169185
2010-01-07	12.60	12.79	12.57	12.76	173999
2010-01-08	12.71	12.74	12.66	12.74	95519
2010-01-11	12.77	12.78	12.69	12.76	69365
2010-01-12	12.72	12.75	12.61	12.66	59561
2010-01-13	12.69	12.80	12.63	12.80	103000
2010-01-14	12.77	12.83	12.72	12.83	66673
2010-01-15	12.81	12.81	12.31	12.71	133910
2010-01-19	12.70	12.85	12.70	12.85	114585
2010-01-20	12.83	12.84	12.71	12.84	118341
2010-01-21	12.85	12.86	12.61	12.67	46348
2010-01-22	12.65	12.65	12.33	12.38	93134
2010-01-25	12.42	12.50	12.31	12.41	121364
2010-01-26	12.41	12.51	12.31	12.33	51596
2010-01-27	12.37	12.50	12.26	12.50	64126
2010-01-28	12.53	12.53	12.30	12.34	50450
2010-01-29	12.45	12.49	12.26	12.29	102685
2010-02-01	12.31	12.41	12.31	12.41	61537
2010-02-02	12.43	12.54	12.38	12.54	127906
2010-02-03	12.50	12.50	12.38	12.40	30634
2010-02-04	12.28	12.33	12.02	12.02	96713
2010-02-05	12.02	12.12	11.82	12.12	152310
2010-02-08	12.09	12.15	11.95	11.95	35913
2010-02-09	12.08	12.10	11.95	12.03	25609
2010-02-10	12.04	12.14	11.71	12.07	129283
2010-02-11	12.04	12.17	12.03	12.16	243897
2010-02-12	12.12	12.18	11.35	12.18	118824
2010-02-16	12.28	12.41	12.24	12.40	86980
2010-02-17	12.48	12.48	12.41	12.45	125511
2010-02-18	12.43	12.57	12.43	12.57	258927
2010-02-19	12.55	12.59	12.50	12.59	122938
2010-02-22	12.58	12.67	12.58	12.65	91225
2010-02-23	12.65	12.65	12.50	12.53	91000
2010-02-24	12.59	12.65	12.54	12.65	175981
2010-02-25	12.56	12.65	12.47	12.65	199637
2010-02-26	12.68	12.68	12.55	12.61	87265
2010-03-01	12.67	12.79	12.66	12.71	205021
2010-03-02	12.78	12.81	12.73	12.79	220732
2010-03-03	12.79	12.84	12.74	12.79	198247
2010-03-04	12.80	12.85	12.77	12.85	327924
2010-03-05	12.93	13.27	12.84	13.02	305657
2010-03-08	12.97	13.12	12.97	13.12	317001
2010-03-09	13.11	13.17	13.06	13.15	296832
2010-03-10	13.14	13.20	13.11	13.19	229276
2010-03-11	13.15	13.24	13.11	13.24	199700
2010-03-12	13.35	13.35	13.19	13.24	157889
2010-03-15	13.22	13.28	13.14	13.28	113085
2010-03-16	13.40	13.40	13.26	13.40	142629
2010-03-17	13.44	13.59	13.44	13.54	168482
2010-03-18	13.59	13.59	13.20	13.56	125325
2010-03-19	13.60	13.60	13.41	13.43	103706
2010-03-22	13.37	13.50	13.34	13.50	101988
2010-03-23	13.58	13.58	13.41	13.54	131595
2010-03-24	13.54	13.56	13.47	13.53	127022
2010-03-25	13.57	13.80	13.51	13.53	139476
2010-03-26	13.57	13.64	13.44	13.53	221750
2010-03-29	13.59	13.61	13.53	13.61	179069
2010-03-30	13.61	13.63	13.55	13.57	110960
2010-03-31	13.52	13.63	13.50	13.59	120187
2010-04-01	13.73	13.73	13.59	13.66	292879
2010-04-05	13.74	13.78	13.67	13.78	232384
2010-04-06	13.72	13.90	13.72	13.90	227362
2010-04-07	13.92	13.92	13.78	13.85	200177
2010-04-08	13.85	13.90	13.76	13.89	173579
2010-04-09	13.99	13.99	13.86	13.94	271250
2010-04-12	13.98	14.00	13.92	13.99	112920
2010-04-13	14.00	14.00	13.92	13.98	114388
2010-04-14	14.09	14.27	14.07	14.27	268148
2010-04-15	14.32	14.32	14.19	14.21	164568
2010-04-16	14.25	14.25	13.87	13.93	141902
2010-04-19	13.88	14.00	13.80	14.00	135302
2010-04-20	14.09	14.16	13.98	14.16	148223
2010-04-21	14.18	14.19	14.05	14.16	106970
2010-04-22	14.04	14.28	14.00	14.28	119107
2010-04-23	14.34	14.40	14.24	14.40	109279
2010-04-26	14.35	14.43	14.27	14.28	103413
2010-04-27	14.22	14.22	13.76	13.81	123398
2010-04-28	13.89	14.01	13.84	13.89	156831
2010-04-29	13.99	14.14	13.93	14.12	174704
2010-04-30	14.05	14.11	13.86	13.86	123842
2010-05-03	13.95	14.00	13.88	14.00	91627
2010-05-04	13.89	13.89	13.58	13.65	191425
2010-05-05	13.52	13.70	13.25	13.56	181607
2010-05-06	13.51	15.80	0.10	13.08	241155
2010-05-07	12.62	13.24	12.59	12.94	226667
2010-05-10	13.62	13.62	13.34	13.54	109036
2010-05-11	13.41	13.66	13.38	13.51	156071
2010-05-12	13.59	13.69	13.55	13.69	267670
2010-05-13	13.74	13.74	13.56	13.56	194266
2010-05-14	13.47	13.47	13.13	13.21	286147
2010-05-17	13.28	13.35	13.00	13.25	120941
2010-05-18	13.38	13.38	12.95	12.99	97609
2010-05-19	12.99	13.09	12.75	12.96	198895
2010-05-20	12.67	12.75	12.38	12.41	233936
2010-05-21	12.10	12.65	12.07	12.61	2059382
2010-05-24	12.64	12.70	12.40	12.40	495396
2010-05-25	12.26	12.45	12.03	12.44	515677
2010-05-26	12.59	12.65	12.37	12.39	239942
2010-05-27	12.62	12.92	12.59	12.92	116581
2010-05-28	12.95	12.95	12.74	12.84	38649
2010-06-01	12.62	12.78	12.48	12.48	45521
2010-06-02	12.61	12.81	12.48	12.81	99577
2010-06-03	12.90	12.90	12.73	12.81	97966
2010-06-04	12.50	12.63	12.34	12.37	136652
2010-06-07	12.43	12.47	12.17	12.17	141857
2010-06-08	12.25	12.33	12.00	12.31	670878
2010-06-09	12.46	12.50	12.22	12.24	122527
2010-06-10	12.59	12.64	12.41	12.64	75459
2010-06-11	12.58	12.73	12.49	12.72	123025
2010-06-14	12.78	12.92	12.72	12.74	62460
2010-06-15	12.80	13.05	12.80	13.04	121152
2010-06-16	12.98	13.07	12.94	13.01	587983
2010-06-17	13.09	13.09	12.91	13.02	198059
2010-06-18	13.11	13.11	12.98	13.06	104577
2010-06-21	13.24	13.24	12.94	12.99	147998
2010-06-22	12.96	13.02	12.74	12.74	212674
2010-06-23	12.83	12.83	12.64	12.72	85241
2010-06-24	12.66	12.70	12.50	12.52	82666
2010-06-25	12.56	12.74	12.49	12.74	37390
2010-06-28	12.82	12.82	12.66	12.67	100474
2010-06-29	12.61	12.61	12.17	12.24	168205
2010-06-30	12.25	12.35	12.08	12.09	143077
2010-07-01	12.08	12.15	11.80	12.02	261369
2010-07-02	12.12	12.29	11.89	12.00	155482
2010-07-06	12.14	12.17	11.84	11.94	57260
2010-07-07	11.99	12.38	11.97	12.38	105300
2010-07-08	12.68	12.68	12.35	12.50	81323
2010-07-09	12.51	12.68	12.51	12.68	49997
2010-07-12	12.68	12.68	12.56	12.64	70988
2010-07-13	12.80	12.96	12.79	12.91	108581
2010-07-14	12.92	12.92	12.75	12.83	140047
2010-07-15	12.85	12.85	12.60	12.79	97701
2010-07-16	12.70	12.71	12.37	12.40	92713
2010-07-19	12.44	12.50	12.28	12.45	143860
2010-07-20	12.28	12.63	12.21	12.63	70427
2010-07-21	12.80	12.80	12.41	12.42	118198
2010-07-22	12.58	12.80	12.58	12.77	138383
2010-07-23	12.75	13.58	12.67	12.88	197194
2010-07-26	12.92	13.09	12.86	13.09	160552
2010-07-27	13.19	13.21	13.05	13.07	268831
2010-07-28	13.16	13.16	12.94	12.98	171228
2010-07-29	13.11	13.12	12.88	13.02	91274
2010-07-30	13.02	13.07	12.80	13.03	141351
2010-08-02	13.43	13.43	13.10	13.26	167226
2010-08-03	13.32	13.32	13.10	13.13	216548
2010-08-04	13.27	13.27	13.09	13.18	147128
2010-08-05	13.30	13.30	13.07	13.11	142249
2010-08-06	13.18	13.18	12.92	13.08	124324
2010-08-09	13.25	13.25	13.10	13.22	121006
2010-08-10	13.10	13.19	13.01	13.10	104172
2010-08-11	12.82	12.88	12.69	12.73	106595
2010-08-12	12.46	12.68	12.41	12.62	90693
2010-08-13	12.66	12.68	12.60	12.60	480059
2010-08-16	12.52	12.63	12.52	12.58	77406
2010-08-17	12.68	12.84	12.68	12.79	67623
2010-08-18	12.71	12.87	12.71	12.82	78128
2010-08-19	12.72	12.76	12.56	12.58	81197
2010-08-20	12.50	12.57	12.45	12.56	64166
2010-08-23	12.58	12.63	12.49	12.50	52713
2010-08-24	12.39	12.44	12.29	12.36	96511
2010-08-25	12.25	12.48	12.25	12.46	132597
2010-08-26	12.49	12.56	12.36	12.37	105083
2010-08-27	12.46	12.64	12.29	12.64	341200
2010-08-30	12.68	12.68	12.44	12.46	114179
2010-08-31	12.37	12.56	12.37	12.53	28971
2010-09-01	12.70	12.93	12.65	12.93	59944
2010-09-02	12.98	13.01	12.90	13.01	78948
2010-09-03	13.11	13.22	13.09	13.22	84856
2010-09-07	13.11	13.12	12.97	12.98	78603
2010-09-08	13.03	13.12	13.03	13.06	116546
2010-09-09	13.25	13.25	13.07	13.13	239638
2010-09-10	13.16	13.19	13.10	13.16	165043
2010-09-13	13.42	13.42	13.29	13.39	84641
2010-09-14	13.33	13.41	13.30	13.35	145435
2010-09-15	13.29	13.44	13.28	13.42	267420
2010-09-16	13.47	13.47	13.36	13.39	360306
2010-09-17	13.44	13.44	13.36	13.40	124655
2010-09-20	13.46	13.64	13.35	13.62	227457
2010-09-21	13.66	13.74	13.49	13.52	3236604
2010-09-22	13.61	13.61	13.34	13.36	2019920
2010-09-23	13.31	13.35	13.16	13.17	1266703
2010-09-24	13.47	13.54	13.28	13.49	539807
2010-09-27	13.55	13.60	13.37	13.39	569053
2010-09-28	13.57	13.57	13.29	13.49	275582
2010-09-29	13.38	13.57	13.37	13.42	348516
2010-09-30	13.63	13.63	13.41	13.45	390600
2010-10-01	13.69	13.69	13.36	13.45	207748
2010-10-04	13.39	13.53	13.32	13.42	210689
2010-10-05	13.61	13.75	13.37	13.61	221112
2010-10-06	13.69	13.69	13.53	13.57	318882
2010-10-07	13.67	13.67	13.48	13.52	171319
2010-10-08	13.63	13.63	13.45	13.56	217264
2010-10-11	13.67	13.67	13.55	13.58	248764
2010-10-12	13.55	13.69	13.48	13.66	243120
2010-10-13	13.75	13.85	13.68	13.79	375108
2010-10-14	13.75	13.85	13.65	13.73	186019
2010-10-15	13.88	13.88	13.65	13.67	618637
2010-10-18	13.66	13.83	13.66	13.83	144408
2010-10-19	13.75	13.85	13.60	13.66	348313
2010-10-20	13.65	13.85	13.65	13.82	205073
2010-10-21	14.04	14.04	13.76	13.82	285108
2010-10-22	13.94	13.94	13.81	13.87	242272
2010-10-25	14.05	14.05	13.83	13.85	211222
2010-10-26	13.81	13.89	13.75	13.88	170742
2010-10-27	13.85	13.85	13.73	13.83	140244
2010-10-28	13.85	13.89	13.70	13.76	186131
2010-10-29	13.77	13.78	13.71	13.77	173979
2010-11-01	13.81	13.90	13.69	13.79	144239
2010-11-02	13.91	13.92	13.85	13.90	188699
2010-11-03	13.97	13.98	13.82	13.93	193930
2010-11-04	14.10	14.30	14.07	14.30	436908
2010-11-05	14.32	14.46	14.27	14.42	437430
2010-11-08	14.35	14.37	14.25	14.31	179411
2010-11-09	14.41	14.41	14.04	14.09	301893
2010-11-10	14.03	14.26	14.00	14.26	192532
2010-11-11	14.16	14.21	14.09	14.16	134445
2010-11-12	14.15	14.15	13.93	13.97	348902
2010-11-15	14.09	14.12	13.99	14.00	166534
2010-11-16	13.97	14.01	13.68	13.73	361641
2010-11-17	13.77	13.79	13.70	13.76	243690
2010-11-18	13.96	13.97	13.86	13.90	248277
2010-11-19	13.94	13.94	13.78	13.90	135235
2010-11-22	13.80	13.87	13.75	13.86	206454
2010-11-23	13.77	13.77	13.66	13.68	269105
2010-11-24	13.74	13.91	13.74	13.91	371895
2010-11-26	13.85	13.86	13.79	13.81	68074
2010-11-29	13.74	13.83	13.66	13.82	624750
2010-11-30	13.76	13.77	13.67	13.71	150723
2010-12-01	13.91	13.97	13.86	13.95	186010
2010-12-02	13.96	14.21	13.95	14.21	319825
2010-12-03	14.20	14.26	14.07	14.24	487772
2010-12-06	14.24	14.24	14.17	14.21	517083
2010-12-07	14.29	14.49	14.24	14.25	366893
2010-12-08	14.34	14.38	14.26	14.38	328865
2010-12-09	14.49	14.49	14.36	14.43	285367
2010-12-10	14.53	14.55	14.42	14.54	258411
2010-12-13	14.65	14.71	14.56	14.58	449092
2010-12-14	14.62	14.63	14.48	14.51	278379
2010-12-15	14.53	14.57	14.41	14.42	216676
2010-12-16	14.50	14.52	14.20	14.47	380688
2010-12-17	14.49	14.51	14.43	14.49	284542
2010-12-20	14.56	14.75	14.48	14.52	369108
2010-12-21	14.50	14.56	14.45	14.56	364467
2010-12-22	14.58	14.67	14.57	14.66	216686
2010-12-23	14.66	14.68	14.58	14.60	218253
2010-12-27	14.61	14.67	14.53	14.67	332462
2010-12-28	14.67	14.67	14.60	14.66	180871
2010-12-29	14.72	14.72	14.64	14.66	184621
2010-12-30	14.66	14.68	14.61	14.63	131014
2010-12-31	14.65	14.66	14.59	14.61	179672
2011-01-03	14.76	14.86	14.64	14.79	465958
2011-01-04	14.93	14.93	14.66	14.74	568050
2011-01-05	14.76	14.85	14.69	14.84	376912
2011-01-06	14.89	14.89	14.78	14.80	454335
2011-01-07	14.82	14.84	14.64	14.72	312396
2011-01-10	14.68	14.75	14.57	14.73	203459
2011-01-11	14.78	14.83	14.72	14.79	264728
2011-01-12	14.86	15.01	14.85	14.92	270222
2011-01-13	15.00	15.09	14.82	14.87	353718
2011-01-14	14.90	15.02	14.82	15.01	375391
2011-01-18	15.02	15.08	14.97	15.08	480793
2011-01-19	15.01	15.06	14.78	14.82	283712
2011-01-20	14.73	14.99	14.70	14.80	249756
2011-01-21	14.84	14.90	14.81	14.87	264915
2011-01-24	14.88	14.95	14.84	14.93	211481
2011-01-25	14.83	14.99	14.83	14.99	378307
2011-01-26	15.03	15.06	14.95	15.01	425130
2011-01-27	15.05	15.15	15.01	15.14	317816
2011-01-28	15.18	15.18	14.84	14.85	222806
2011-01-31	14.92	15.02	14.86	14.92	154345
2011-02-01	15.00	15.18	14.99	15.16	245128
2011-02-02	15.10	15.19	15.10	15.11	208692
2011-02-03	15.11	15.14	14.98	15.11	232073
2011-02-04	15.12	15.20	15.07	15.18	430593
2011-02-07	15.21	15.32	15.21	15.31	327436
2011-02-08	15.31	15.38	15.27	15.36	532112
2011-02-09	15.35	15.44	15.28	15.35	314341
2011-02-10	15.30	15.40	15.24	15.38	301809
2011-02-11	15.38	15.57	15.34	15.55	230607
2011-02-14	15.59	15.59	15.48	15.54	323936
2011-02-15	15.50	15.58	15.49	15.54	442261
2011-02-16	15.59	15.66	15.57	15.65	271907
2011-02-17	15.62	15.72	15.59	15.70	234205
2011-02-18	15.76	15.78	15.67	15.77	223565
2011-02-22	15.55	15.64	15.33	15.37	297880
2011-02-23	15.38	15.43	15.13	15.24	180789
2011-02-24	15.16	15.28	15.07	15.20	201451
2011-02-25	15.33	15.44	15.25	15.44	217269
2011-02-28	15.59	15.59	15.44	15.53	152892
2011-03-01	15.65	15.65	15.24	15.26	494044
2011-03-02	15.19	15.26	15.12	15.16	180405
2011-03-03	15.38	15.46	15.29	15.45	316104
2011-03-04	15.33	15.44	15.22	15.32	192350
2011-03-07	15.43	15.43	15.13	15.18	266370
2011-03-08	15.27	15.44	15.20	15.40	148135
2011-03-09	15.45	15.45	15.30	15.38	148317
2011-03-10	15.29	15.29	15.08	15.10	211400
2011-03-11	15.05	15.19	14.94	15.16	200224
2011-03-14	15.02	15.20	14.90	15.06	269999
2011-03-15	14.65	14.94	14.59	14.87	361632
2011-03-16	14.84	14.91	14.62	14.69	225189
2011-03-17	14.86	14.94	14.65	14.79	525141
2011-03-18	14.94	15.01	14.90	14.93	330289
2011-03-21	15.10	15.17	15.05	15.14	206911
2011-03-22	15.10	15.16	15.05	15.06	305542
2011-03-23	14.95	15.06	14.84	15.01	16331819
2011-03-24	15.01	15.13	14.96	15.10	6026824
2011-03-25	15.07	15.24	15.07	15.16	2673712
2011-03-28	15.15	15.21	15.12	15.13	1113375
2011-03-29	15.08	15.20	15.05	15.19	1477507
2011-03-30	15.25	15.37	15.22	15.34	749092
2011-03-31	15.26	15.41	15.26	15.38	526507
2011-04-01	15.46	15.60	15.46	15.59	585324
2011-04-04	15.60	15.67	15.60	15.63	365700
2011-04-05	15.58	15.63	15.57	15.59	244349
2011-04-06	15.63	15.70	15.61	15.69	380112
2011-04-07	15.63	15.73	15.61	15.65	403342
2011-04-08	15.67	15.73	15.48	15.53	306580
2011-04-11	15.50	15.60	15.48	15.51	536204
2011-04-12	15.45	15.46	15.36	15.40	139721
2011-04-13	15.53	15.53	15.34	15.39	319468
2011-04-14	15.26	15.32	15.23	15.30	120284
2011-04-15	15.33	15.42	15.30	15.39	138304
2011-04-18	15.22	15.23	15.10	15.21	139468
2011-04-19	15.23	15.27	15.13	15.17	50519
2011-04-20	15.33	15.41	15.30	15.32	180506
2011-04-21	15.36	15.45	15.36	15.43	118689
2011-04-25	15.45	15.45	15.38	15.41	105291
2011-04-26	15.48	15.52	15.42	15.49	123730
2011-04-27	15.50	15.58	15.44	15.56	184898
2011-04-28	15.57	15.70	15.57	15.67	129493
2011-04-29	15.65	15.69	15.61	15.66	66250
2011-05-02	15.67	15.85	15.60	15.62	156744
2011-05-03	15.56	15.64	15.49	15.59	63168
2011-05-04	15.65	15.65	15.42	15.48	190409
2011-05-05	15.37	15.46	15.29	15.33	97000
2011-05-06	15.46	15.53	15.34	15.37	55118
2011-05-09	15.36	15.42	15.31	15.41	130393
2011-05-10	15.45	15.56	15.45	15.53	109306
2011-05-11	15.54	15.65	15.34	15.39	182958
2011-05-12	15.35	15.46	15.26	15.45	86979
2011-05-13	15.40	15.41	15.26	15.27	133612
2011-05-16	15.24	15.38	15.16	15.24	32918
2011-05-17	15.18	15.24	15.12	15.22	91449
2011-05-18	15.25	15.37	15.21	15.37	158345
2011-05-19	15.44	15.44	15.34	15.41	117632
2011-05-20	15.39	15.41	15.30	15.31	161474
2011-05-23	15.19	15.19	15.06	15.06	215295
2011-05-24	15.10	15.10	14.96	14.99	65556
2011-05-25	14.92	15.02	14.89	14.98	118209
2011-05-26	14.94	15.11	14.92	15.10	38443
2011-05-27	15.18	15.22	15.12	15.18	84318
2011-05-31	15.34	15.34	15.24	15.32	127094
2011-06-01	15.22	15.22	14.92	14.93	65569
2011-06-02	14.94	15.00	14.87	14.96	63000
2011-06-03	14.66	14.94	14.63	14.82	118348
2011-06-06	14.79	14.79	14.63	14.63	66038
2011-06-07	14.72	14.76	14.66	14.67	74380
2011-06-08	14.59	14.63	14.51	14.53	87937
2011-06-09	14.54	14.66	14.50	14.62	96299
2011-06-10	14.57	14.57	14.35	14.43	156037
2011-06-13	14.46	14.53	14.42	14.50	220331
2011-06-14	14.65	14.70	14.58	14.65	40837
2011-06-15	14.61	14.61	14.33	14.36	173457
2011-06-16	14.33	14.47	14.31	14.40	92128
2011-06-17	14.56	14.56	14.42	14.47	65316
2011-06-20	14.47	14.57	14.42	14.51	214566
2011-06-21	14.39	14.49	14.37	14.44	96471
2011-06-22	14.44	14.50	14.36	14.37	53873
2011-06-23	14.15	14.27	14.07	14.25	165376
2011-06-24	14.26	14.26	14.10	14.14	63514
2011-06-27	14.12	14.30	14.12	14.27	38193
2011-06-28	14.29	14.36	14.28	14.35	141420
2011-06-29	14.46	14.63	14.43	14.61	104680
2011-06-30	14.65	14.70	14.59	14.65	169584
2011-07-01	14.63	14.88	14.63	14.85	127010
2011-07-05	14.84	14.84	14.70	14.74	49062
2011-07-06	14.70	14.80	14.67	14.79	142644
2011-07-07	14.92	14.99	14.90	14.97	78797
2011-07-08	14.86	14.86	14.74	14.82	110153
2011-07-11	14.67	14.67	14.43	14.46	75123
2011-07-12	14.45	14.60	14.43	14.45	55700
2011-07-13	14.52	14.62	14.44	14.47	76135
2011-07-14	14.53	14.53	14.29	14.32	67350
2011-07-15	14.39	14.39	14.23	14.30	40007
2011-07-18	14.20	14.20	13.98	14.10	263659
2011-07-19	14.17	14.27	14.13	14.26	44432
2011-07-20	14.33	14.37	14.27	14.34	120748
2011-07-21	14.43	14.58	14.42	14.55	201839
2011-07-22	14.57	14.57	14.42	14.49	77437
2011-07-25	14.31	14.46	14.31	14.38	71181
2011-07-26	14.41	14.46	14.32	14.39	75724
2011-07-27	14.33	14.33	14.09	14.09	76742
2011-07-28	14.11	14.23	14.05	14.07	29436
2011-07-29	13.93	14.12	13.85	14.04	100967
2011-08-01	14.20	14.26	13.89	13.98	56835
2011-08-02	13.89	13.96	13.63	13.63	61855
2011-08-03	13.64	13.71	13.41	13.70	354718
2011-08-04	13.53	13.56	13.07	13.07	195173
2011-08-05	13.20	13.22	12.64	12.85	230616
2011-08-08	12.47	12.68	11.77	11.77	296984
2011-08-09	12.14	12.58	11.72	12.55	106281
2011-08-10	12.34	12.39	11.90	11.90	195543
2011-08-11	12.03	12.74	11.95	12.59	265809
2011-08-12	12.74	12.75	12.43	12.49	100080
2011-08-15	12.64	12.84	12.60	12.84	76752
2011-08-16	12.65	12.79	12.59	12.67	60350
2011-08-17	12.80	12.84	12.65	12.70	21983
2011-08-18	12.30	12.47	12.00	12.10	67117
2011-08-19	11.88	12.20	11.82	11.86	31312
2011-08-22	12.35	12.35	11.82	11.84	93420
2011-08-23	11.86	12.23	11.78	12.20	86457
2011-08-24	12.23	12.47	12.19	12.47	69767
2011-08-25	12.68	12.72	12.13	12.23	43482
2011-08-26	12.15	12.42	12.00	12.37	50680
2011-08-29	12.60	12.91	12.60	12.91	42872
2011-08-30	12.83	12.95	12.73	12.86	52179
2011-08-31	12.97	13.05	12.88	12.95	52007
2011-09-01	12.93	13.01	12.70	12.70	23757
2011-09-02	12.40	12.54	12.30	12.32	69883
2011-09-06	11.93	12.18	11.79	12.18	107251
2011-09-07	12.40	12.71	12.34	12.69	38190
2011-09-08	12.60	12.69	12.45	12.48	26312
2011-09-09	12.25	12.40	12.10	12.14	114349
2011-09-12	11.95	12.25	11.95	12.25	38719
2011-09-13	12.23	12.40	12.23	12.37	32715
2011-09-14	12.51	12.65	12.25	12.54	61498
2011-09-15	12.61	12.76	12.55	12.74	28227
2011-09-16	12.77	13.03	12.67	12.78	15039
2011-09-19	12.57	12.59	12.40	12.48	24622
2011-09-20	12.57	12.69	12.47	12.47	24145
2011-09-21	12.46	12.47	11.93	11.93	51536
2011-09-22	11.77	11.79	11.48	11.65	146638
2011-09-23	11.61	11.73	11.56	11.70	76181
2011-09-26	11.80	12.02	11.66	12.02	66767
2011-09-27	12.30	12.38	12.06	12.12	59200
2011-09-28	12.17	12.19	11.79	11.79	94029
2011-09-29	12.03	12.13	11.80	12.07	81198
2011-09-30	11.87	11.97	11.77	11.77	91254
2011-10-03	11.72	11.79	11.27	11.28	89013
2011-10-04	11.16	11.67	11.00	11.67	216650
2011-10-05	11.66	11.91	11.53	11.86	45102
2011-10-06	11.82	12.21	11.71	12.21	96445
2011-10-07	12.18	12.20	11.82	11.82	19877
2011-10-10	12.13	12.36	12.13	12.36	28090
2011-10-11	12.25	12.39	12.17	12.35	37251
2011-10-12	12.47	12.75	12.45	12.58	78060
2011-10-13	12.43	12.49	12.25	12.40	96584
2011-10-14	12.55	12.63	12.41	12.62	103872
2011-10-17	12.52	12.52	12.21	12.21	30156
2011-10-18	12.36	12.79	12.18	12.73	65818
2011-10-19	12.69	12.81	12.52	12.53	35813
2011-10-20	12.49	12.73	12.39	12.69	181105
2011-10-21	12.85	13.05	12.84	13.05	338247
2011-10-24	13.09	13.39	13.09	13.39	56382
2011-10-25	13.20	13.20	12.92	12.92	127291
2011-10-26	13.22	13.25	12.95	13.23	44567
2011-10-27	13.72	13.95	13.59	13.90	108577
2011-10-28	13.85	13.88	13.73	13.82	17166
2011-10-31	13.60	13.65	13.38	13.38	54302
2011-11-01	12.94	13.14	12.80	12.82	110318
2011-11-02	13.08	13.18	12.97	13.16	57475
2011-11-03	13.33	13.42	13.01	13.40	18567
2011-11-04	13.19	13.37	13.12	13.35	97494
2011-11-07	13.40	13.43	13.20	13.43	39919
2011-11-08	13.54	13.65	13.34	13.61	25432
2011-11-09	13.25	13.30	12.95	12.97	95088
2011-11-10	13.18	13.18	13.00	13.10	46964
2011-11-11	13.31	13.40	13.30	13.34	51756
2011-11-14	13.26	13.44	13.04	13.12	70829
2011-11-15	12.99	13.26	12.99	13.18	56269
2011-11-16	13.05	13.18	12.92	12.92	18547
2011-11-17	12.89	12.98	12.66	12.72	99466
2011-11-18	12.74	12.85	12.67	12.76	118257
2011-11-21	12.51	12.58	12.42	12.52	128805
2011-11-22	12.47	12.55	12.38	12.42	32989
2011-11-23	12.28	12.30	12.09	12.09	47212
2011-11-25	12.06	12.25	12.03	12.14	21767
2011-11-28	12.50	12.52	12.35	12.46	227812
2011-11-29	12.49	12.51	12.38	12.40	103848
2011-11-30	12.83	13.12	12.81	13.12	70510
2011-12-01	12.94	13.09	12.94	12.99	34877
2011-12-02	13.15	13.27	13.05	13.08	27997
2011-12-05	13.33	13.39	13.18	13.28	41435
2011-12-06	13.22	13.32	13.15	13.27	35098
2011-12-07	13.12	13.36	13.06	13.35	32793
2011-12-08	13.27	13.27	12.93	12.97	69649
2011-12-09	13.12	13.25	13.12	13.22	46213
2011-12-12	12.97	13.03	12.89	12.96	60947
2011-12-13	13.02	13.11	12.70	12.78	87639
2011-12-14	12.70	12.85	12.66	12.73	41282
2011-12-15	12.87	12.92	12.76	12.77	45680
2011-12-16	12.86	13.00	12.79	12.84	37162
2011-12-19	12.89	12.89	12.58	12.59	58121
2011-12-20	12.90	13.07	12.90	13.06	191583
2011-12-21	12.93	13.05	12.88	13.05	61754
2011-12-22	13.07	13.25	13.05	13.23	42949
2011-12-23	13.26	13.30	13.20	13.30	58369
2011-12-27	13.27	13.35	13.27	13.29	68104
2011-12-28	13.26	13.28	13.06	13.06	159805
2011-12-29	13.08	13.26	13.08	13.26	44658
2011-12-30	13.27	13.27	13.19	13.19	29598
2012-01-03	13.45	13.55	13.38	13.42	261421
2012-01-04	13.34	13.37	13.25	13.33	126160
2012-01-05	13.22	13.51	13.15	13.46	48276
2012-01-06	13.49	13.49	13.35	13.41	16172
2012-01-09	13.47	13.49	13.39	13.49	24793
2012-01-10	13.65	13.76	13.62	13.74	106021
2012-01-11	13.66	13.83	13.63	13.82	219203
2012-01-12	13.92	13.92	13.75	13.90	35032
2012-01-13	13.72	13.82	13.63	13.81	28162
2012-01-17	13.92	13.96	13.73	13.77	36415
2012-01-18	13.76	13.95	13.71	13.93	73689
2012-01-19	14.05	14.08	13.98	14.07	63684
2012-01-20	14.05	14.15	13.98	14.13	93002
2012-01-23	14.15	14.25	14.10	14.17	51675
2012-01-24	14.04	14.16	13.97	14.12	66476
2012-01-25	14.12	14.22	14.08	14.20	57607
2012-01-26	14.29	14.29	14.06	14.09	179807
2012-01-27	14.01	14.17	14.00	14.12	43709
2012-01-30	14.01	14.05	13.92	14.00	28806
2012-01-31	14.12	14.28	13.97	14.05	1915068
2012-02-01	14.16	14.35	14.13	14.27	464114
2012-02-02	14.30	14.38	14.27	14.34	72463
2012-02-03	14.50	14.65	14.50	14.65	68715
2012-02-06	14.59	14.61	14.52	14.60	51107
2012-02-07	14.54	14.62	14.48	14.60	37376
2012-02-08	14.60	14.66	14.53	14.62	116914
2012-02-09	14.71	14.71	14.53	14.63	84830
2012-02-10	14.46	14.55	14.42	14.54	96577
2012-02-13	14.70	14.72	14.58	14.64	69495
2012-02-14	14.60	14.60	14.46	14.56	34558
2012-02-15	14.61	14.65	14.52	14.52	97309
2012-02-16	14.51	14.77	14.51	14.76	63496
2012-02-17	14.81	14.83	14.77	14.82	62394
2012-02-21	14.81	14.90	14.73	14.79	37968
2012-02-22	14.83	14.83	14.64	14.65	71453
2012-02-23	14.66	14.79	14.58	14.78	59640
2012-02-24	14.84	14.84	14.75	14.78	40646
2012-02-27	14.66	14.84	14.61	14.81	107338
2012-02-28	14.82	14.87	14.73	14.85	92877
2012-02-29	14.88	14.93	14.78	14.80	59599
2012-03-01	14.84	14.96	14.79	14.92	300820
2012-03-02	14.92	14.92	14.81	14.83	99873
2012-03-05	14.80	14.81	14.73	14.79	59984
2012-03-06	14.63	14.64	14.44	14.48	59980
2012-03-07	14.56	14.63	14.52	14.61	32548
2012-03-08	14.72	14.75	14.62	14.74	35565
2012-03-09	14.78	14.92	14.78	14.86	47957
2012-03-12	14.90	14.90	14.80	14.86	41692
2012-03-13	14.96	15.30	14.95	15.30	317332
2012-03-14	15.19	15.36	15.18	15.29	160800
2012-03-15	15.32	15.55	15.26	15.53	115186
2012-03-16	15.58	15.59	15.50	15.52	113901
2012-03-19	15.54	15.68	15.49	15.60	71705
2012-03-20	15.51	15.63	15.43	15.58	49166
2012-03-21	15.60	15.60	15.51	15.53	53050
2012-03-22	15.40	15.40	15.30	15.34	49139
2012-03-23	15.30	15.46	15.30	15.46	41850
2012-03-26	15.58	15.69	15.55	15.69	3456643
2012-03-27	15.69	15.69	15.57	15.58	617552
2012-03-28	15.59	15.61	15.43	15.57	246478
2012-03-29	15.46	15.46	15.31	15.44	84387
2012-03-30	15.61	15.61	15.38	15.47	239186
2012-04-02	15.44	15.61	15.40	15.54	1575539
2012-04-03	15.53	15.55	15.39	15.53	1114880
2012-04-04	15.38	15.39	15.25	15.31	189485
2012-04-05	15.27	15.33	15.21	15.26	537118
2012-04-09	15.12	15.12	14.95	15.02	66846
2012-04-10	15.04	15.04	14.70	14.70	167067
2012-04-11	14.90	14.93	14.84	14.92	124403
2012-04-12	14.95	15.17	14.93	15.17	85192
2012-04-13	15.14	15.14	14.89	14.89	63120
2012-04-16	14.96	15.02	14.85	14.95	3213982
2012-04-17	15.04	15.21	15.03	15.16	402665
2012-04-18	15.10	15.12	15.01	15.01	94876
2012-04-19	15.10	15.13	14.87	14.99	52106
2012-04-20	15.10	15.11	15.01	15.01	55814
2012-04-23	14.83	14.91	14.76	14.91	86635
2012-04-24	14.91	15.03	14.91	15.03	134341
2012-04-25	15.16	15.20	15.08	15.20	321381
2012-04-26	15.13	15.35	15.13	15.34	72887
2012-04-27	15.38	15.38	15.25	15.38	78869
2012-04-30	15.33	15.33	15.20	15.24	131016
2012-05-01	15.28	15.47	15.24	15.32	179223
2012-05-02	15.25	15.30	15.16	15.25	195185
2012-05-03	15.27	15.27	15.07	15.12	247083
2012-05-04	15.01	15.01	14.86	14.91	49243
2012-05-07	14.81	15.01	14.75	14.99	3528611
2012-05-08	14.86	14.89	14.72	14.86	936462
2012-05-09	14.75	14.84	14.60	14.76	224236
2012-05-10	14.89	14.91	14.79	14.80	110879
2012-05-11	14.65	14.88	14.64	14.78	132145
2012-05-14	14.57	14.67	14.55	14.55	3667263
2012-05-15	14.58	14.62	14.44	14.47	561531
2012-05-16	14.53	14.58	14.31	14.33	121948
2012-05-17	14.32	14.32	14.03	14.03	224777
2012-05-18	14.05	14.08	13.85	13.87	90234
2012-05-21	13.89	14.08	13.88	14.07	125346
2012-05-22	14.13	14.28	14.05	14.11	84065
2012-05-23	13.94	14.17	13.90	14.16	71270
2012-05-24	14.18	14.22	14.10	14.21	41781
2012-05-25	14.22	14.28	14.17	14.20	47384
2012-05-29	14.31	14.39	14.28	14.37	22744
2012-05-30	14.21	14.21	14.10	14.11	64294
2012-05-31	14.13	14.24	13.98	14.15	72542
2012-06-01	13.89	13.89	13.66	13.66	279547
2012-06-04	13.67	13.67	13.48	13.54	369344
2012-06-05	13.47	13.74	13.47	13.73	151752
2012-06-06	13.86	14.08	13.84	14.08	119510
2012-06-07	14.39	14.39	14.08	14.10	100207
2012-06-08	14.09	14.20	13.97	14.19	352930
2012-06-11	14.39	14.39	13.99	14.01	3914080
2012-06-12	14.04	14.16	13.97	14.15	334088
2012-06-13	14.11	14.22	14.01	14.03	99763
2012-06-14	14.10	14.23	14.04	14.19	116204
2012-06-15	14.22	14.34	14.20	14.34	179616
2012-06-18	14.37	14.38	14.24	14.34	91192
2012-06-19	14.41	14.57	14.41	14.55	119001
2012-06-20	14.53	14.62	14.46	14.55	55059
2012-06-21	14.48	14.50	14.16	14.16	37499
2012-06-22	14.26	14.29	14.19	14.26	194469
2012-06-25	14.08	14.10	13.93	13.99	197547
2012-06-26	13.98	14.10	13.95	14.06	511694
2012-06-27	14.08	14.24	14.05	14.24	69973
2012-06-28	14.11	14.29	14.06	14.29	57078
2012-06-29	14.56	14.62	14.50	14.62	141937
2012-07-02	14.67	14.73	14.56	14.73	985253
2012-07-03	14.73	14.87	14.73	14.84	411649
2012-07-05	14.84	14.84	14.69	14.70	1100498
2012-07-06	14.55	14.65	14.55	14.64	129614
2012-07-09	14.64	14.64	14.48	14.55	1342974
2012-07-10	14.60	14.64	14.38	14.44	191817
2012-07-11	14.47	14.52	14.40	14.48	131438
2012-07-12	14.40	14.48	14.31	14.41	535136
2012-07-13	14.49	14.69	14.48	14.68	81173
2012-07-16	14.64	14.70	14.60	14.64	252680
2012-07-17	14.83	14.83	14.53	14.71	225427
2012-07-18	14.66	14.71	14.63	14.66	51798
2012-07-19	14.72	14.72	14.53	14.57	137394
2012-07-20	14.47	14.47	14.38	14.39	43443
2012-07-23	14.17	14.30	14.13	14.27	235171
2012-07-24	14.30	14.30	14.09	14.17	152258
2012-07-25	14.26	14.26	14.14	14.21	51184
2012-07-26	14.37	14.41	14.29	14.35	52191
2012-07-27	14.37	14.61	14.37	14.58	60565
2012-07-30	14.54	14.64	14.54	14.55	72457
2012-07-31	14.58	14.58	14.45	14.49	74872
2012-08-01	14.55	14.55	14.39	14.39	152490
2012-08-02	14.28	14.36	14.23	14.32	165670
2012-08-03	14.48	14.61	14.48	14.57	52926
2012-08-06	14.64	14.68	14.58	14.58	34966
2012-08-07	14.64	14.76	14.64	14.68	113595
2012-08-08	14.66	14.72	14.64	14.68	134748
2012-08-09	14.66	14.75	14.63	14.71	64333
2012-08-10	14.63	14.74	14.63	14.71	66321
2012-08-13	14.70	14.72	14.64	14.72	44458
2012-08-14	14.75	14.80	14.70	14.72	98262
2012-08-15	14.69	14.79	14.69	14.76	82615
2012-08-16	14.77	14.88	14.74	14.85	45051
2012-08-17	14.86	14.92	14.85	14.92	39363
2012-08-20	14.90	14.92	14.87	14.92	50279
2012-08-21	14.93	15.03	14.89	14.92	35401
2012-08-22	14.90	14.92	14.82	14.88	90069
2012-08-23	14.88	14.88	14.77	14.78	48161
2012-08-24	14.74	14.88	14.74	14.87	29857
2012-08-27	14.93	14.93	14.84	14.85	59123
2012-08-28	14.85	14.93	14.82	14.89	84138
2012-08-29	14.93	14.95	14.86	14.94	37527
2012-08-30	14.84	14.90	14.78	14.87	67425
2012-08-31	14.96	14.96	14.86	14.94	61423
2012-09-04	14.93	15.05	14.88	15.04	318339
2012-09-05	15.06	15.06	14.98	15.00	143414
2012-09-06	15.05	15.23	15.05	15.22	86253
2012-09-07	15.32	15.33	15.25	15.31	142403
2012-09-10	15.31	15.32	15.24	15.25	219945
2012-09-11	15.27	15.34	15.24	15.34	66503
2012-09-12	15.36	15.42	15.36	15.41	55549
2012-09-13	15.45	15.64	15.37	15.61	589225
2012-09-14	15.67	15.81	15.65	15.76	167237
2012-09-17	15.72	15.72	15.62	15.64	54014
2012-09-18	15.64	15.64	15.53	15.56	96320
2012-09-19	15.60	15.61	15.55	15.56	60975
2012-09-20	15.50	15.50	15.40	15.46	80215
2012-09-21	15.54	15.54	15.45	15.45	40148
2012-09-24	15.39	15.49	15.39	15.43	40033
2012-09-25	15.48	15.49	15.24	15.24	73006
2012-09-26	15.31	15.31	15.12	15.13	129666
2012-09-27	15.18	15.31	15.14	15.26	70851
2012-09-28	15.20	15.28	15.11	15.23	2119067
2012-10-01	15.34	15.35	15.21	15.26	254807
2012-10-02	15.30	15.31	15.25	15.31	117237
2012-10-03	15.34	15.42	15.27	15.38	47074
2012-10-04	15.46	15.56	15.44	15.56	47792
2012-10-05	15.63	15.70	15.57	15.60	58187
2012-10-08	15.53	15.62	15.53	15.59	56299
2012-10-09	15.62	15.62	15.44	15.47	63236
2012-10-10	15.46	15.48	15.40	15.46	292007
2012-10-11	15.59	15.62	15.55	15.56	89043
2012-10-12	15.45	15.53	15.35	15.39	32795
2012-10-15	15.50	15.52	15.37	15.52	104039
2012-10-16	15.59	15.66	15.59	15.62	66670
2012-10-17	15.68	15.80	15.68	15.76	57482
2012-10-18	15.76	15.87	15.76	15.81	46423
2012-10-19	15.75	15.75	15.55	15.61	39083
2012-10-22	15.60	15.66	15.50	15.59	46818
2012-10-23	15.42	15.48	15.36	15.45	66401
2012-10-24	15.52	15.52	15.43	15.44	62983
2012-10-25	15.53	15.58	15.42	15.51	52326
2012-10-26	15.58	15.58	15.37	15.45	51500
2012-10-31	15.50	15.69	15.38	15.49	1911650
2012-11-01	15.52	15.69	15.52	15.66	249677
2012-11-02	15.70	15.70	15.49	15.50	216971
2012-11-05	15.42	15.52	15.37	15.50	81787
2012-11-06	15.62	15.69	15.55	15.65	131040
2012-11-07	15.60	15.60	15.20	15.24	405691
2012-11-08	15.24	15.35	15.13	15.13	143710
2012-11-09	15.05	15.23	15.04	15.14	89973
2012-11-12	15.22	15.22	15.12	15.16	72463
2012-11-13	15.10	15.22	15.03	15.03	75233
2012-11-14	15.08	15.08	14.76	14.76	178073
2012-11-15	14.81	14.88	14.65	14.82	271358
2012-11-16	14.83	14.91	14.73	14.91	43342
2012-11-19	15.05	15.14	15.05	15.14	1078069
2012-11-20	15.08	15.20	15.08	15.20	238736
2012-11-21	15.30	15.30	15.17	15.26	57138
2012-11-23	15.31	15.41	15.31	15.41	102557
2012-11-26	15.43	15.45	15.37	15.45	40132
2012-11-27	15.51	15.51	15.35	15.35	79485
2012-11-28	15.27	15.44	15.17	15.44	72009
2012-11-29	15.48	15.52	15.44	15.51	86916
2012-11-30	15.60	15.60	15.49	15.55	77866
2012-12-03	15.57	15.59	15.48	15.51	1515530
2012-12-04	15.65	15.65	15.43	15.49	207284
2012-12-05	15.53	15.60	15.49	15.55	166237
2012-12-06	15.53	15.60	15.53	15.60	66193
2012-12-07	15.72	15.72	15.58	15.64	51164
2012-12-10	15.69	15.69	15.58	15.62	1446125
2012-12-11	15.71	15.73	15.66	15.70	192286
2012-12-12	15.74	15.81	15.69	15.71	105829
2012-12-13	15.69	15.76	15.60	15.63	230275
2012-12-14	15.58	15.58	15.52	15.53	53453
2012-12-17	15.56	15.75	15.56	15.75	1107824
2012-12-18	15.80	15.94	15.77	15.94	246345
2012-12-19	15.97	16.02	15.91	15.94	109917
2012-12-20	15.91	16.08	15.91	16.07	63176
2012-12-21	15.68	15.76	15.66	15.72	75130
2012-12-24	15.71	15.72	15.61	15.67	208034
2012-12-26	15.73	15.73	15.63	15.63	690772
2012-12-27	15.67	15.68	15.43	15.60	239078
2012-12-28	15.44	15.60	15.43	15.51	81526
2012-12-31	15.51	15.68	15.46	15.67	717931
2013-01-02	16.01	16.09	15.96	16.09	281280
2013-01-03	16.10	16.17	16.07	16.13	283334
2013-01-04	16.17	16.36	16.15	16.36	217392
2013-01-07	16.38	16.38	16.23	16.29	122132
2013-01-08	16.25	16.27	16.19	16.24	74516
2013-01-09	16.27	16.35	16.27	16.31	126290
2013-01-10	16.36	16.44	16.33	16.43	247538
2013-01-11	16.42	16.43	16.32	16.43	103092
2013-01-14	16.49	16.49	16.38	16.44	63069
2013-01-15	16.45	16.50	16.38	16.50	114393
2013-01-16	16.48	16.52	16.45	16.48	115002
2013-01-17	16.50	16.62	16.50	16.57	148213
2013-01-18	16.59	16.63	16.52	16.63	83092
2013-01-22	16.65	16.80	16.65	16.80	82194
2013-01-23	16.88	16.88	16.74	16.78	96369
2013-01-24	16.82	16.86	16.76	16.82	89917
2013-01-25	16.95	16.95	16.77	16.88	79860
2013-01-28	16.98	16.98	16.77	16.81	560568
2013-01-29	16.82	16.91	16.80	16.90	153251
2013-01-30	16.90	16.92	16.82	16.86	89418
2013-01-31	16.95	16.95	16.82	16.94	193946
2013-02-01	17.02	17.14	17.02	17.12	195175
2013-02-04	17.12	17.12	16.94	16.95	125054
2013-02-05	17.06	17.10	17.01	17.08	210067
2013-02-06	17.09	17.13	16.98	17.13	197052
2013-02-07	17.18	17.32	17.03	17.12	77137
2013-02-08	17.15	17.21	17.15	17.21	53450
2013-02-11	17.22	17.25	17.17	17.25	51979
2013-02-12	17.28	17.34	17.24	17.32	71397
2013-02-13	17.53	17.53	17.31	17.36	90013
2013-02-14	17.32	17.39	17.31	17.37	120065
2013-02-15	17.34	17.39	17.31	17.36	84959
2013-02-19	17.54	17.54	17.38	17.48	123897
2013-02-20	17.68	17.68	17.26	17.26	161134
2013-02-21	17.29	17.29	17.10	17.16	130415
2013-02-22	17.23	17.34	17.17	17.34	205787
2013-02-25	17.44	17.44	16.97	16.98	100250
2013-02-26	17.06	17.16	16.97	17.16	132947
2013-02-27	17.10	17.37	17.09	17.32	107739
2013-02-28	17.36	17.44	17.28	17.39	220067
2013-03-01	17.26	17.37	17.15	17.33	100995
2013-03-04	17.32	17.44	17.29	17.42	44812
2013-03-05	17.58	17.63	17.50	17.59	96641
2013-03-06	17.70	17.70	17.59	17.63	209805
2013-03-07	17.71	17.71	17.62	17.68	163315
2013-03-08	17.80	17.80	17.69	17.77	122809
2013-03-11	17.87	17.87	17.76	17.86	79344
2013-03-12	17.92	17.92	17.80	17.84	86783
2013-03-13	17.89	17.93	17.82	17.92	94257
2013-03-14	18.03	18.08	17.94	18.02	87091
2013-03-15	18.09	18.09	17.93	18.02	87828
2013-03-18	17.93	18.02	17.85	17.94	112871
2013-03-19	18.05	18.05	17.82	17.90	91509
2013-03-20	18.02	18.05	17.97	18.02	90704
2013-03-21	18.08	18.08	17.82	17.86	154581
2013-03-22	18.01	18.01	17.82	17.94	73764
2013-03-25	18.07	18.07	17.87	17.94	209651
2013-03-26	18.20	18.20	17.97	18.04	133501
2013-03-27	18.14	18.14	17.87	18.03	87161
2013-03-28	18.02	18.14	18.00	18.13	121206
2013-04-01	18.28	18.28	17.96	18.01	293414
2013-04-02	18.12	18.12	17.96	18.00	213088
2013-04-03	18.06	18.06	17.72	17.76	214191
2013-04-04	17.76	17.85	17.74	17.85	200885
2013-04-05	17.57	17.78	17.57	17.76	147736
2013-04-08	17.86	17.94	17.72	17.94	49946
2013-04-09	17.99	18.03	17.91	17.97	62229
2013-04-10	18.08	18.18	18.00	18.18	88512
2013-04-11	18.20	18.30	18.16	18.27	111887
2013-04-12	18.20	18.21	18.10	18.16	47092
2013-04-15	18.13	18.16	17.67	17.68	124963
2013-04-16	17.80	17.90	17.75	17.90	96158
2013-04-17	17.82	17.82	17.56	17.65	110864
2013-04-18	17.70	17.70	17.47	17.52	79253
2013-04-19	17.62	17.72	17.53	17.72	68477
2013-04-22	17.84	17.84	17.58	17.75	57989
2013-04-23	17.88	18.02	17.88	18.02	128288
2013-04-24	18.09	18.16	18.02	18.14	96492
2013-04-25	18.24	18.27	18.15	18.20	105016
2013-04-26	18.20	18.20	18.06	18.12	79457
2013-04-29	18.17	18.24	18.12	18.22	116659
2013-04-30	18.26	18.34	18.17	18.34	139697
2013-05-01	18.27	18.35	18.10	18.10	137780
2013-05-02	18.21	18.25	18.14	18.24	73654
2013-05-03	18.44	18.49	18.37	18.41	414029
2013-05-06	18.49	18.65	18.43	18.62	81568
2013-05-07	18.70	18.77	18.63	18.76	340946
2013-05-08	18.78	18.89	18.72	18.89	158015
2013-05-09	18.95	18.95	18.74	18.76	96208
2013-05-10	18.82	18.82	18.68	18.81	87417
2013-05-13	18.83	18.88	18.74	18.83	264303
2013-05-14	18.88	19.09	18.87	19.09	173386
2013-05-15	19.07	19.20	19.02	19.18	371771
2013-05-16	19.18	19.19	19.04	19.07	119712
2013-05-17	19.15	19.24	19.13	19.23	137574
2013-05-20	19.28	19.29	19.18	19.23	216191
2013-05-21	19.28	19.28	19.15	19.19	157196
2013-05-22	19.27	19.34	18.86	18.94	504126
2013-05-23	18.79	18.94	18.71	18.88	149455
2013-05-24	18.84	18.88	18.71	18.87	94683
2013-05-28	19.18	19.18	18.93	19.01	129152
2013-05-29	18.92	19.01	18.79	18.97	320127
2013-05-30	18.99	19.17	18.97	19.12	240438
2013-05-31	19.06	19.16	18.91	18.91	286610
2013-06-03	19.07	19.07	18.62	18.84	346934
2013-06-04	18.98	18.98	18.65	18.72	116820
2013-06-05	18.71	18.71	18.45	18.46	103693
2013-06-06	18.42	18.70	18.37	18.70	332368
2013-06-07	18.83	18.96	18.72	18.95	201493
2013-06-10	19.19	19.19	18.90	19.00	300509
2013-06-11	18.94	18.94	18.73	18.75	199621
2013-06-12	18.80	18.92	18.55	18.58	101838
2013-06-13	18.68	18.92	18.54	18.90	116199
2013-06-14	18.98	18.98	18.67	18.72	111305
2013-06-17	18.88	18.91	18.78	18.84	211463
2013-06-18	18.89	19.02	18.80	18.99	83800
2013-06-19	19.01	19.01	18.73	18.73	165393
2013-06-20	18.59	18.61	18.38	18.42	184449
2013-06-21	18.48	18.48	18.21	18.36	104517
2013-06-24	18.21	18.25	17.96	18.11	228757
2013-06-25	18.33	18.43	18.18	18.40	148340
2013-06-26	18.48	18.62	18.47	18.58	447520
2013-06-27	18.64	18.87	18.64	18.85	210990
2013-06-28	18.78	18.87	18.66	18.79	434631
2013-07-01	18.90	19.08	18.90	19.00	1362798
2013-07-02	18.97	19.13	18.87	18.94	415210
2013-07-03	18.87	18.95	18.81	18.90	195031
2013-07-05	18.96	19.15	18.91	19.15	141593
2013-07-08	19.21	19.29	19.20	19.23	198101
2013-07-09	19.32	19.37	19.22	19.35	322845
2013-07-10	19.33	19.35	19.17	19.27	163117
2013-07-11	19.42	19.54	19.33	19.45	127384
2013-07-12	19.45	19.59	19.43	19.59	139944
2013-07-15	19.63	19.67	19.57	19.63	989029
2013-07-16	19.67	19.68	19.45	19.50	204936
2013-07-17	19.56	19.63	19.46	19.62	251970
2013-07-18	19.63	19.82	19.63	19.81	220762
2013-07-19	19.78	19.81	19.69	19.81	103303
2013-07-22	19.84	19.92	19.79	19.90	778315
2013-07-23	19.98	19.99	19.86	19.89	322233
2013-07-24	19.99	19.99	19.76	19.81	139988
2013-07-25	19.80	19.86	19.73	19.86	143518
2013-07-26	19.79	19.86	19.74	19.86	191448
2013-07-29	19.83	19.86	19.73	19.75	325486
2013-07-30	19.82	19.88	19.76	19.81	230879
2013-07-31	19.79	19.95	19.79	19.82	259641
2013-08-01	19.92	20.21	19.92	20.16	1666257
2013-08-02	20.13	20.19	20.09	20.19	300271
2013-08-05	20.15	20.18	20.08	20.13	157715
2013-08-06	20.11	20.11	19.94	19.97	144726
2013-08-07	19.93	19.93	19.77	19.84	237031
2013-08-08	19.92	19.99	19.83	19.92	662513
2013-08-09	19.87	19.98	19.85	19.91	128498
2013-08-12	19.86	19.93	19.82	19.86	147248
2013-08-13	19.96	19.96	19.78	19.89	165318
2013-08-14	19.89	19.94	19.84	19.86	131117
2013-08-15	19.75	19.75	19.53	19.55	319699
2013-08-16	19.59	19.69	19.52	19.57	299808
2013-08-19	19.56	19.56	19.35	19.35	132854
2013-08-20	19.36	19.60	19.34	19.56	167776
2013-08-21	19.51	19.61	19.37	19.41	172857
2013-08-22	19.46	19.68	19.46	19.67	171631
2013-08-23	19.69	19.70	19.61	19.68	144223
2013-08-26	19.71	19.75	19.60	19.61	903311
2013-08-27	19.43	19.45	19.16	19.18	193261
2013-08-28	19.16	19.27	19.09	19.18	290189
2013-08-29	19.14	19.35	19.13	19.26	124081
2013-08-30	19.26	19.30	19.05	19.09	317863
2013-09-03	19.31	19.41	19.05	19.17	624115
2013-09-04	19.19	19.40	19.19	19.29	296375
2013-09-05	19.33	19.39	19.30	19.33	115319
2013-09-06	19.40	19.43	19.13	19.33	204611
2013-09-09	19.39	19.52	19.37	19.52	164886
2013-09-10	19.61	19.71	19.60	19.71	214085
2013-09-11	19.71	19.76	19.66	19.74	194534
2013-09-12	19.75	19.78	19.64	19.65	158210
2013-09-13	19.70	19.75	19.64	19.70	263485
2013-09-16	19.87	19.91	19.82	19.85	1101695
2013-09-17	19.92	19.99	19.87	19.99	191407
2013-09-18	19.98	20.17	19.93	20.12	154672
2013-09-19	20.16	20.17	19.95	19.99	173742
2013-09-20	19.93	19.97	19.83	19.87	146605
2013-09-23	19.84	19.84	19.66	19.71	1521538
2013-09-24	19.75	19.87	19.65	19.75	196332
2013-09-25	19.78	19.91	19.70	19.85	158307
2013-09-26	19.88	19.94	19.79	19.85	134190
2013-09-27	19.79	19.84	19.76	19.82	126726
2013-09-30	19.69	19.81	19.54	19.76	217947
2013-10-01	19.80	19.97	19.79	19.93	453662
2013-10-02	19.86	19.90	19.77	19.87	149791
2013-10-03	19.86	19.86	19.64	19.74	131698
2013-10-04	19.79	19.93	19.73	19.92	121225
2013-10-07	19.77	19.80	19.70	19.70	197225
2013-10-08	19.72	19.72	19.46	19.46	190003
2013-10-09	19.50	19.51	19.35	19.45	129663
2013-10-10	19.64	19.91	19.64	19.91	374756
2013-10-11	19.91	20.07	19.85	20.06	202748
2013-10-14	19.96	20.18	19.96	20.16	901235
2013-10-15	20.08	20.19	19.99	20.01	757966
2013-10-16	20.12	20.34	20.12	20.34	226779
2013-10-17	20.26	20.56	20.26	20.55	309161
2013-10-18	20.63	20.65	20.48	20.65	377721
2013-10-21	20.67	20.67	20.60	20.65	426043
2013-10-22	20.72	20.79	20.69	20.71	257472
2013-10-23	20.70	20.70	20.52	20.61	197918
2013-10-24	20.68	20.71	20.61	20.71	163945
2013-10-25	20.71	20.76	20.70	20.75	237391
2013-10-28	20.73	20.81	20.70	20.75	650116
2013-10-29	20.80	20.88	20.77	20.85	126054
2013-10-30	20.92	20.92	20.70	20.76	127972
2013-10-31	20.75	20.77	20.64	20.65	143787
2013-11-01	20.71	20.71	20.53	20.63	172323
2013-11-04	20.71	20.71	20.60	20.70	181569
2013-11-05	20.63	20.69	20.58	20.63	152365
2013-11-06	20.69	20.76	20.63	20.73	196091
2013-11-07	20.76	20.80	20.47	20.49	171912
2013-11-08	20.45	20.86	20.43	20.86	150414
2013-11-11	20.82	20.89	20.81	20.86	230066
2013-11-12	20.83	20.85	20.69	20.76	126316
2013-11-13	20.70	20.97	20.65	20.97	166737
2013-11-14	20.97	21.15	20.97	21.13	143757
2013-11-15	21.18	21.18	21.08	21.16	188592
2013-11-18	21.21	21.24	21.05	21.09	478305
2013-11-19	21.13	21.15	21.02	21.04	228570
2013-11-20	21.08	21.14	20.96	21.02	205087
2013-11-21	21.08	21.30	21.08	21.26	432216
2013-11-22	21.28	21.38	21.21	21.38	352636
2013-11-25	21.44	21.46	21.36	21.39	192067
2013-11-26	21.40	21.44	21.36	21.38	284760
2013-11-27	21.41	21.45	21.37	21.44	164691
2013-11-29	21.53	21.53	21.41	21.42	180628
2013-12-02	21.40	21.54	21.33	21.36	429855
2013-12-03	21.35	21.35	21.11	21.18	279214
2013-12-04	21.17	21.28	21.03	21.19	164127
2013-12-05	21.17	21.19	21.05	21.09	135180
2013-12-06	21.34	21.38	21.20	21.36	245792
2013-12-09	21.42	21.47	21.35	21.41	234287
2013-12-10	21.39	21.44	21.33	21.34	147301
2013-12-11	21.34	21.35	21.01	21.04	281065
2013-12-12	21.07	21.13	21.00	21.05	158852
2013-12-13	21.12	21.16	20.98	21.03	332575
2013-12-16	21.15	21.21	21.12	21.17	138222
2013-12-17	21.23	21.56	21.03	21.11	225743
2013-12-18	21.16	21.35	20.88	21.34	207733
2013-12-19	21.31	21.31	21.23	21.23	243762
2013-12-20	21.27	21.46	21.27	21.45	236884
2013-12-23	21.51	21.58	21.46	21.58	191606
2013-12-24	21.60	21.63	21.58	21.63	121851
2013-12-26	21.66	21.69	21.64	21.65	140686
2013-12-27	21.77	21.77	21.59	21.63	118290
2013-12-30	21.68	21.68	21.62	21.65	168926
2013-12-31	21.70	21.78	21.70	21.74	267357
2014-01-02	21.77	21.77	21.44	21.52	414397
2014-01-03	21.59	21.61	21.50	21.56	312697
2014-01-06	21.67	21.67	21.51	21.51	519773
2014-01-07	21.55	21.66	21.51	21.58	341583
2014-01-08	21.59	21.61	21.50	21.60	294857
2014-01-09	21.65	21.70	21.56	21.65	215564
2014-01-10	21.67	21.70	21.60	21.69	249797
2014-01-13	21.69	21.69	21.38	21.42	273807
2014-01-14	21.50	21.60	21.44	21.59	500071
2014-01-15	21.64	21.71	21.63	21.69	353455
2014-01-16	21.69	21.69	21.57	21.62	280590
2014-01-17	21.67	21.67	21.52	21.55	335136
2014-01-21	21.64	21.70	21.52	21.62	207370
2014-01-22	21.65	21.75	21.65	21.73	250179
2014-01-23	21.72	21.72	21.38	21.45	453478
2014-01-24	21.37	21.37	20.94	20.94	465931
2014-01-27	21.00	21.00	20.65	20.75	491807
2014-01-28	20.84	20.99	20.84	20.97	220130
2014-01-29	20.82	20.96	20.74	20.77	385438
2014-01-30	21.00	21.05	20.84	21.02	370343
2014-01-31	20.82	20.94	20.73	20.78	193000
2014-02-03	20.77	20.77	20.20	20.21	4233232
2014-02-04	20.29	20.50	20.21	20.42	585490
2014-02-05	20.45	20.45	20.26	20.41	894482
2014-02-06	20.45	20.61	20.45	20.61	230827
2014-02-07	20.74	20.83	20.65	20.82	585337
2014-02-10	20.87	20.91	20.74	20.91	7118583
2014-02-11	20.93	21.10	20.87	21.04	721402
2014-02-12	21.10	21.16	21.02	21.06	315629
2014-02-13	20.99	21.19	20.94	21.17	358252
2014-02-14	21.18	21.27	21.15	21.24	265346
2014-02-18	21.28	21.39	21.25	21.36	532330
2014-02-19	21.37	21.44	21.08	21.10	584140
2014-02-20	21.15	21.22	21.00	21.19	358478
2014-02-21	21.27	21.31	21.16	21.20	291043
2014-02-24	21.21	21.43	21.21	21.34	4301223
2014-02-25	21.32	21.38	21.23	21.27	286409
2014-02-26	21.32	21.37	21.24	21.30	480082
2014-02-27	21.31	21.45	21.25	21.45	255106
2014-02-28	21.47	21.65	21.44	21.54	230139
2014-03-03	21.42	21.46	21.27	21.39	372837
2014-03-04	21.58	21.80	21.58	21.77	300765
2014-03-05	21.80	21.82	21.74	21.82	140430
2014-03-06	21.87	21.96	21.85	21.91	361347
2014-03-07	22.02	22.05	21.86	21.92	468257
2014-03-10	21.94	22.01	21.81	21.93	243497
2014-03-11	21.95	21.96	21.78	21.81	199780
2014-03-12	21.74	21.83	21.63	21.83	225651
2014-03-13	21.92	21.92	21.57	21.61	277195
2014-03-14	21.59	21.70	21.53	21.59	209763
2014-03-17	21.67	21.81	21.67	21.72	148201
2014-03-18	21.82	21.89	21.74	21.86	179162
2014-03-19	21.93	21.93	21.68	21.77	268063
2014-03-20	21.76	21.99	21.74	21.98	327881
2014-03-21	22.08	22.25	21.93	21.96	325525
2014-03-24	22.04	22.06	21.81	21.87	280892
2014-03-25	21.89	21.93	21.71	21.78	288316
2014-03-26	21.89	21.90	21.58	21.58	357495
2014-03-27	21.62	21.63	21.38	21.44	299221
2014-03-28	21.53	21.65	21.47	21.53	264470
2014-03-31	21.72	21.85	21.61	21.83	450381
2014-04-01	21.93	21.95	21.78	21.94	517426
2014-04-02	22.00	22.01	21.92	21.97	342699
2014-04-03	22.04	22.04	21.86	21.96	192508
2014-04-04	22.04	22.07	21.68	21.69	256563
2014-04-07	21.65	21.70	21.34	21.40	280954
2014-04-08	21.40	21.47	21.28	21.44	198073
2014-04-09	21.54	21.61	21.40	21.59	325398
2014-04-10	21.64	21.64	21.15	21.15	360496
2014-04-11	21.02	21.21	20.95	21.01	421249
2014-04-14	21.20	21.21	20.94	21.10	242655
2014-04-15	21.18	21.26	20.95	21.19	298832
2014-04-16	21.33	21.40	21.26	21.40	649734
2014-04-17	21.45	21.47	21.35	21.43	263954
2014-04-21	21.45	21.45	21.37	21.41	147616
2014-04-22	21.43	21.62	21.39	21.57	230956
2014-04-23	21.62	21.65	21.55	21.63	261357
2014-04-24	21.83	21.83	21.53	21.59	245143
2014-04-25	21.59	21.59	21.37	21.39	301415
2014-04-28	21.49	21.49	21.16	21.28	429889
2014-04-29	21.39	21.45	21.33	21.41	515554
2014-04-30	21.40	21.54	21.34	21.53	185711
2014-05-01	21.48	21.65	21.47	21.61	326389
2014-05-02	21.69	21.81	21.55	21.64	194746
2014-05-05	21.53	21.61	21.41	21.59	132447
2014-05-06	21.56	21.56	21.36	21.36	228973
2014-05-07	21.41	21.57	21.38	21.57	285667
2014-05-08	21.57	21.73	21.51	21.57	302792
2014-05-09	21.60	21.60	21.44	21.55	160220
2014-05-12	21.67	21.78	21.64	21.78	135195
2014-05-13	21.80	21.81	21.68	21.70	800661
2014-05-14	21.72	21.72	21.48	21.52	226377
2014-05-15	21.47	21.47	21.13	21.28	425086
2014-05-16	21.29	21.30	21.17	21.30	392220
2014-05-19	21.32	21.46	21.28	21.44	186405
2014-05-20	21.45	21.45	21.25	21.32	132637
2014-05-21	21.39	21.49	21.37	21.44	168003
2014-05-22	21.45	21.57	21.42	21.53	155373
2014-05-23	21.55	21.62	21.53	21.60	284606
2014-05-27	21.66	21.80	21.66	21.75	341095
2014-05-28	21.76	21.76	21.66	21.69	240706
2014-05-29	21.74	21.75	21.65	21.74	197231
2014-05-30	21.72	21.77	21.70	21.75	160050
2014-06-02	21.76	21.84	21.69	21.83	204567
2014-06-03	21.77	21.85	21.74	21.84	149241
2014-06-04	21.82	22.02	21.82	22.02	205907
2014-06-05	22.06	22.17	21.95	22.17	214926
2014-06-06	22.22	22.33	22.20	22.31	209144
2014-06-09	22.38	22.40	22.24	22.33	3803081
2014-06-10	22.28	22.32	22.23	22.30	396666
2014-06-11	22.27	22.27	22.14	22.18	186347
2014-06-12	22.19	22.19	22.05	22.10	191965
2014-06-13	22.15	22.19	22.07	22.14	172322
2014-06-16	22.13	22.13	22.00	22.04	3993852
2014-06-17	22.01	22.30	22.00	22.26	310818
2014-06-18	22.27	22.34	22.16	22.32	703185
2014-06-19	22.32	22.33	22.24	22.33	289683
2014-06-20	22.37	22.41	22.32	22.36	231146
2014-06-23	22.40	22.42	22.31	22.36	161925
2014-06-24	22.25	22.34	22.14	22.15	192293
2014-06-25	22.12	22.20	22.07	22.18	368338
2014-06-26	22.16	22.23	21.97	22.14	201777
2014-06-27	22.09	22.22	22.06	22.20	126430
2014-06-30	22.21	22.26	22.17	22.26	173863
2014-07-01	22.44	22.52	22.27	22.39	178195
2014-07-02	22.39	22.42	22.26	22.29	472729
2014-07-03	22.36	22.45	22.36	22.41	178019
2014-07-07	22.39	22.39	22.26	22.30	2035788
2014-07-08	22.25	22.30	22.11	22.19	289687
2014-07-09	22.25	22.25	22.16	22.21	272877
2014-07-10	22.00	22.17	21.95	22.14	326110
2014-07-11	22.09	22.17	22.04	22.14	109728
2014-07-14	22.27	22.31	22.23	22.26	132333
2014-07-15	22.32	22.36	22.21	22.32	179937
2014-07-16	22.36	22.36	22.21	22.26	346431
2014-07-17	22.20	22.24	21.96	21.99	240881
2014-07-18	22.06	22.19	22.04	22.17	128963
2014-07-21	22.12	22.15	22.03	22.10	2013858
2014-07-22	22.16	22.23	22.15	22.19	222150
2014-07-23	22.21	22.26	22.15	22.25	168593
2014-07-24	22.31	22.36	22.25	22.34	141129
2014-07-25	22.30	22.31	22.19	22.22	145656
2014-07-28	22.26	22.26	22.08	22.22	4351625
2014-07-29	22.21	22.29	22.05	22.05	330135
2014-07-30	22.15	22.15	21.94	22.02	253870
2014-07-31	21.93	21.93	21.65	21.66	259537
2014-08-01	21.66	21.71	21.50	21.59	402085
2014-08-04	21.62	21.70	21.52	21.69	283861
2014-08-05	21.60	21.70	21.48	21.53	293516
2014-08-06	21.45	21.66	21.45	21.62	531480
2014-08-07	21.70	21.88	21.53	21.56	237326
2014-08-08	21.60	21.73	21.54	21.73	182887
2014-08-11	21.79	21.86	21.75	21.76	2483622
2014-08-12	21.76	21.85	21.70	21.78	233806
2014-08-13	21.82	21.96	21.82	21.94	227944
2014-08-14	21.94	22.06	21.94	22.04	273828
2014-08-15	22.12	22.17	21.93	22.07	133839
2014-08-18	22.15	22.26	22.15	22.23	2196007
2014-08-19	22.27	22.32	22.26	22.26	156610
2014-08-20	22.23	22.35	22.21	22.33	780540
2014-08-21	22.36	22.50	22.31	22.47	150963
2014-08-22	22.47	22.49	22.39	22.42	121753
2014-08-25	22.51	22.59	22.47	22.54	496119
2014-08-26	22.57	22.65	22.57	22.60	225564
2014-08-27	22.60	22.63	22.56	22.60	210900
2014-08-28	22.53	22.57	22.47	22.53	169332
2014-08-29	22.59	22.63	22.52	22.61	98900
2014-09-02	22.65	22.78	22.62	22.70	765986
2014-09-03	22.75	22.77	22.59	22.62	219164
2014-09-04	22.66	22.71	22.52	22.55	97357
2014-09-05	22.55	22.59	22.44	22.57	118651
2014-09-08	22.58	22.65	22.49	22.56	130191
2014-09-09	22.56	22.56	22.37	22.38	192575
2014-09-10	22.37	22.50	22.37	22.47	176508
2014-09-11	22.37	22.51	22.37	22.49	151327
2014-09-12	22.52	22.52	22.34	22.39	164790
2014-09-15	22.40	22.42	22.32	22.36	202117
2014-09-16	22.31	22.45	22.29	22.39	139852
2014-09-17	22.40	22.54	22.40	22.42	156391
2014-09-18	22.52	22.62	22.49	22.57	237876
2014-09-19	22.62	22.67	22.43	22.48	211590
2014-09-22	22.45	22.45	22.25	22.26	189400
2014-09-23	22.15	22.20	21.96	21.96	157572
2014-09-24	22.01	22.13	21.94	22.11	419188
2014-09-25	22.06	22.06	21.82	21.86	193332
2014-09-26	21.93	22.05	21.83	22.03	181872
2014-09-29	21.85	21.98	21.83	21.94	2274031
2014-09-30	21.93	22.03	21.83	21.85	401286
2014-10-01	21.80	21.90	21.60	21.66	712395
2014-10-02	21.62	21.77	21.48	21.71	292543
2014-10-03	21.85	22.01	21.84	21.97	256169
2014-10-06	22.03	22.06	21.87	21.90	319489
2014-10-07	21.81	21.84	21.59	21.60	170552
2014-10-08	21.58	21.90	21.53	21.90	196539
2014-10-09	21.86	21.87	21.48	21.50	232344
2014-10-10	21.45	21.64	21.28	21.28	312630
2014-10-13	21.29	21.44	21.06	21.08	2763702
2014-10-14	21.15	21.35	21.12	21.20	508247
2014-10-15	21.00	21.08	20.55	20.99	868746
2014-10-16	20.67	21.12	20.66	21.04	359347
2014-10-17	21.25	21.33	21.16	21.29	204341
2014-10-20	21.24	21.39	21.20	21.38	17541293
2014-10-21	21.49	21.86	21.49	21.85	380496
2014-10-22	21.89	21.99	21.73	21.73	849699
2014-10-23	21.90	21.98	21.84	21.86	371592
2014-10-24	21.87	22.00	21.84	21.99	466337
2014-10-27	21.94	22.08	21.89	22.06	227032
2014-10-28	22.14	22.31	22.14	22.31	284683
2014-10-29	22.32	22.40	22.20	22.34	220531
2014-10-30	22.28	22.51	22.28	22.45	417732
2014-10-31	22.65	22.69	22.57	22.67	517620
2014-11-03	22.73	22.79	22.66	22.71	847910
2014-11-04	22.65	22.74	22.59	22.74	224638
2014-11-05	22.81	22.85	22.75	22.83	309874
2014-11-06	22.83	22.83	22.66	22.79	163088
2014-11-07	22.79	22.87	22.70	22.85	150453
2014-11-10	22.84	22.92	22.82	22.91	106917
2014-11-11	22.92	22.93	22.86	22.91	132666
2014-11-12	22.85	22.95	22.81	22.94	153300
2014-11-13	22.93	22.99	22.92	22.97	22435
2014-11-14	22.94	23.00	22.88	22.89	98367
2014-11-17	22.85	22.92	22.84	22.90	249917
2014-11-18	22.89	23.03	22.85	22.95	207461
2014-11-19	22.95	22.95	22.79	22.88	446149
2014-11-20	22.82	22.98	22.76	22.98	228168
2014-11-21	23.21	23.21	23.00	23.06	106601
2014-11-24	23.13	23.20	23.11	23.19	151107
2014-11-25	23.24	23.25	23.11	23.18	436413
2014-11-26	23.23	23.23	23.15	23.23	90605
2014-11-28	23.23	23.32	23.17	23.17	39663
2014-12-01	23.14	23.26	22.94	22.95	643044
2014-12-02	22.94	23.11	22.94	23.09	204503
2014-12-03	23.15	23.23	23.09	23.23	120009
2014-12-04	23.18	23.24	23.12	23.24	83292
2014-12-05	23.28	23.43	23.28	23.37	181346
2014-12-08	23.33	23.61	23.33	23.46	16409602
2014-12-09	23.25	23.47	23.20	23.42	8815609
2014-12-10	23.36	23.39	23.02	23.04	331127
2014-12-11	23.07	23.28	23.05	23.12	451261
2014-12-12	22.97	23.03	22.67	22.67	582097
2014-12-15	22.81	22.82	22.40	22.51	490304
2014-12-16	22.44	22.69	22.34	22.38	309745
2014-12-17	22.44	22.84	22.44	22.82	249587
2014-12-18	23.13	23.25	23.02	23.24	471302
2014-12-19	23.28	23.39	23.21	23.34	397331
2014-12-22	23.34	23.45	23.33	23.45	175266
2014-12-23	23.41	23.53	23.40	23.47	336429
2014-12-24	23.51	23.54	23.42	23.45	263965
2014-12-26	23.51	23.54	23.41	23.46	125045
2014-12-29	23.45	23.68	23.45	23.51	5092052
2014-12-30	23.46	23.56	23.44	23.51	212132
2014-12-31	23.54	23.57	23.26	23.27	401142
2015-01-02	23.32	23.42	23.05	23.23	885384
2015-01-05	23.13	23.14	22.78	22.82	690899
2015-01-06	22.83	22.84	22.46	22.57	469885
2015-01-07	22.69	22.82	22.56	22.78	392186
2015-01-08	22.94	23.14	22.94	23.11	461551
2015-01-09	23.11	23.12	22.84	22.87	610074
2015-01-12	22.88	22.93	22.67	22.74	321469
2015-01-13	22.82	23.04	22.52	22.69	417821
2015-01-14	22.47	22.58	22.28	22.50	555393
2015-01-15	22.49	22.61	22.31	22.36	476162
2015-01-16	22.32	22.63	22.30	22.61	1649030
2015-01-20	22.65	22.72	22.36	22.44	14271422
2015-01-21	22.41	22.55	22.31	22.46	4258398
2015-01-22	22.58	23.00	22.49	22.97	637584
2015-01-23	22.94	23.00	22.82	22.83	230110
2015-01-26	22.80	23.02	22.72	23.01	300438
2015-01-27	22.85	22.95	22.75	22.84	441132
2015-01-28	22.95	23.00	22.50	22.51	547321
2015-01-29	22.55	22.68	22.42	22.66	274476
2015-01-30	22.51	22.64	22.36	22.38	440828
2015-02-02	22.42	22.66	22.19	22.63	1311684
2015-02-03	22.73	23.04	22.73	23.04	547008
2015-02-04	22.97	23.14	22.96	23.00	264444
2015-02-05	23.07	23.29	23.04	23.27	120436
2015-02-06	23.36	23.42	23.19	23.23	179494
2015-02-09	23.16	23.21	23.09	23.12	224177
2015-02-10	23.23	23.29	23.08	23.26	77213
2015-02-11	23.24	23.37	23.21	23.32	437351
2015-02-12	23.38	23.60	23.38	23.59	251637
2015-02-13	23.57	23.60	23.46	23.57	138318
2015-02-17	23.56	23.66	23.55	23.57	180577
2015-02-18	23.51	23.58	23.47	23.57	1320509
2015-02-19	23.52	23.55	23.45	23.49	376261
2015-02-20	23.48	23.68	23.36	23.68	135297
2015-02-23	23.64	23.65	23.51	23.59	147761
2015-02-24	23.60	23.66	23.57	23.62	170006
2015-02-25	23.61	23.68	23.56	23.60	201525
2015-02-26	23.58	23.59	23.47	23.53	130302
2015-02-27	23.51	23.57	23.45	23.48	183186
2015-03-02	23.48	23.63	23.48	23.62	484610
2015-03-03	23.59	23.59	23.44	23.54	108624
2015-03-04	23.49	23.49	23.33	23.37	198050
2015-03-05	23.41	23.49	23.38	23.47	114579
2015-03-06	23.45	23.54	23.25	23.30	295368
2015-03-09	23.34	23.43	23.30	23.39	119888
2015-03-10	23.24	23.24	23.01	23.02	179681
2015-03-11	23.07	23.19	23.04	23.17	479120
2015-03-12	23.28	23.57	23.27	23.56	229526
2015-03-13	23.55	23.55	23.27	23.41	150684
2015-03-16	23.48	23.68	23.48	23.66	89320
2015-03-17	23.62	23.69	23.51	23.66	163960
2015-03-18	23.61	23.89	23.54	23.82	127563
2015-03-19	23.78	23.80	23.61	23.71	127349
2015-03-20	23.80	23.99	23.71	23.99	273186
2015-03-23	23.99	24.06	23.93	23.94	151501
2015-03-24	23.90	23.90	23.77	23.77	141037
2015-03-25	23.77	23.77	23.41	23.41	128111
2015-03-26	23.36	23.48	23.26	23.39	153909
2015-03-27	23.39	23.42	23.31	23.39	166797
2015-03-30	23.50	23.73	23.50	23.71	162390
2015-03-31	23.62	23.69	23.56	23.62	236389
2015-04-01	23.59	23.67	23.46	23.59	673586
2015-04-02	23.57	23.73	23.57	23.69	212319
2015-04-06	23.60	23.81	23.58	23.77	102010
2015-04-07	23.76	23.78	23.61	23.62	103797
2015-04-08	23.63	23.75	23.63	23.71	148153
2015-04-09	23.69	23.75	23.58	23.70	128165
2015-04-10	23.74	23.76	23.68	23.73	253214
2015-04-13	23.70	23.84	23.70	23.77	235596
2015-04-14	23.76	23.82	23.65	23.79	124646
2015-04-15	23.83	23.95	23.81	23.86	303796
2015-04-16	23.83	23.90	23.71	23.86	170274
2015-04-17	23.75	23.75	23.52	23.58	178915
2015-04-20	23.67	23.75	23.67	23.70	236460
2015-04-21	23.75	23.79	23.62	23.64	155459
2015-04-22	23.68	23.74	23.55	23.73	97471
2015-04-23	23.70	23.83	23.68	23.77	102237
2015-04-24	23.79	23.79	23.71	23.77	154578
2015-04-27	23.79	23.86	23.61	23.65	133943
2015-04-28	23.65	23.79	23.56	23.79	182434
2015-04-29	23.68	23.81	23.67	23.73	186341
2015-04-30	23.68	23.72	23.47	23.51	281556
2015-05-01	23.60	23.72	23.60	23.68	719903
2015-05-04	23.72	23.83	23.72	23.82	478702
2015-05-05	23.73	23.82	23.57	23.60	395875
2015-05-06	23.64	23.69	23.46	23.59	226244
2015-05-07	23.56	23.74	23.52	23.71	111360
2015-05-08	23.86	23.95	23.84	23.91	111402
2015-05-11	23.89	23.97	23.85	23.88	220481
2015-05-12	23.81	23.87	23.65	23.84	174585
2015-05-13	23.87	23.93	23.80	23.84	237417
2015-05-14	23.95	24.08	23.91	24.08	373371
2015-05-15	24.09	24.12	23.95	23.99	165180
2015-05-18	24.02	24.20	23.99	24.18	459724
2015-05-19	24.18	24.30	24.17	24.26	293572
2015-05-20	24.29	24.31	24.19	24.24	154136
2015-05-21	24.20	24.25	24.14	24.15	187597
2015-05-22	24.16	24.19	24.13	24.13	185024
2015-05-26	24.09	24.09	23.89	23.94	12465260
2015-05-27	24.00	24.13	23.95	24.11	731505
2015-05-28	24.08	24.11	23.99	24.10	263519
2015-05-29	24.15	24.15	23.91	23.93	499977
2015-06-01	24.03	24.07	23.85	23.96	1366293
2015-06-02	23.93	24.05	23.85	23.99	689739
2015-06-03	24.05	24.20	24.01	24.14	357577
2015-06-04	24.05	24.09	23.91	23.93	766231
2015-06-05	24.00	24.05	23.89	23.95	413841
2015-06-08	23.94	24.01	23.82	23.82	219239
2015-06-09	23.85	23.89	23.73	23.82	360636
2015-06-10	23.97	24.25	23.97	24.21	570863
2015-06-11	24.25	24.38	24.25	24.36	405214
2015-06-12	24.29	24.32	24.22	24.28	691205
2015-06-15	24.16	24.24	24.04	24.19	342991
2015-06-16	24.17	24.38	24.15	24.34	458408
2015-06-17	24.40	24.47	24.25	24.30	533956
2015-06-18	24.39	24.57	24.37	24.52	598529
2015-06-19	24.47	24.52	24.41	24.41	316980
2015-06-22	24.55	24.61	24.51	24.52	464940
2015-06-23	24.55	24.62	24.52	24.56	381867
2015-06-24	24.48	24.50	24.29	24.30	540081
2015-06-25	24.35	24.35	24.14	24.16	413401
2015-06-26	24.20	24.28	24.15	24.23	301215
2015-06-29	24.02	24.04	23.63	23.65	768978
2015-06-30	23.80	23.87	23.65	23.73	1462851
2015-07-01	24.03	24.11	23.90	24.11	1507904
2015-07-02	24.10	24.15	23.95	24.02	391648
2015-07-06	23.84	24.01	23.74	24.01	445197
2015-07-07	24.02	24.08	23.73	24.06	285065
2015-07-08	23.89	23.92	23.70	23.74	264032
2015-07-09	24.05	24.05	23.77	23.81	702721
2015-07-10	24.05	24.13	23.97	24.10	1216327
2015-07-13	24.22	24.36	24.14	24.22	8221963
2015-07-14	24.19	24.31	24.15	24.28	433759
2015-07-15	24.29	24.35	24.24	24.32	384778
2015-07-16	24.44	24.48	24.41	24.46	419588
2015-07-17	24.48	24.48	24.30	24.38	272366
2015-07-20	24.42	24.48	24.35	24.43	5037173
2015-07-21	24.47	24.54	24.32	24.38	508096
2015-07-22	24.35	24.51	24.35	24.48	673748
2015-07-23	24.51	24.51	24.24	24.28	475027
2015-07-24	24.35	24.40	24.19	24.24	442238
2015-07-27	24.09	24.13	23.99	24.03	477753
2015-07-28	24.16	24.16	23.98	24.12	486683
2015-07-29	24.13	24.40	24.08	24.38	532007
2015-07-30	24.33	24.49	24.30	24.47	444945
2015-07-31	24.52	24.56	24.41	24.44	358606
2015-08-03	24.47	24.50	24.34	24.48	1934875
2015-08-04	24.48	24.58	24.44	24.46	1269031
2015-08-05	24.57	24.63	24.44	24.49	212803
2015-08-06	24.50	24.53	24.23	24.32	638773
2015-08-07	24.30	24.35	24.21	24.34	258063
2015-08-10	24.45	24.58	24.45	24.57	251107
2015-08-11	24.40	24.49	24.34	24.39	698432
2015-08-12	24.26	24.27	23.96	24.25	386321
2015-08-13	24.28	24.40	24.18	24.31	249608
2015-08-14	24.31	24.49	24.31	24.47	636564
2015-08-17	24.42	24.57	24.29	24.57	720291
2015-08-18	24.55	24.58	24.50	24.55	239428
2015-08-19	24.46	24.50	24.25	24.33	299378
2015-08-20	24.19	24.19	23.88	23.88	267919
2015-08-21	23.69	23.74	23.26	23.28	976339
2015-08-24	21.66	22.87	12.50	22.24	2502677
2015-08-25	22.86	22.86	21.90	21.93	2795440
2015-08-26	22.37	22.60	22.03	22.56	685886
2015-08-27	22.81	23.14	22.74	23.07	797417
2015-08-28	23.01	23.09	22.93	23.06	282654
2015-08-31	22.98	23.02	22.81	22.90	1464676
2015-09-01	22.41	22.62	22.20	22.29	2154559
2015-09-02	22.53	22.58	22.29	22.55	422970
2015-09-03	22.61	22.83	22.61	22.68	1116296
2015-09-04	22.48	22.51	22.24	22.33	837267
2015-09-08	22.65	22.84	22.58	22.83	495304
2015-09-09	22.98	23.02	22.57	22.60	284950
2015-09-10	22.58	22.85	22.49	22.71	249959
2015-09-11	22.63	22.83	22.59	22.83	240729
2015-09-14	22.83	22.85	22.73	22.76	164974
2015-09-15	22.82	23.05	22.77	23.01	129923
2015-09-16	23.01	23.16	22.95	23.14	253699
2015-09-17	23.13	23.33	22.98	23.03	512382
2015-09-18	22.74	22.89	22.67	22.71	169670
2015-09-21	22.80	23.06	22.80	22.96	137734
2015-09-22	22.72	22.78	22.58	22.68	131658
2015-09-23	22.64	22.73	22.56	22.67	74039
2015-09-24	22.52	22.60	22.37	22.56	202954
2015-09-25	22.77	22.87	22.62	22.71	116718
2015-09-28	22.57	22.57	22.13	22.14	167910
2015-09-29	22.18	22.23	22.08	22.20	407095
2015-09-30	22.39	22.47	22.24	22.45	287238
2015-10-01	22.49	22.53	22.26	22.48	482797
2015-10-02	22.19	22.58	22.00	22.58	430788
2015-10-05	22.72	22.98	22.72	22.96	125867
2015-10-06	22.94	22.97	22.84	22.87	157640
2015-10-07	22.99	23.16	22.95	23.12	632367
2015-10-08	23.11	23.35	23.07	23.32	132870
2015-10-09	23.33	23.38	23.16	23.23	339245
2015-10-12	23.22	23.33	23.20	23.31	855691
2015-10-13	23.22	23.34	23.11	23.13	229449
2015-10-14	23.12	23.15	22.88	22.91	332356
2015-10-15	22.97	23.26	22.96	23.26	489810
2015-10-16	23.31	23.40	23.26	23.38	280700
2015-10-19	23.29	23.46	23.29	23.45	311212
2015-10-20	23.44	23.59	23.44	23.57	146210
2015-10-21	23.61	23.64	23.36	23.36	257040
2015-10-22	23.47	23.76	23.46	23.68	659207
2015-10-23	23.80	23.88	23.71	23.85	198792
2015-10-26	23.82	23.84	23.72	23.82	206797
2015-10-27	23.73	23.74	23.59	23.68	213883
2015-10-28	23.74	24.15	23.74	24.15	620533
2015-10-29	24.09	24.16	23.97	24.04	261270
2015-10-30	24.04	24.04	23.75	23.77	481957
2015-11-02	23.83	24.12	23.82	24.08	2033541
2015-11-03	24.02	24.06	23.93	23.99	939942
2015-11-04	24.01	24.05	23.89	23.92	211819
2015-11-05	23.94	24.03	23.87	24.00	597213
2015-11-06	24.17	24.24	24.01	24.09	385195
2015-11-09	24.10	24.10	23.76	23.86	269588
2015-11-10	23.85	23.96	23.81	23.95	597191
2015-11-11	24.04	24.04	23.89	23.91	190674
2015-11-12	23.82	23.82	23.53	23.53	226628
2015-11-13	23.48	23.54	23.32	23.35	218434
2015-11-16	23.33	23.58	23.26	23.58	303828
2015-11-17	23.65	23.81	23.57	23.58	358027
2015-11-18	23.68	23.94	23.63	23.93	270821
2015-11-19	23.92	23.97	23.88	23.94	171738
2015-11-20	24.03	24.09	23.97	24.04	461142
2015-11-23	24.06	24.15	24.01	24.05	240889
2015-11-24	23.93	24.07	23.80	24.01	199181
2015-11-25	24.03	24.09	24.00	24.05	119284
2015-11-27	24.09	24.14	23.99	24.12	38373
2015-11-30	24.21	24.21	24.05	24.07	515955
2015-12-01	24.16	24.31	24.13	24.29	3784305
2015-12-02	24.33	24.33	24.01	24.04	985948
2015-12-03	24.10	24.10	23.64	23.70	326200
2015-12-04	23.77	24.21	23.77	24.18	277212
2015-12-07	24.15	24.16	23.88	23.96	415903
2015-12-08	23.79	23.85	23.66	23.75	287205
2015-12-09	23.66	23.87	23.39	23.46	244415
2015-12-10	23.48	23.66	23.41	23.50	254452
2015-12-11	23.28	23.45	22.97	23.07	430236
2015-12-14	23.06	23.21	22.81	22.98	633499
2015-12-15	23.13	23.40	23.13	23.34	198949
2015-12-16	23.47	23.63	23.29	23.59	369962
2015-12-17	23.63	23.63	23.30	23.30	356145
2015-12-18	23.20	23.22	22.89	22.90	422386
2015-12-21	23.02	23.12	22.88	23.06	401153
2015-12-22	23.14	23.30	23.01	23.23	1360688
2015-12-23	23.18	23.35	23.16	23.34	252371
2015-12-24	23.32	23.47	23.30	23.40	56362
2015-12-28	23.33	23.38	23.18	23.37	1700869
2015-12-29	23.49	23.61	23.45	23.57	290371
2015-12-30	23.53	23.56	23.37	23.38	197914
2015-12-31	23.29	23.44	23.18	23.18	243477
2016-01-04	22.86	22.86	22.61	22.80	1220083
2016-01-05	22.86	22.98	22.80	22.95	583014
2016-01-06	22.70	22.81	22.59	22.69	396442
2016-01-07	22.30	22.45	22.06	22.09	838967
2016-01-08	22.24	22.24	21.76	21.78	623058
2016-01-11	21.87	21.92	21.61	21.78	599846
2016-01-12	21.89	21.96	21.58	21.85	383286
2016-01-13	21.90	21.92	21.21	21.28	488054
2016-01-14	21.35	21.61	21.12	21.47	542926
2016-01-15	21.01	21.12	20.80	21.06	862438
2016-01-19	21.23	21.28	20.88	21.01	896235
2016-01-20	20.70	20.86	20.14	20.67	702644
2016-01-21	20.69	20.97	20.58	20.64	390999
2016-01-22	20.88	21.10	20.88	21.06	356005
2016-01-25	20.97	20.99	20.58	20.60	333520
2016-01-26	20.67	21.02	20.67	20.97	168456
2016-01-27	20.92	21.17	20.68	20.79	264910
2016-01-28	20.92	20.99	20.71	20.74	341502
2016-01-29	20.81	21.30	20.81	21.30	749961
2016-02-01	21.24	21.37	21.09	21.26	641093
2016-02-02	21.08	21.08	20.73	20.80	474379
2016-02-03	20.85	20.93	20.39	20.86	382655
2016-02-04	20.78	21.07	20.78	20.94	284089
2016-02-05	20.92	20.97	20.59	20.61	276404
2016-02-08	20.39	20.39	19.90	20.12	659498
2016-02-09	19.90	20.22	19.84	20.07	287308
2016-02-10	20.18	20.47	20.12	20.13	795036
2016-02-11	19.72	19.80	19.52	19.63	1459488
2016-02-12	19.90	20.24	19.86	20.23	1062226
2016-02-16	20.47	20.66	20.35	20.64	240794
2016-02-17	20.76	20.99	20.76	20.90	251373
2016-02-18	20.94	20.94	20.79	20.86	235582
2016-02-19	20.77	20.93	20.71	20.90	254971
2016-02-22	21.07	21.23	21.07	21.18	143096
2016-02-23	21.14	21.15	20.89	20.91	118604
2016-02-24	20.72	20.97	20.51	20.93	236044
2016-02-25	20.94	21.24	20.87	21.23	241526
2016-02-26	21.35	21.45	21.26	21.29	183575
2016-02-29	21.30	21.35	21.08	21.08	150170
2016-03-01	21.20	21.67	21.17	21.67	238844
2016-03-02	21.64	21.81	21.58	21.81	2868850
2016-03-03	21.81	21.81	21.81	22.00	1203111
2016-03-04	22.08	22.18	21.94	22.10	317208
2016-03-07	22.02	22.13	21.97	22.10	215503
2016-03-08	21.96	21.97	21.74	21.76	155869
2016-03-09	21.82	21.86	21.69	21.76	340906
2016-03-10	21.76	21.76	21.76	21.78	122240
2016-03-11	21.78	21.78	21.78	22.30	155756
2016-03-14	22.23	22.27	22.13	22.22	141083
2016-03-15	22.22	22.22	22.22	22.10	230958
2016-03-16	22.01	22.23	22.01	22.19	403992
2016-03-17	22.17	22.53	22.10	22.46	257054
2016-03-18	22.51	22.67	22.49	22.57	135485
2016-03-21	22.52	22.61	22.46	22.54	171429
2016-03-22	22.45	22.61	22.42	22.53	214628
2016-03-23	22.47	22.47	22.33	22.33	174842
2016-03-24	22.33	22.33	22.33	22.20	205612
2016-03-28	22.25	22.36	22.19	22.30	149021
2016-03-29	22.24	22.48	22.19	22.47	238864
2016-03-30	22.56	22.73	22.54	22.59	117670
2016-03-31	22.57	22.67	22.56	22.61	147473
2016-04-01	22.52	22.77	22.41	22.75	170821
2016-04-04	22.74	22.78	22.56	22.60	594872
2016-04-05	22.60	22.60	22.60	22.29	255641
2016-04-06	22.30	22.43	22.24	22.43	196151
2016-04-07	22.30	22.32	21.96	22.05	367308
2016-04-08	22.20	22.35	22.09	22.13	85991
2016-04-11	22.23	22.42	22.21	22.21	78449
2016-04-12	22.25	22.50	22.21	22.48	103350
2016-04-13	22.62	22.94	22.62	22.94	113395
2016-04-14	22.90	23.06	22.84	22.95	137258
2016-04-15	22.96	23.00	22.89	22.94	158419
2016-04-18	22.85	23.08	22.85	23.06	148915
2016-04-19	23.11	23.28	23.11	23.25	105121
2016-04-20	23.25	23.48	23.23	23.41	806613
2016-04-21	23.43	23.49	23.15	23.20	593345
2016-04-22	23.20	23.41	23.20	23.38	328599
2016-04-25	23.31	23.31	23.16	23.30	880765
2016-04-26	23.34	23.47	23.31	23.45	504387
2016-04-27	23.44	23.56	23.40	23.53	204088
2016-04-28	23.34	23.51	23.23	23.29	227598
2016-04-29	23.25	23.27	23.00	23.17	315231
2016-05-02	23.20	23.41	23.16	23.39	361926
2016-05-03	23.15	23.16	22.91	23.11	153562
2016-05-04	22.89	23.09	22.86	22.98	124909
2016-05-05	23.01	23.11	22.91	22.99	153111
2016-05-06	22.87	23.11	22.87	23.11	97914
2016-05-09	23.07	23.21	23.03	23.14	165409
2016-05-10	23.27	23.46	23.27	23.43	293320
2016-05-11	23.36	23.46	23.21	23.22	846164
2016-05-12	23.31	23.39	23.08	23.24	124661
2016-05-13	23.20	23.24	22.93	22.99	138630
2016-05-16	23.02	23.25	23.02	23.15	129503
2016-05-17	23.11	23.20	22.93	23.00	106656
2016-05-18	22.96	23.35	22.94	23.30	120249
2016-05-19	23.20	23.30	22.95	23.11	104256
2016-05-20	23.21	23.42	23.21	23.31	81106
2016-05-23	23.30	23.34	23.23	23.27	102134
2016-05-24	23.40	23.70	23.40	23.67	148829
2016-05-25	23.76	23.93	23.76	23.86	515642
2016-05-26	23.87	23.87	23.74	23.77	229196
2016-05-27	23.79	23.95	23.79	23.95	98449
2016-05-31	24.01	24.03	23.86	23.96	94693
2016-06-01	23.84	24.03	23.73	24.03	812298
2016-06-02	23.97	24.09	23.90	24.09	243872
2016-06-03	23.90	23.92	23.57	23.83	286816
2016-06-06	23.84	24.06	23.84	23.98	337647
2016-06-07	24.00	24.05	23.93	23.94	157469
2016-06-08	23.91	24.01	23.91	23.98	172935
2016-06-09	23.86	23.88	23.72	23.84	183676
2016-06-10	23.62	23.63	23.44	23.50	199135
2016-06-13	23.41	23.57	23.26	23.28	523329
2016-06-14	23.24	23.27	22.84	22.94	240543
2016-06-15	22.96	23.17	22.94	22.96	211232
2016-06-16	22.85	22.97	22.66	22.95	216879
2016-06-17	22.97	23.04	22.87	22.96	84811
2016-06-20	23.23	23.43	23.11	23.13	245839
2016-06-21	23.18	23.23	23.08	23.08	158258
2016-06-22	23.09	23.24	23.03	23.05	799455
2016-06-23	23.29	23.52	23.29	23.52	178402
2016-06-24	22.50	22.85	22.27	22.39	323290
2016-06-27	22.12	22.23	21.59	21.66	728219
2016-06-28	21.92	22.21	21.92	22.21	381640
2016-06-29	22.27	22.70	22.27	22.69	935714
2016-06-30	22.77	23.13	22.70	23.12	768907
2016-07-01	23.07	23.16	22.97	23.03	777313
2016-07-05	22.85	22.85	22.57	22.67	765669
2016-07-06	22.55	22.77	22.45	22.76	421040
2016-07-07	22.77	22.92	22.70	22.81	208525
2016-07-08	23.03	23.25	23.03	23.20	376404
2016-07-11	23.31	23.43	23.29	23.37	294316
2016-07-12	23.51	23.68	23.51	23.64	206911
2016-07-13	23.66	23.67	23.54	23.65	491810
2016-07-14	23.87	23.90	23.77	23.79	340555
2016-07-15	23.87	23.87	23.70	23.79	359121
2016-07-18	23.77	23.86	23.76	23.82	140864
2016-07-19	23.76	23.86	23.73	23.85	103169
2016-07-20	23.89	23.92	23.78	23.90	208701
2016-07-21	23.90	23.94	23.80	23.84	215195
2016-07-22	23.86	24.06	23.85	24.04	195196
2016-07-25	23.97	24.02	23.90	23.96	147754
2016-07-26	23.94	24.05	23.91	24.03	235674
2016-07-27	24.02	24.08	23.93	23.99	177858
2016-07-28	23.99	24.14	23.87	24.11	162705
2016-07-29	24.11	24.16	24.01	24.08	134305
2016-08-01	24.11	24.19	23.96	23.99	189709
2016-08-02	23.98	24.01	23.69	23.77	987385
2016-08-03	23.76	23.97	23.76	23.96	101917
2016-08-04	23.93	24.00	23.87	23.93	124140
2016-08-05	24.07	24.29	24.07	24.28	146075
2016-08-08	24.32	24.38	24.25	24.28	444468
2016-08-09	24.29	24.33	24.25	24.31	630922
2016-08-10	24.29	24.30	24.13	24.16	419602
2016-08-11	24.19	24.21	24.11	24.16	143071
2016-08-12	24.08	24.15	24.05	24.13	107585
2016-08-15	24.15	24.29	24.15	24.27	129006
2016-08-16	24.19	24.23	24.14	24.14	139468
2016-08-17	24.12	24.19	24.05	24.17	96510
2016-08-18	24.15	24.27	24.10	24.21	161129
2016-08-19	24.13	24.20	24.08	24.18	128770
2016-08-22	24.15	24.23	24.09	24.22	119159
2016-08-23	24.29	24.38	24.29	24.30	177281
2016-08-24	24.29	24.34	24.19	24.23	139531
2016-08-25	24.18	24.36	24.18	24.31	171187
2016-08-26	24.36	24.50	24.18	24.31	282533
2016-08-29	24.35	24.58	24.31	24.51	122824
2016-08-30	24.54	24.67	24.51	24.67	569157
2016-08-31	24.64	24.72	24.51	24.69	280952
2016-09-01	24.73	24.81	24.45	24.62	1726519
2016-09-02	24.66	24.84	24.66	24.82	173558
2016-09-06	24.82	24.82	24.60	24.74	161555
2016-09-07	24.72	24.87	24.69	24.87	516474
2016-09-08	24.84	24.86	24.78	24.80	270791
2016-09-09	24.64	24.66	24.27	24.27	121090
2016-09-12	24.15	24.58	24.01	24.52	230454
2016-09-13	24.29	24.29	23.99	24.09	158146
2016-09-14	24.11	24.19	23.97	24.02	159253
2016-09-15	23.97	24.28	23.95	24.25	107988
2016-09-16	24.14	24.14	23.99	24.03	122495
2016-09-19	24.12	24.28	24.05	24.16	184669
2016-09-20	24.26	24.28	24.13	24.03	213181
2016-09-21	24.10	24.30	24.03	24.27	247068
2016-09-22	24.36	24.51	24.36	24.49	310545
2016-09-23	24.42	24.52	24.38	24.40	121278
2016-09-26	24.25	24.28	24.11	24.15	168270
2016-09-27	24.10	24.26	24.04	24.22	130593
2016-09-28	24.27	24.43	24.16	24.43	117256
2016-09-29	24.40	24.47	24.01	24.10	159720
2016-09-30	24.20	24.38	24.14	24.30	244373
2016-10-03	24.23	24.26	24.08	24.13	1297712
2016-10-04	24.15	24.23	24.05	24.21	360699
2016-10-05	24.28	24.41	24.28	24.35	312213
2016-10-06	24.32	24.35	24.19	24.30	466822
2016-10-07	24.31	24.48	24.13	24.26	323386
2016-10-10	24.35	24.46	24.34	24.36	268867
2016-10-11	24.26	24.34	23.97	24.08	215732
2016-10-12	24.10	24.27	24.07	24.21	161663
2016-10-13	24.03	24.03	23.79	23.99	2938305
2016-10-14	24.17	24.26	24.01	24.04	1160468
2016-10-17	24.05	24.11	23.96	23.96	140354
2016-10-18	24.20	24.21	24.07	24.11	164446
2016-10-19	24.16	24.32	24.14	24.28	198087
2016-10-20	24.24	24.32	24.12	24.18	174079
2016-10-21	24.03	24.19	24.00	24.18	103022
2016-10-24	24.28	24.42	24.27	24.29	154893
2016-10-25	24.30	24.32	24.17	24.21	211434
2016-10-26	24.12	24.26	24.11	24.19	566395
2016-10-27	24.29	24.30	24.05	24.06	746162
2016-10-28	24.08	24.15	23.87	23.97	146633
2016-10-31	24.06	24.12	24.01	24.08	216395
2016-11-01	24.14	24.16	23.75	23.91	457422
2016-11-02	23.85	23.85	23.60	23.63	948812
2016-11-03	23.66	23.84	23.62	23.66	236047
2016-11-04	23.67	23.84	23.56	23.67	154059
2016-11-07	24.02	24.15	24.00	24.14	166056
2016-11-08	24.06	24.16	23.88	24.08	204280
2016-11-09	24.25	24.87	24.19	24.78	636251
2016-11-10	24.99	25.37	24.93	25.17	645370
2016-11-11	25.24	25.35	25.01	25.33	785088
2016-11-14	25.48	25.89	25.48	25.76	621494
2016-11-15	25.67	25.85	25.50	25.84	474528
2016-11-16	25.69	25.80	25.60	25.68	328427
2016-11-17	25.71	25.93	25.69	25.93	853167
2016-11-18	25.96	26.02	25.88	25.98	284008
2016-11-21	26.07	26.12	25.96	26.09	337610
2016-11-22	26.16	26.22	26.09	26.20	276479
2016-11-23	26.18	26.37	26.11	26.33	695538
2016-11-25	26.35	26.37	26.30	26.36	95928
2016-11-28	26.26	26.32	26.07	26.10	356589
2016-11-29	26.12	26.26	26.11	26.18	594536
2016-11-30	26.35	26.39	26.19	26.25	446455
2016-12-01	26.31	26.50	26.31	26.41	744821
2016-12-02	26.39	26.41	26.25	26.29	911852
2016-12-05	26.44	26.60	26.44	26.55	375121
2016-12-06	26.66	26.85	26.53	26.84	426429
2016-12-07	26.86	27.23	26.86	27.20	313161
2016-12-08	27.29	27.57	27.19	27.49	323388
2016-12-09	27.51	27.51	27.37	27.47	329212
2016-12-12	27.44	27.48	27.16	27.25	403808
2016-12-13	27.31	27.38	27.10	27.25	394061
2016-12-14	27.18	27.35	26.94	27.00	657751
2016-12-15	27.09	27.38	27.03	27.17	406023
2016-12-16	27.27	27.33	27.03	27.07	921008
2016-12-19	27.13	27.23	27.03	27.23	604711
2016-12-20	27.33	27.45	27.33	27.29	521280
2016-12-21	27.28	27.28	27.20	27.22	303510
2016-12-22	27.22	27.22	27.02	27.13	320371
2016-12-23	27.12	27.19	27.10	27.19	145007
2016-12-27	27.26	27.28	27.21	27.24	175951
2016-12-28	27.27	27.27	26.94	26.99	170541
2016-12-29	27.00	27.08	26.89	26.94	291273
2016-12-30	27.04	27.08	26.92	27.03	362685
2017-01-03	27.28	27.38	27.03	27.19	1730912
2017-01-04	27.24	27.62	27.24	27.58	627022
2017-01-05	27.53	27.55	27.21	27.39	409267
2017-01-06	27.42	27.55	27.33	27.46	531841
2017-01-09	27.40	27.40	27.19	27.24	404194
2017-01-10	27.26	27.43	27.21	27.29	712319
2017-01-11	27.31	27.38	27.19	27.38	688335
2017-01-12	27.31	27.31	26.99	27.24	591230
2017-01-13	27.30	27.55	27.29	27.37	325695
2017-01-17	27.23	27.23	26.97	27.00	328329
2017-01-18	27.05	27.19	26.91	27.19	344497
2017-01-19	27.19	27.24	26.92	27.01	592313
2017-01-20	27.04	27.20	27.04	27.15	252388
2017-01-23	27.11	27.18	27.00	27.12	378774
2017-01-24	27.16	27.43	27.16	27.34	274892
2017-01-25	27.49	27.57	27.41	27.52	256936
2017-01-26	27.56	27.60	27.46	27.55	337257
2017-01-27	27.54	27.54	27.33	27.38	259783
2017-01-30	27.26	27.26	27.01	27.22	224293
2017-01-31	27.18	27.31	27.09	27.24	163417
2017-02-01	27.37	27.50	27.16	27.22	287475
2017-02-02	27.15	27.34	27.07	27.25	209378
2017-02-03	27.47	27.64	27.43	27.61	239047
2017-02-06	27.52	27.68	27.50	27.56	172777
2017-02-07	27.59	27.67	27.49	27.51	293246
2017-02-08	27.44	27.47	27.29	27.45	154107
2017-02-09	27.52	27.75	27.50	27.72	370443
2017-02-10	27.81	27.92	27.76	27.86	232357
2017-02-13	27.91	28.14	27.91	28.01	185704
2017-02-14	28.00	28.29	27.99	28.28	376335
2017-02-15	28.30	28.42	28.20	28.40	365195
2017-02-16	28.39	28.45	28.29	28.40	343561
2017-02-17	28.31	28.40	28.22	28.40	183988
2017-02-21	28.49	28.58	28.45	28.57	246588
2017-02-22	28.48	28.58	28.43	28.57	472427
2017-02-23	28.65	28.66	28.44	28.62	211670
2017-02-24	28.44	28.58	28.44	28.58	393795
2017-02-27	28.55	28.67	28.52	28.66	160305
2017-02-28	28.55	28.55	28.37	28.47	192909
2017-03-01	28.79	29.01	28.79	28.96	312037
2017-03-02	28.94	28.96	28.58	28.60	346187
2017-03-03	28.57	28.66	28.49	28.62	172041
2017-03-06	28.50	28.51	28.34	28.44	177471
2017-03-07	28.38	28.51	28.31	28.31	166839
2017-03-08	28.46	28.52	28.21	28.21	256888
2017-03-09	28.27	28.40	28.09	28.18	246992
2017-03-10	28.31	28.36	28.06	28.22	203404
2017-03-13	28.23	28.28	28.17	28.23	292089
2017-03-14	28.14	28.18	27.99	28.17	172714
2017-03-15	28.23	28.34	28.21	28.26	412834
2017-03-16	28.37	28.47	28.31	28.39	241125
2017-03-17	28.42	28.42	28.12	28.23	334263
2017-03-20	28.18	28.20	28.01	28.02	142196
2017-03-21	28.13	28.13	27.39	27.42	341663
2017-03-22	27.31	27.44	27.11	27.32	351644
2017-03-23	27.30	27.60	27.30	27.37	227023
2017-03-24	27.42	27.52	27.19	27.30	375382
2017-03-27	27.00	27.21	26.85	27.17	902171
2017-03-28	27.12	27.59	27.12	27.48	270836
2017-03-29	27.48	27.55	27.37	27.48	424725
2017-03-30	27.50	27.81	27.48	27.80	250778
2017-03-31	27.74	27.82	27.69	27.70	401262
2017-04-03	27.71	27.74	27.37	27.53	2762358
2017-04-04	27.52	27.62	27.48	27.55	777445
2017-04-05	27.72	27.73	27.28	27.30	729529
2017-04-06	27.31	27.52	27.18	27.47	266032
2017-04-07	27.33	27.53	27.30	27.41	282956
2017-04-10	27.41	27.58	27.33	27.44	444738
2017-04-11	27.35	27.45	27.16	27.44	715152
2017-04-12	27.43	27.45	27.24	27.30	669112
2017-04-13	27.23	27.35	27.04	27.04	324763
2017-04-17	27.10	27.42	27.07	27.41	288364
2017-04-18	27.29	27.40	27.18	27.35	794799
2017-04-19	27.45	27.53	27.32	27.38	274459
2017-04-20	27.52	27.73	27.41	27.71	417613
2017-04-21	27.68	27.74	27.54	27.57	230218
2017-04-24	27.98	28.00	27.81	27.86	356294
2017-04-25	28.01	28.08	27.99	28.02	316296
2017-04-26	27.99	28.25	27.98	28.10	479489
2017-04-27	28.14	28.22	28.02	28.11	107889
2017-04-28	28.09	28.09	27.76	27.79	258129
2017-05-01	27.86	28.01	27.77	27.91	263839
2017-05-02	27.93	27.96	27.73	27.80	302422
2017-05-03	27.76	27.91	27.69	27.80	173073
2017-05-04	27.90	27.93	27.69	27.84	304699
2017-05-05	27.89	27.93	27.80	27.93	105086
2017-05-08	27.96	28.00	27.78	27.85	94465
2017-05-09	27.90	27.90	27.60	27.66	142053
2017-05-10	27.63	27.78	27.63	27.76	133951
2017-05-11	27.67	27.67	27.38	27.54	182341
2017-05-12	27.49	27.49	27.36	27.43	74143
2017-05-15	27.48	27.70	27.48	27.63	223978
2017-05-16	27.66	27.68	27.51	27.59	178690
2017-05-17	27.27	27.36	26.98	27.04	408776
2017-05-18	27.00	27.23	26.94	27.09	168194
2017-05-19	27.18	27.41	27.14	27.30	122292
2017-05-22	27.37	27.47	27.30	27.40	121688
2017-05-23	27.46	27.58	27.32	27.51	186659
2017-05-24	27.57	27.61	27.50	27.60	122127
2017-05-25	27.67	27.81	27.64	27.75	148568
2017-05-26	27.71	27.74	27.65	27.68	483780
2017-05-30	27.63	27.64	27.49	27.54	114850
2017-05-31	27.57	27.57	27.30	27.55	211560
2017-06-01	27.64	27.88	27.56	27.87	243765
2017-06-02	27.83	27.93	27.75	27.85	670017
2017-06-05	27.83	27.92	27.76	27.77	121826
2017-06-06	27.66	27.74	27.60	27.66	103059
2017-06-07	27.74	27.85	27.72	27.80	882376
2017-06-08	27.81	28.14	27.79	28.03	115825
2017-06-09	28.14	28.39	28.00	28.33	152384
2017-06-12	28.33	28.47	28.29	28.40	494698
2017-06-13	28.50	28.57	28.41	28.54	94323
2017-06-14	28.46	28.60	28.34	28.60	209437
2017-06-15	28.44	28.69	28.44	28.65	70171
2017-06-16	28.65	28.65	28.54	28.60	97496
2017-06-19	28.73	28.83	28.71	28.78	96788
2017-06-20	28.73	28.75	28.57	28.59	124208
2017-06-21	28.64	28.67	28.35	28.29	100769
2017-06-22	28.21	28.31	28.12	28.23	138512
2017-06-23	28.31	28.34	28.17	28.21	187324
2017-06-26	28.29	28.47	28.28	28.41	99997
2017-06-27	28.45	28.56	28.35	28.35	178802
2017-06-28	28.49	28.71	28.49	28.66	185611
2017-06-29	28.88	28.93	28.43	28.59	185668
2017-06-30	28.72	28.74	28.52	28.59	258529
2017-07-03	28.72	29.03	28.72	28.89	1322386
2017-07-05	28.96	28.96	28.74	28.88	1944680
2017-07-06	28.79	28.81	28.53	28.53	370471
2017-07-07	28.65	28.78	28.55	28.74	303102
2017-07-10	28.69	28.79	28.59	28.72	293502
2017-07-11	28.70	28.72	28.51	28.65	237621
2017-07-12	28.70	28.87	28.70	28.85	149687
2017-07-13	28.89	28.97	28.84	28.97	223486
2017-07-14	28.83	29.09	28.77	29.02	116895
2017-07-17	28.99	29.07	28.91	29.01	638980
2017-07-18	28.92	29.01	28.88	29.01	117897
2017-07-19	29.07	29.16	28.90	29.15	128426
2017-07-20	29.16	29.21	29.01	29.14	186130
2017-07-21	29.08	29.22	29.08	29.20	175530
2017-07-24	29.20	29.35	29.20	29.31	86127
2017-07-25	29.50	29.56	29.43	29.52	99667
2017-07-26	29.54	29.60	29.32	29.34	68439
2017-07-27	29.42	29.48	29.08	29.21	130205
2017-07-28	29.17	29.25	29.10	29.21	61049
2017-07-31	29.32	29.44	29.27	29.40	133525
2017-08-01	29.53	29.57	29.44	29.56	764619
2017-08-02	29.55	29.66	29.33	29.45	270718
2017-08-03	29.42	29.44	29.34	29.36	218993
2017-08-04	29.48	29.51	29.43	29.47	194071
2017-08-07	29.46	29.49	29.39	29.46	242899
2017-08-08	29.43	29.62	29.37	29.42	311808
2017-08-09	29.26	29.45	29.21	29.32	211435
2017-08-10	29.17	29.25	28.84	28.85	133524
2017-08-11	28.83	28.89	28.73	28.76	82948
2017-08-14	28.97	29.22	28.97	29.15	169653
2017-08-15	29.28	29.28	29.11	29.16	60545
2017-08-16	29.25	29.31	29.14	29.17	82489
2017-08-17	29.09	29.16	28.67	28.67	87005
2017-08-18	28.64	28.75	28.57	28.64	73093
2017-08-21	28.63	28.68	28.55	28.66	77642
2017-08-22	28.73	28.92	28.73	28.90	86527
2017-08-23	28.74	28.98	28.74	28.87	99725
2017-08-24	28.94	28.97	28.85	28.87	127330
2017-08-25	28.94	29.04	28.90	28.96	88324
2017-08-28	28.99	28.99	28.75	28.81	248016
2017-08-29	28.57	28.75	28.57	28.70	65196
2017-08-30	28.74	28.90	28.69	28.85	89548
2017-08-31	28.94	29.02	28.91	28.99	125423
2017-09-01	29.01	29.13	28.99	29.06	587617
2017-09-05	28.95	28.95	28.40	28.46	112791
2017-09-06	28.52	28.60	28.43	28.46	143736
2017-09-07	28.48	28.48	28.10	28.16	513181
2017-09-08	28.11	28.49	28.11	28.38	165199
2017-09-11	28.69	28.97	28.69	28.88	63510
2017-09-12	28.95	29.07	28.92	29.07	57304
2017-09-13	29.03	29.03	28.91	28.97	191181
2017-09-14	28.94	28.95	28.84	28.85	94762
2017-09-15	28.83	28.97	28.80	28.97	245834
2017-09-18	29.05	29.09	29.02	29.07	71650
2017-09-19	29.09	29.19	29.08	29.13	97431
2017-09-20	29.15	29.25	29.04	29.14	66761
2017-09-21	29.15	29.22	29.12	29.15	62878
2017-09-22	29.10	29.24	29.10	29.22	54368
2017-09-25	29.20	29.30	29.13	29.24	104311
2017-09-26	29.28	29.30	29.19	29.23	209435
2017-09-27	29.44	29.49	29.30	29.43	176111
2017-09-28	29.46	29.56	29.34	29.56	67355
2017-09-29	29.55	29.71	29.55	29.68	246927
2017-10-02	29.70	29.84	29.63	29.84	2708779
2017-10-03	29.85	29.91	29.77	29.91	747792
2017-10-04	29.88	29.91	29.80	29.86	214993
2017-10-05	29.90	30.10	29.84	30.02	221088
2017-10-06	30.06	30.06	29.89	29.99	173721
2017-10-09	30.05	30.08	29.93	29.96	3589087
2017-10-10	30.01	30.13	30.01	30.11	133314
2017-10-11	30.07	30.09	30.01	30.08	162028
2017-10-12	30.12	30.12	30.03	30.05	96177
2017-10-13	30.04	30.18	29.95	30.07	198937
2017-10-16	30.12	30.18	30.09	30.13	128419
2017-10-17	30.21	30.21	30.01	30.06	98936
2017-10-18	30.12	30.21	30.11	30.17	313846
2017-10-19	30.05	30.24	30.01	30.23	111512
2017-10-20	30.48	30.48	30.39	30.44	59879
2017-10-23	30.48	30.48	30.24	30.26	88030
2017-10-24	30.35	30.41	30.28	30.32	110614
2017-10-25	30.37	30.37	30.00	30.16	102339
2017-10-26	30.28	30.37	30.22	30.30	79636
2017-10-27	30.28	30.41	30.19	30.39	63239
2017-10-30	30.31	30.47	30.28	30.32	77545
2017-10-31	30.32	30.40	30.28	30.36	112466
2017-11-01	30.47	30.52	30.28	30.33	346625
2017-11-02	30.33	30.53	30.27	30.41	387528
2017-11-03	30.36	30.42	30.30	30.42	82522
2017-11-06	30.39	30.54	30.39	30.52	62539
2017-11-07	30.55	30.62	30.24	30.29	111624
2017-11-08	30.28	30.34	30.19	30.29	107005
2017-11-09	30.13	30.31	30.03	30.22	124361
2017-11-10	30.19	30.24	30.15	30.17	388936
2017-11-13	30.09	30.31	30.07	30.28	55584
2017-11-14	30.18	30.34	30.18	30.33	135138
2017-11-15	30.19	30.39	30.05	30.27	179409
2017-11-16	30.43	30.45	30.34	30.34	92170
2017-11-17	30.29	30.43	30.27	30.42	54013
2017-11-20	30.48	30.58	30.46	30.55	82872
2017-11-21	30.65	30.70	30.62	30.68	102329
2017-11-22	30.69	30.72	30.58	30.61	120294
2017-11-24	30.69	30.69	30.60	30.62	23253
2017-11-27	30.60	30.66	30.54	30.54	85743
2017-11-28	30.57	31.00	30.57	30.98	294838
2017-11-29	31.14	31.30	31.03	31.16	324560
2017-11-30	31.30	31.51	31.17	31.26	158463
2017-12-01	31.26	31.32	30.61	31.27	759583
2017-12-04	31.62	31.69	31.38	31.38	260971
2017-12-05	31.45	31.46	31.18	31.22	137937
2017-12-06	31.16	31.27	31.15	31.16	193018
2017-12-07	31.13	31.42	31.11	31.34	157095
2017-12-08	31.45	31.48	31.29	31.46	91803
2017-12-11	31.48	31.50	31.38	31.45	86494
2017-12-12	31.51	31.64	31.45	31.55	114847
2017-12-13	31.55	31.57	31.26	31.27	343528
2017-12-14	31.35	31.36	31.10	31.14	106748
2017-12-15	31.27	31.59	31.24	31.47	75048
2017-12-18	31.67	31.80	31.58	31.63	93773
2017-12-19	31.73	31.73	31.46	31.47	122997
2017-12-20	31.62	31.62	31.38	31.17	150874
2017-12-21	31.29	31.37	31.27	31.29	115600
2017-12-22	31.34	31.37	31.18	31.30	76756
2017-12-26	31.28	31.40	31.25	31.31	117714
2017-12-27	31.31	31.38	31.26	31.30	105639
2017-12-28	31.35	31.46	31.29	31.45	89902
2017-12-29	31.51	31.51	31.31	31.32	255983
2018-01-02	31.47	31.47	31.12	31.21	1335141
2018-01-03	31.20	31.36	31.19	31.31	577419
2018-01-04	31.45	31.71	31.45	31.52	680224
2018-01-05	31.62	31.72	31.53	31.72	519012
2018-01-08	31.67	31.76	31.62	31.72	272451
2018-01-09	31.80	31.94	31.80	31.82	138938
2018-01-10	31.83	32.00	31.76	31.88	327452
2018-01-11	31.96	32.11	31.93	32.08	298677
2018-01-12	32.19	32.19	32.08	32.18	143662
2018-01-16	32.31	32.36	31.86	31.93	296144
2018-01-17	32.08	32.24	31.94	32.17	287191
2018-01-18	32.21	32.21	31.99	32.01	354946
2018-01-19	32.09	32.35	32.03	32.35	188738
2018-01-22	32.34	32.55	32.30	32.54	147465
2018-01-23	32.53	32.69	32.43	32.66	507335
2018-01-24	32.78	32.83	32.53	32.72	209477
2018-01-25	32.82	32.82	32.59	32.71	152193
2018-01-26	32.77	32.92	32.65	32.91	295724
2018-01-29	32.91	32.91	32.56	32.58	210500
2018-01-30	32.38	32.48	32.24	32.25	171334
2018-01-31	32.28	32.38	32.14	32.24	169067
2018-02-01	32.15	32.40	32.14	32.36	163192
2018-02-02	32.24	32.35	31.70	31.77	234276
2018-02-05	31.44	31.77	30.50	30.61	360741
2018-02-06	29.98	31.01	29.77	30.87	557856
2018-02-07	30.82	31.26	30.81	30.92	204526
2018-02-08	30.95	30.95	29.73	29.73	208386
2018-02-09	30.07	30.34	29.28	30.18	380074
2018-02-12	30.40	30.69	30.10	30.53	146893
2018-02-13	30.41	30.75	30.35	30.70	139249
2018-02-14	30.59	31.29	30.59	31.24	155601
2018-02-15	31.48	31.53	31.28	31.53	211447
2018-02-16	31.44	31.82	31.44	31.68	129463
2018-02-20	31.57	31.76	31.32	31.39	110505
2018-02-21	31.42	31.77	31.31	31.31	129891
2018-02-22	31.44	31.54	31.09	31.14	126620
2018-02-23	31.26	31.59	31.26	31.59	149796
2018-02-26	31.69	31.82	31.51	31.81	112070
2018-02-27	31.83	31.95	31.46	31.46	155965
2018-02-28	31.54	31.67	31.12	31.12	170620
2018-03-01	31.12	31.36	30.78	30.91	283528
2018-03-02	30.72	31.14	30.50	31.09	340958
2018-03-05	30.93	31.64	30.93	31.52	195317
2018-03-06	31.61	31.76	31.41	31.73	135152
2018-03-07	31.49	31.90	31.39	31.86	110879
2018-03-08	31.92	31.94	31.68	31.90	94668
2018-03-09	32.09	32.41	32.03	32.41	79426
2018-03-12	32.42	32.53	32.38	32.44	72038
2018-03-13	32.54	32.56	32.18	32.24	124166
2018-03-14	32.33	32.33	31.97	32.03	117693
2018-03-15	32.10	32.19	31.92	31.99	118856
2018-03-16	32.04	32.29	32.04	32.20	144200
2018-03-19	32.16	32.16	31.69	31.97	100994
2018-03-20	32.03	32.13	32.00	32.05	77474
2018-03-21	32.08	32.28	32.00	31.92	208818
2018-03-22	31.63	31.72	31.05	31.05	154252
2018-03-23	31.11	31.21	30.25	30.29	107256
2018-03-26	30.68	31.10	30.56	31.06	150851
2018-03-27	31.14	31.17	30.49	30.61	296567
2018-03-28	30.63	30.90	30.45	30.74	146584
2018-03-29	30.88	31.17	30.80	31.04	185418
2018-04-02	30.97	31.08	30.13	30.40	1156408
2018-04-03	30.57	30.82	30.42	30.75	1019314
2018-04-04	30.35	31.06	30.35	31.00	732349
2018-04-05	31.13	31.23	31.01	31.14	179048
2018-04-06	30.91	31.02	30.34	30.55	185736
2018-04-09	30.70	31.00	30.52	30.53	353950
2018-04-10	30.92	31.02	30.75	30.85	122991
2018-04-11	30.67	30.91	30.67	30.72	194146
2018-04-12	30.90	31.07	30.81	30.93	93116
2018-04-13	31.14	31.14	30.59	30.68	143567
2018-04-16	30.87	31.03	30.79	30.91	130344
2018-04-17	31.10	31.21	30.96	31.03	162553
2018-04-18	31.11	31.19	31.01	31.01	113117
2018-04-19	31.03	31.18	30.96	31.09	139129
2018-04-20	31.14	31.21	30.95	31.06	156763
2018-04-23	31.15	31.20	30.97	31.09	87198
2018-04-24	31.24	31.39	30.83	31.00	110013
2018-04-25	30.97	31.06	30.78	30.96	83780
2018-04-26	31.02	31.23	30.92	31.11	152491
2018-04-27	31.14	31.30	31.10	31.27	116388
2018-04-30	31.31	31.40	31.04	31.04	88104
2018-05-01	30.99	31.17	30.86	31.16	133435
2018-05-02	31.12	31.14	30.83	30.83	202907
2018-05-03	30.76	30.84	30.43	30.76	161371
2018-05-04	30.63	31.25	30.63	31.10	97965
2018-05-07	31.21	31.43	31.17	31.35	106637
2018-05-08	31.31	31.54	31.24	31.36	117297
2018-05-09	31.46	31.70	31.36	31.61	97622
2018-05-10	31.68	31.89	31.66	31.85	124797
2018-05-11	31.87	32.00	31.81	31.85	198818
2018-05-14	31.90	31.92	31.70	31.74	130729
2018-05-15	31.65	31.80	31.62	31.70	183539
2018-05-16	31.65	31.90	31.65	31.77	251592
2018-05-17	31.75	31.88	31.69	31.82	303784
2018-05-18	31.77	31.84	31.73	31.77	162199
2018-05-21	31.89	32.08	31.89	32.03	64455
2018-05-22	32.08	32.18	32.05	32.06	122028
2018-05-23	31.97	32.05	31.89	32.04	85098
2018-05-24	31.99	32.05	31.70	31.95	67287
2018-05-25	31.89	32.00	31.84	31.93	51121
2018-05-29	31.69	31.71	31.24	31.40	135452
2018-05-30	31.58	31.90	31.55	31.80	107791
2018-05-31	31.76	31.83	31.50	31.59	74452
2018-06-01	31.82	31.94	31.81	31.86	225883
2018-06-04	31.94	32.10	31.94	32.10	240718
2018-06-05	32.06	32.13	31.94	32.08	169667
2018-06-06	32.14	32.48	32.14	32.48	133465
2018-06-07	32.51	32.60	32.32	32.42	102937
2018-06-08	32.40	32.59	32.39	32.58	92794
2018-06-11	32.60	32.68	32.47	32.49	94823
2018-06-12	32.54	32.57	32.41	32.50	84361
2018-06-13	32.53	32.58	32.25	32.25	72396
2018-06-14	32.34	32.34	32.19	32.24	84802
2018-06-15	32.12	32.28	31.99	32.21	95553
2018-06-18	32.09	32.24	32.04	32.24	58096
2018-06-19	31.96	32.24	31.96	32.20	134787
2018-06-20	32.29	32.38	32.26	32.14	128291
2018-06-21	32.08	32.13	31.88	32.01	201060
2018-06-22	32.15	32.17	32.01	32.01	62690
2018-06-25	31.94	31.96	31.52	31.70	83751
2018-06-26	31.73	31.73	31.53	31.53	92562
2018-06-27	31.57	31.63	31.12	31.12	110497
2018-06-28	31.10	31.40	31.01	31.32	92511
2018-06-29	31.49	31.65	31.33	31.33	276092
2018-07-02	31.20	31.43	31.19	31.43	1159691
2018-07-03	31.50	31.62	31.38	31.39	360008
2018-07-05	31.54	31.58	31.37	31.58	143188
2018-07-06	31.57	31.83	31.51	31.75	225920
2018-07-09	31.88	32.17	31.88	32.17	160538
2018-07-10	32.22	32.22	31.98	32.08	291926
2018-07-11	31.97	32.09	31.90	31.95	399555
2018-07-12	32.08	32.08	31.77	31.90	327065
2018-07-13	31.89	31.93	31.70	31.76	114965
2018-07-16	31.81	31.95	31.81	31.91	121591
2018-07-17	31.91	32.08	31.91	32.02	171589
2018-07-18	32.04	32.29	32.04	32.27	90926
2018-07-19	32.21	32.21	32.05	32.13	75039
2018-07-20	32.07	32.17	32.01	32.09	88098
2018-07-23	32.10	32.34	32.00	32.33	82947
2018-07-24	32.39	32.40	32.09	32.18	108282
2018-07-25	32.16	32.28	32.04	32.24	90532
2018-07-26	32.28	32.42	32.20	32.27	113792
2018-07-27	32.30	32.38	31.95	32.06	190203
2018-07-30	32.13	32.16	31.96	31.98	63298
2018-07-31	32.04	32.11	31.95	32.03	189931
2018-08-01	32.11	32.26	31.96	32.14	195696
2018-08-02	31.97	32.26	31.97	32.24	92872
2018-08-03	32.21	32.26	32.12	32.26	135625
2018-08-06	32.30	32.39	32.21	32.33	70814
2018-08-07	32.38	32.52	32.34	32.36	114711
2018-08-08	32.37	32.44	32.28	32.39	82706
2018-08-09	32.40	32.47	32.32	32.34	104563
2018-08-10	32.17	32.20	32.01	32.08	97819
2018-08-13	32.06	32.19	31.90	31.91	128189
2018-08-14	31.97	32.25	31.97	32.20	107202
2018-08-15	32.05	32.17	31.92	32.05	266042
2018-08-16	32.20	32.50	32.15	32.40	144126
2018-08-17	32.34	32.56	32.30	32.53	115467
2018-08-20	32.57	32.71	32.56	32.68	67112
2018-08-21	32.69	32.88	32.68	32.78	82375
2018-08-22	32.69	32.77	32.65	32.69	90065
2018-08-23	32.69	32.69	32.53	32.56	256328
2018-08-24	32.64	32.69	32.57	32.67	68511
2018-08-27	32.77	32.95	32.77	32.84	95251
2018-08-28	32.91	32.91	32.78	32.86	76447
2018-08-29	32.89	32.96	32.76	32.91	101635
2018-08-30	32.85	32.86	32.69	32.75	97043
2018-08-31	32.69	32.84	32.66	32.84	61904
2018-09-04	32.78	32.93	32.75	32.88	111909
2018-09-05	32.82	32.95	32.77	32.87	107410
2018-09-06	32.88	32.97	32.75	32.79	73007
2018-09-07	32.79	32.79	32.56	32.65	83720
2018-09-10	32.73	32.78	32.65	32.66	62695
2018-09-11	32.60	32.79	32.51	32.70	46298
2018-09-12	32.67	32.67	32.42	32.49	82879
2018-09-13	32.55	32.66	32.50	32.41	187984
2018-09-14	32.44	32.59	32.44	32.57	111609
2018-09-17	32.60	32.60	32.28	32.35	121651
2018-09-18	32.39	32.46	32.32	32.41	64925
2018-09-19	32.41	32.61	32.41	32.50	121382
2018-09-20	32.64	32.85	32.64	32.82	116313
2018-09-21	32.88	32.88	32.74	32.76	96057
2018-09-24	32.71	32.71	32.35	32.42	178855
2018-09-25	32.52	32.56	32.36	32.39	104661
2018-09-26	32.44	32.45	31.98	32.00	476742
2018-09-27	32.05	32.17	31.95	31.96	167676
2018-09-28	31.89	32.07	31.86	31.98	492208
2018-10-01	32.13	32.17	31.82	31.86	2361008
2018-10-02	31.84	31.98	31.71	31.81	541858
2018-10-03	31.94	32.13	31.89	31.99	831537
2018-10-04	31.97	32.12	31.71	31.87	419642
2018-10-05	31.91	31.98	31.61	31.68	178585
2018-10-08	31.62	31.84	31.57	31.80	141840
2018-10-09	31.71	31.81	31.62	31.70	172103
2018-10-10	31.67	31.72	30.92	30.94	341469
2018-10-11	30.84	30.86	30.03	30.06	403603
2018-10-12	30.45	30.47	29.60	30.00	721583
2018-10-15	29.98	30.27	29.95	30.02	125873
2018-10-16	30.18	30.52	29.96	30.49	490818
2018-10-17	30.42	30.77	30.25	30.62	243314
2018-10-18	30.57	30.68	30.15	30.20	302821
2018-10-19	30.22	30.47	30.06	30.22	185107
2018-10-22	30.29	30.29	29.76	29.76	175173
2018-10-23	29.38	29.76	29.14	29.63	286998
2018-10-24	29.62	29.67	28.86	28.89	553998
2018-10-25	29.05	29.63	29.01	29.43	300832
2018-10-26	29.14	29.31	28.74	29.06	295202
2018-10-29	29.36	29.60	28.81	29.09	385558
2018-10-30	29.14	29.52	29.11	29.50	521646
2018-10-31	29.77	30.17	29.76	29.82	303912
2018-11-01	29.93	30.09	29.80	30.07	413718
2018-11-02	30.19	30.24	29.69	29.88	173235
2018-11-05	29.88	30.26	29.88	30.16	302257
2018-11-06	30.14	30.34	30.12	30.34	172216
2018-11-07	30.48	30.79	30.31	30.77	200854
2018-11-08	30.64	30.85	30.63	30.76	105508
2018-11-09	30.66	30.70	30.40	30.58	121744
2018-11-12	30.53	30.62	30.08	30.12	325777
2018-11-13	30.15	30.47	30.13	30.20	158623
2018-11-14	30.39	30.39	29.58	29.81	340590
2018-11-15	29.62	30.09	29.50	30.06	206735
2018-11-16	29.95	30.18	29.86	30.09	157978
2018-11-19	30.07	30.17	29.72	29.87	240417
2018-11-20	29.59	29.66	29.31	29.40	450846
2018-11-21	29.51	29.84	29.35	29.54	255536
2018-11-23	29.39	29.67	29.33	29.45	53457
2018-11-26	29.71	29.99	29.71	29.93	105562
2018-11-27	29.84	29.94	29.71	29.81	152100
2018-11-28	29.89	30.35	29.71	30.35	218582
2018-11-29	30.22	30.42	30.04	30.24	158359
2018-11-30	30.18	30.52	30.18	30.45	108549
2018-12-03	30.85	30.86	30.36	30.63	232632
2018-12-04	30.47	30.53	29.43	29.45	542893
2018-12-06	29.03	29.48	28.65	29.48	422181
2018-12-07	29.44	29.70	28.86	29.01	395203
2018-12-10	28.96	28.98	28.34	28.73	615940
2018-12-11	29.03	29.11	28.45	28.53	285543
2018-12-12	28.84	29.00	28.65	28.65	371849
2018-12-13	28.70	28.72	28.33	28.41	223839
2018-12-14	28.17	28.46	28.05	28.11	430447
2018-12-17	28.03	28.20	27.42	27.25	614406
2018-12-18	27.33	27.63	27.08	27.21	245614
2018-12-19	27.21	27.57	26.72	26.83	270056
2018-12-20	26.67	26.90	26.25	26.47	782118
2018-12-21	26.57	26.94	26.02	26.06	864591
2018-12-24	25.88	26.02	25.48	25.49	340017
2018-12-26	25.57	26.66	25.33	26.66	530415
2018-12-27	26.28	26.82	25.96	26.81	559819
2018-12-28	26.92	27.16	26.73	26.84	956573
2018-12-31	26.97	27.07	26.64	27.01	638845
2019-01-02	26.65	27.13	26.57	27.06	700271
2019-01-03	26.92	27.17	26.76	26.79	301519
2019-01-04	27.14	27.65	27.14	27.58	443784
2019-01-07	27.53	27.95	27.47	27.70	226132
2019-01-08	27.93	27.96	27.63	27.95	390612
2019-01-09	28.05	28.20	27.91	28.13	309591
2019-01-10	28.03	28.29	27.98	28.28	361942
2019-01-11	28.14	28.34	28.02	28.29	138474
2019-01-14	28.12	28.48	28.12	28.37	183748
2019-01-15	28.31	28.54	28.26	28.52	186408
2019-01-16	28.66	29.07	28.66	28.99	232596
2019-01-17	28.91	29.23	28.84	29.16	393418
2019-01-18	29.35	29.57	29.21	29.54	363639
2019-01-22	29.41	29.52	29.12	29.26	360031
2019-01-23	29.35	29.42	29.07	29.32	299822
2019-01-24	29.26	29.52	29.25	29.40	118692
2019-01-25	29.60	29.76	29.54	29.68	255033
2019-01-28	29.50	29.78	29.46	29.77	180975
2019-01-29	29.77	29.80	29.65	29.66	283061
2019-01-30	29.73	29.94	29.56	29.79	244976
2019-01-31	29.68	29.89	29.63	29.87	316850
2019-02-01	29.94	30.04	29.88	30.04	471846
2019-02-04	30.07	30.20	29.88	30.20	246101
2019-02-05	30.26	30.27	30.06	30.27	181849
2019-02-06	30.17	30.27	30.11	30.19	257568
2019-02-07	30.22	30.33	30.03	30.25	278239
2019-02-08	30.16	30.24	29.88	30.19	167889
2019-02-11	30.24	30.31	30.19	30.29	90125
2019-02-12	30.44	30.66	30.44	30.56	94593
2019-02-13	30.66	30.80	30.60	30.66	216760
2019-02-14	30.51	30.63	30.32	30.46	113013
2019-02-15	30.61	30.88	30.61	30.86	114569
2019-02-19	30.78	31.08	30.71	31.01	97617
2019-02-20	30.99	31.14	30.91	31.13	226249
2019-02-21	31.08	31.09	30.88	30.97	441941
2019-02-22	31.06	31.18	31.03	31.16	133357
2019-02-25	31.29	31.35	31.05	31.06	113944
2019-02-26	31.00	31.11	30.86	30.88	171123
2019-02-27	30.83	30.98	30.78	30.93	107224
2019-02-28	30.91	31.10	30.91	30.96	133203
2019-03-01	31.14	31.25	30.87	31.07	207151
2019-03-04	31.06	31.23	30.71	30.95	398632
2019-03-05	30.96	30.96	30.71	30.88	142414
2019-03-06	30.85	30.90	30.54	30.54	244015
2019-03-07	30.50	30.50	30.16	30.21	171521
2019-03-08	30.02	30.20	30.01	30.19	156901
2019-03-11	30.31	30.53	30.31	30.51	96651
2019-03-12	30.58	30.68	30.54	30.57	85780
2019-03-13	30.66	30.84	30.66	30.74	128216
2019-03-14	30.73	30.87	30.73	30.82	247466
2019-03-15	30.83	31.06	30.83	30.91	130410
2019-03-18	30.99	31.19	30.99	31.11	95645
2019-03-19	31.23	31.23	30.73	30.79	150825
2019-03-20	30.74	30.75	30.26	30.23	121904
2019-03-21	30.08	30.48	30.05	30.35	143602
2019-03-22	30.20	30.20	29.59	29.67	142364
2019-03-25	29.65	29.82	29.50	29.62	327112
2019-03-26	29.79	30.00	29.75	30.00	126928
2019-03-27	29.98	30.08	29.81	29.98	172460
2019-03-28	30.06	30.23	29.91	30.22	166736
2019-03-29	30.39	30.41	30.20	30.26	267568
2019-04-01	30.44	30.84	30.44	30.82	460267
2019-04-02	30.79	30.81	30.66	30.76	181012
2019-04-03	30.94	30.96	30.75	30.85	351942
2019-04-04	30.84	31.06	30.84	30.99	249712
2019-04-05	31.04	31.10	30.97	31.09	155826
2019-04-08	31.06	31.10	30.96	31.08	163941
2019-04-09	30.96	30.97	30.70	30.75	227618
2019-04-10	30.80	31.00	30.74	31.00	123367
2019-04-11	31.07	31.22	30.95	31.09	91920
2019-04-12	31.37	31.55	31.22	31.51	177778
2019-04-15	31.49	31.49	31.23	31.26	110323
2019-04-16	31.32	31.52	31.29	31.50	128845
2019-04-17	31.62	31.64	31.29	31.39	122130
2019-04-18	31.45	31.45	31.25	31.34	75252
2019-04-22	31.26	31.29	31.12	31.18	107552
2019-04-23	31.20	31.60	31.19	31.60	172424
2019-04-24	31.58	31.73	31.46	31.63	207008
2019-04-25	31.53	31.71	31.34	31.59	261366
2019-04-26	31.60	31.88	31.58	31.87	131085
2019-04-29	31.90	32.13	31.90	32.01	63406
2019-04-30	32.06	32.08	31.83	32.07	62002
2019-05-01	32.09	32.18	31.81	31.81	338981
2019-05-02	31.80	32.03	31.62	31.85	335386
2019-05-03	31.95	32.19	31.90	32.18	167686
2019-05-06	31.70	32.20	31.70	32.10	117163
2019-05-07	31.86	31.89	31.39	31.54	114794
2019-05-08	31.48	31.69	31.41	31.41	92342
2019-05-09	31.15	31.44	31.00	31.39	117685
2019-05-10	31.28	31.65	31.03	31.57	88904
2019-05-13	31.07	31.11	30.62	30.71	220977
2019-05-14	30.77	31.20	30.77	31.01	262027
2019-05-15	30.79	31.06	30.70	30.97	896765
2019-05-16	31.05	31.44	31.05	31.28	216432
2019-05-17	31.06	31.34	31.02	31.04	135829
2019-05-20	30.92	31.14	30.89	31.00	153868
2019-05-21	31.14	31.34	31.12	31.30	92269
2019-05-22	31.21	31.25	31.11	31.14	92975
2019-05-23	30.90	30.90	30.54	30.69	190674
2019-05-24	30.86	31.03	30.84	30.99	82443
2019-05-28	30.96	31.04	30.63	30.63	116798
2019-05-29	30.48	30.65	30.29	30.59	127275
2019-05-30	30.63	30.78	30.30	30.41	63749
2019-05-31	30.08	30.20	29.99	30.01	302665
2019-06-03	30.00	30.33	29.98	30.17	765986
2019-06-04	30.48	30.92	30.45	30.91	174584
2019-06-05	31.00	31.11	30.73	31.06	215779
2019-06-06	31.11	31.28	30.94	31.20	66760
2019-06-07	31.22	31.35	31.19	31.22	363359
2019-06-10	31.38	31.55	31.35	31.36	92571
2019-06-11	31.54	31.64	31.29	31.39	58833
2019-06-12	31.38	31.40	31.15	31.25	126469
2019-06-13	31.34	31.44	31.26	31.24	82881
2019-06-14	31.29	31.36	31.08	31.30	166416
2019-06-17	31.29	31.40	31.09	31.10	90811
2019-06-18	31.17	31.57	31.17	31.37	167101
2019-06-19	31.43	31.54	31.35	31.40	76827
2019-06-20	31.59	31.63	31.31	31.58	131459
2019-06-21	31.52	31.63	31.41	31.41	150297
2019-06-24	31.43	31.54	31.18	31.19	264460
2019-06-25	31.20	31.20	30.94	30.95	76813
2019-06-26	31.07	31.11	30.88	30.89	105501
2019-06-27	30.95	31.24	30.92	31.22	154655
2019-06-28	31.44	31.66	31.37	31.65	243139
2019-07-01	31.95	32.04	31.66	31.83	1643979
2019-07-02	31.83	31.93	31.68	31.83	298784
2019-07-03	31.89	32.17	31.89	32.14	100573
2019-07-05	32.14	32.28	32.03	32.27	252376
2019-07-08	32.13	32.18	32.00	32.04	116279
2019-07-09	31.89	32.17	31.89	32.16	65610
2019-07-10	32.21	32.29	32.03	32.07	184182
2019-07-11	32.11	32.15	31.98	32.14	62852
2019-07-12	32.21	32.41	32.18	32.37	91587
2019-07-15	32.43	32.43	32.14	32.19	101417
2019-07-16	32.19	32.25	32.08	32.15	188133
2019-07-17	32.10	32.10	31.88	31.93	219644
2019-07-18	31.90	32.21	31.89	32.19	54623
2019-07-19	32.26	32.31	32.07	32.07	70600
2019-07-22	32.10	32.10	31.93	32.00	135003
2019-07-23	32.05	32.33	32.05	32.31	96773
2019-07-24	32.25	32.73	32.25	32.72	100432
2019-07-25	32.65	32.65	32.37	32.43	90815
2019-07-26	32.44	32.73	32.44	32.70	71336
2019-07-29	32.66	32.74	32.46	32.47	124626
2019-07-30	32.29	32.57	32.29	32.57	55716
2019-07-31	32.56	32.63	32.23	32.33	45903
2019-08-01	32.32	32.48	31.69	31.73	425837
2019-08-02	31.63	31.63	31.25	31.51	56463
2019-08-05	30.95	31.12	30.20	30.49	251040
2019-08-06	30.72	30.97	30.53	30.92	245632
2019-08-07	30.50	31.00	30.29	30.91	183146
2019-08-08	31.14	31.54	31.05	31.51	115377
2019-08-09	31.37	31.46	31.13	31.31	137221
2019-08-12	31.05	31.07	30.69	30.74	137146
2019-08-13	30.64	31.25	30.61	31.03	109254
2019-08-14	30.49	30.57	30.02	30.06	384013
2019-08-15	30.13	30.29	30.00	30.13	341319
2019-08-16	30.30	30.73	30.30	30.68	90427
2019-08-19	31.05	31.12	30.92	30.99	107952
2019-08-20	30.90	30.90	30.65	30.65	126738
2019-08-21	30.87	30.94	30.82	30.89	174518
2019-08-22	30.97	31.05	30.75	31.00	64043
2019-08-23	30.85	31.04	30.10	30.20	59566
2019-08-26	30.41	30.48	30.25	30.46	103491
2019-08-27	30.58	30.64	30.12	30.20	150183
2019-08-28	30.09	30.46	30.08	30.43	148439
2019-08-29	30.65	30.89	30.65	30.80	102354
2019-08-30	30.95	31.00	30.76	30.90	74364
2019-09-03	30.67	30.77	30.50	30.65	563199
2019-09-04	30.86	30.98	30.79	30.97	252742
2019-09-05	31.29	31.67	31.29	31.51	357495
2019-09-06	31.55	31.68	31.46	31.54	260404
2019-09-09	31.67	31.88	31.61	31.86	326444
2019-09-10	31.85	31.92	31.60	31.92	549843
2019-09-11	31.93	32.13	31.71	32.13	4931327
2019-09-12	32.08	32.31	31.96	32.22	1820438
2019-09-13	32.34	32.41	32.19	32.30	25437225
2019-09-16	32.04	32.29	31.92	32.28	583255
2019-09-17	32.20	32.30	32.09	32.27	945998
2019-09-18	32.24	32.39	32.09	32.34	585022
2019-09-19	32.39	32.56	32.26	32.28	932234
2019-09-20	32.29	32.40	32.08	32.12	302214
2019-09-23	31.99	32.28	31.97	32.18	309563
2019-09-24	32.28	32.34	31.85	31.75	366869
2019-09-25	31.75	32.09	31.67	32.02	526968
2019-09-26	31.96	32.00	31.84	31.88	341636
2019-09-27	32.00	32.10	31.58	31.76	312061
2019-09-30	31.84	31.89	31.72	31.81	1144313
2019-10-01	31.87	31.92	31.16	31.19	1399705
2019-10-02	31.01	31.01	30.50	30.68	344130
2019-10-03	30.57	30.79	30.27	30.79	280487
2019-10-04	30.80	31.19	30.76	31.16	245931
2019-10-07	31.08	31.24	31.01	31.03	147334
2019-10-08	30.77	30.77	30.43	30.44	215708
2019-10-09	30.62	30.77	30.51	30.64	345125
2019-10-10	30.70	31.03	30.70	30.89	188038
2019-10-11	31.27	31.60	31.27	31.29	320029
2019-10-14	31.21	31.34	31.15	31.30	192455
2019-10-15	31.38	31.73	31.29	31.61	269469
2019-10-16	31.57	31.62	31.40	31.50	142743
2019-10-17	31.63	31.70	31.49	31.60	115290
2019-10-18	31.53	31.81	31.53	31.71	268861
2019-10-21	31.88	32.08	31.88	32.07	113102
2019-10-22	32.02	32.12	31.87	31.90	196232
2019-10-23	31.81	32.02	31.81	32.02	89816
2019-10-24	32.07	32.11	31.75	31.89	219261
2019-10-25	31.83	31.97	31.80	31.92	113255
2019-10-28	32.05	32.22	32.05	32.10	269892
2019-10-29	32.03	32.34	32.03	32.23	197463
2019-10-30	32.21	32.29	31.95	32.21	118377
2019-10-31	32.11	32.11	31.75	31.95	161088
2019-11-01	32.14	32.38	32.14	32.37	107014
2019-11-04	32.56	32.64	32.51	32.62	187137
2019-11-05	32.66	32.83	32.58	32.68	291076
2019-11-06	32.64	32.72	32.56	32.68	303648
2019-11-07	32.87	33.01	32.77	32.82	282758
2019-11-08	32.76	32.85	32.67	32.82	130865
2019-11-11	32.66	32.84	32.66	32.76	165647
2019-11-12	32.79	32.88	32.69	32.73	347757
2019-11-13	32.57	32.72	32.46	32.59	337014
2019-11-14	32.54	32.73	32.54	32.73	176348
2019-11-15	32.83	32.86	32.76	32.82	815682
2019-11-18	32.78	32.84	32.69	32.81	260983
2019-11-19	32.89	33.01	32.84	32.95	177019
2019-11-20	32.84	32.98	32.71	32.90	155697
2019-11-21	32.95	32.98	32.68	32.70	123406
2019-11-22	32.77	32.90	32.72	32.87	88456
2019-11-25	32.94	33.16	32.90	33.14	156776
2019-11-26	33.15	33.24	33.08	33.22	140961
2019-11-27	33.31	33.41	33.25	33.39	127312
2019-11-29	33.37	33.42	33.22	33.25	57373
2019-12-02	33.33	33.43	32.97	32.98	408998
2019-12-03	32.68	32.76	32.46	32.67	441915
2019-12-04	32.75	33.04	32.69	32.89	220201
2019-12-05	32.97	33.03	32.90	33.01	95657
2019-12-06	33.26	33.41	33.26	33.28	132206
2019-12-09	33.24	33.32	33.14	33.27	253944
2019-12-10	33.23	33.28	33.13	33.16	111681
2019-12-11	33.18	33.23	33.05	33.09	188888
2019-12-12	33.12	33.63	33.12	33.32	341916
2019-12-13	33.29	33.47	33.06	33.23	1837989
2019-12-16	33.47	33.53	33.37	33.38	148236
2019-12-17	33.45	33.56	33.39	33.52	165861
2019-12-18	33.56	33.60	33.47	33.47	180141
2019-12-19	33.48	33.55	33.43	33.50	127838
2019-12-20	33.62	33.76	33.56	33.57	118490
2019-12-23	33.66	33.66	33.37	33.40	102985
2019-12-24	33.45	33.45	33.37	33.41	45721
2019-12-26	33.48	33.57	33.42	33.49	94713
2019-12-27	33.58	33.58	33.40	33.44	99656
2019-12-30	33.51	33.51	33.35	33.38	127007
2019-12-31	33.37	33.54	33.33	33.51	99633
2020-01-02	33.61	33.61	33.37	33.58	1358899
2020-01-03	33.20	33.46	33.15	33.37	552759
2020-01-06	33.15	33.31	33.04	33.31	251967
2020-01-07	33.22	33.27	33.09	33.13	286921
2020-01-08	33.17	33.42	33.17	33.30	223637
2020-01-09	33.46	33.53	33.37	33.51	234095
2020-01-10	33.53	33.53	33.28	33.30	372197
2020-01-13	33.39	33.56	33.34	33.55	134548
2020-01-14	33.56	33.68	33.47	33.51	169790
2020-01-15	33.45	33.62	33.38	33.49	167480
2020-01-16	33.62	33.87	33.61	33.85	186934
2020-01-17	33.94	34.02	33.91	33.98	168248
2020-01-21	33.82	33.97	33.74	33.79	193221
2020-01-22	33.90	34.02	33.82	33.90	173925
2020-01-23	33.83	34.02	33.60	33.96	136786
2020-01-24	33.95	33.95	33.32	33.50	297120
2020-01-27	32.99	33.17	32.87	33.02	287982
2020-01-28	33.20	33.51	33.17	33.36	189541
2020-01-29	33.50	33.59	33.33	33.33	105673
2020-01-30	33.11	33.60	33.02	33.60	95682
2020-01-31	33.40	33.40	32.88	32.95	143418
2020-02-03	33.13	33.50	33.13	33.25	139081
2020-02-04	33.60	33.83	33.60	33.61	143397
2020-02-05	33.98	34.24	33.98	34.23	183955
2020-02-06	34.39	34.43	34.12	34.14	422679
2020-02-07	33.97	34.05	33.87	33.96	213877
2020-02-10	33.90	34.11	33.89	34.09	342260
2020-02-11	34.24	34.45	34.24	34.30	157551
2020-02-12	34.48	34.49	34.29	34.34	213594
2020-02-13	34.21	34.47	34.21	34.44	177883
2020-02-14	34.44	34.51	34.33	34.46	118786
2020-02-18	34.41	34.50	34.14	34.33	94129
2020-02-19	34.37	34.42	34.30	34.33	342928
2020-02-20	34.30	34.65	34.24	34.56	117798
2020-02-21	34.35	34.38	34.00	34.09	129110
2020-02-24	33.27	33.30	32.90	33.09	242286
2020-02-25	33.16	33.16	31.80	31.85	312144
2020-02-26	32.01	32.22	31.41	31.42	308227
2020-02-27	30.85	31.33	30.17	30.17	655592
2020-02-28	29.23	29.68	28.80	29.40	1277380
2020-03-02	29.52	30.73	29.25	30.70	637687
2020-03-03	30.76	31.04	29.47	29.72	793016
2020-03-04	30.15	30.63	29.75	30.60	633217
2020-03-05	29.73	29.86	29.01	29.28	511223
2020-03-06	28.18	28.89	27.89	28.47	589290
2020-03-09	26.05	26.59	25.13	25.32	758076
2020-03-10	26.29	26.71	25.29	26.71	1756378
2020-03-11	25.86	26.07	24.73	25.01	4414619
2020-03-12	23.03	23.91	21.61	22.30	1930559
2020-03-13	23.62	24.48	22.48	23.90	23047069
2020-03-16	21.44	22.39	20.80	20.89	1066305
2020-03-17	21.32	21.73	20.20	21.68	989903
2020-03-18	20.26	20.70	18.20	19.10	849160
2020-03-19	18.86	20.19	18.03	19.79	955003
2020-03-20	20.07	20.43	18.81	18.90	632127
2020-03-23	18.78	18.78	17.42	17.78	757280
2020-03-24	18.77	20.04	18.77	20.01	746140
2020-03-25	20.26	21.88	19.81	20.76	557143
2020-03-26	20.92	22.32	20.92	22.21	943175
2020-03-27	21.44	22.16	21.14	21.52	1856583
2020-03-30	21.60	21.85	20.83	21.83	585484
2020-03-31	21.72	21.72	20.93	21.14	443519
2020-04-01	20.16	20.20	19.62	19.85	543044
2020-04-02	19.67	20.45	19.57	20.01	914515
2020-04-03	19.85	20.00	19.14	19.36	419990
2020-04-06	20.36	21.10	20.32	20.98	586815
2020-04-07	21.98	22.80	21.55	21.59	480234
2020-04-08	21.96	23.02	21.82	22.91	478363
2020-04-09	23.62	24.78	23.62	24.32	480436
2020-04-13	24.30	24.30	22.89	23.27	500651
2020-04-14	23.77	24.02	22.92	23.16	1317665
2020-04-15	22.34	22.34	21.79	21.88	344285
2020-04-16	21.88	21.88	21.12	21.40	902280
2020-04-17	22.24	22.83	22.24	22.76	718920
2020-04-20	22.22	22.70	21.84	22.25	304763
2020-04-21	21.57	21.92	21.36	21.53	211235
2020-04-22	21.95	21.95	21.45	21.58	301011
2020-04-23	21.70	22.11	21.60	21.61	316908
2020-04-24	21.80	22.14	21.43	21.99	220249
2020-04-27	22.19	23.21	22.19	23.08	258700
2020-04-28	23.72	24.13	23.37	23.61	342235
2020-04-29	24.29	25.12	24.29	24.84	277007
2020-04-30	24.38	24.43	23.81	23.91	797808
2020-05-01	23.32	23.32	22.68	22.94	257609
2020-05-04	22.60	22.94	22.20	22.88	335763
2020-05-05	23.28	23.64	22.72	22.78	450586
2020-05-06	22.93	22.99	22.01	22.07	454373
2020-05-07	22.38	23.27	22.38	22.73	252906
2020-05-08	23.14	23.59	23.04	23.54	225644
2020-05-11	23.22	23.27	22.76	22.99	216165
2020-05-12	23.12	23.20	22.08	22.10	258598
2020-05-13	21.89	21.91	20.80	21.01	470569
2020-05-14	20.58	21.79	20.18	21.75	449044
2020-05-15	21.53	21.81	21.31	21.58	116706
2020-05-18	22.50	23.27	22.50	23.11	149586
2020-05-19	23.00	23.16	22.52	22.52	156309
2020-05-20	22.95	23.35	22.95	23.25	142385
2020-05-21	23.19	23.50	23.14	23.29	177802
2020-05-22	23.33	23.34	22.88	23.19	237335
2020-05-26	23.98	24.76	23.98	24.48	158791
2020-05-27	25.33	25.72	24.88	25.72	202881
2020-05-28	25.99	25.99	25.01	25.07	198725
2020-05-29	24.78	24.89	24.36	24.60	154290
2020-06-01	24.60	25.34	24.57	25.18	146103
2020-06-02	25.39	25.68	25.23	25.35	79368
2020-06-03	25.80	26.69	25.80	26.59	139631
2020-06-04	26.51	27.44	26.19	27.44	322234
2020-06-05	29.14	29.76	28.71	28.82	134634
2020-06-08	29.64	30.03	29.31	30.03	213928
2020-06-09	29.32	29.42	28.83	29.13	825563
2020-06-10	29.00	29.00	27.58	27.61	170081
2020-06-11	25.98	26.46	25.15	25.20	456771
2020-06-12	26.40	26.49	25.41	26.27	95231
2020-06-15	25.17	26.81	25.04	26.66	179346
2020-06-16	27.93	27.94	26.70	27.21	280396
2020-06-17	27.28	27.28	26.64	26.68	220672
2020-06-18	26.38	27.05	26.35	26.71	195883
2020-06-19	27.22	27.22	26.05	26.38	107893
2020-06-22	26.27	26.46	25.95	26.31	211197
2020-06-23	26.69	26.90	26.34	26.37	81944
2020-06-24	25.97	25.97	24.99	24.93	96108
2020-06-25	24.76	25.68	24.73	25.68	135435
2020-06-26	25.30	25.30	24.33	24.41	151713
2020-06-29	24.64	25.11	24.41	25.03	126099
2020-06-30	24.97	25.59	24.90	25.49	136213
2020-07-01	25.50	25.64	24.85	24.89	93749
2020-07-02	25.45	25.75	24.83	24.89	132008
2020-07-06	25.34	25.80	25.18	25.41	167697
2020-07-07	25.13	25.13	24.53	24.56	122853
2020-07-08	24.55	25.06	24.50	24.86	205947
2020-07-09	24.82	24.82	23.81	23.99	616235
2020-07-10	23.98	24.93	23.98	24.92	256095
2020-07-13	25.21	25.53	24.74	25.03	210263
2020-07-14	24.93	25.18	24.66	25.06	216819
2020-07-15	25.65	26.16	25.48	26.05	217652
2020-07-16	25.80	26.48	25.70	26.09	106970
2020-07-17	26.13	26.18	25.66	25.68	156576
2020-07-20	25.56	25.61	25.36	25.44	107740
2020-07-21	25.62	26.32	25.62	26.23	119654
2020-07-22	26.05	26.33	26.00	26.23	198756
2020-07-23	26.17	26.64	26.17	26.44	94847
2020-07-24	26.40	26.58	26.15	26.18	92368
2020-07-27	26.14	26.14	25.67	25.90	105909
2020-07-28	25.84	26.02	25.73	25.76	88171
2020-07-29	25.83	26.41	25.69	26.41	153621
2020-07-30	25.83	25.92	25.44	25.88	185973
2020-07-31	25.83	25.87	25.47	25.86	136614
2020-08-03	25.98	26.17	25.76	25.96	116317
2020-08-04	25.86	25.93	25.69	25.77	139344
2020-08-05	26.01	26.43	26.01	26.42	356415
2020-08-06	26.28	26.49	26.12	26.20	76107
2020-08-07	26.06	26.95	25.95	26.95	185665
2020-08-10	26.98	27.46	26.98	27.28	118899
2020-08-11	27.77	28.19	27.53	27.63	118417
2020-08-12	28.11	28.13	27.13	27.44	138466
2020-08-13	27.25	27.36	27.03	27.12	98919
2020-08-14	26.97	27.51	26.88	27.30	56662
2020-08-17	27.27	27.27	26.89	26.92	677615
2020-08-18	26.94	26.95	26.48	26.50	129677
2020-08-19	26.53	26.88	26.50	26.56	100535
2020-08-20	26.18	26.37	26.13	26.15	94656
2020-08-21	26.03	26.26	25.88	25.99	112620
2020-08-24	26.11	26.85	26.08	26.85	61325
2020-08-25	27.00	27.21	26.65	26.86	125094
2020-08-26	26.79	26.80	26.53	26.53	93570
2020-08-27	26.49	27.18	26.49	27.02	278239
2020-08-28	27.21	27.21	26.89	27.08	68684
2020-08-31	27.00	27.00	26.60	26.60	160865
2020-09-01	26.45	26.86	26.40	26.68	57901
2020-09-02	26.68	27.09	26.53	27.01	120291
2020-09-03	27.09	27.72	26.63	26.77	171198
2020-09-04	27.26	27.48	26.69	27.18	165074
2020-09-08	26.95	26.95	26.20	26.22	128211
2020-09-09	26.43	26.54	26.15	26.39	139166
2020-09-10	26.48	26.74	25.92	25.95	138572
2020-09-11	25.99	26.26	25.88	26.16	117937
2020-09-14	26.37	26.89	26.37	26.66	139583
2020-09-15	26.75	26.75	26.24	26.24	102851
2020-09-16	26.29	27.00	26.22	26.63	104195
2020-09-17	26.31	26.60	26.12	26.53	53650
2020-09-18	26.49	26.66	26.30	26.33	80412
2020-09-21	25.68	25.90	25.14	25.42	311241
2020-09-22	25.37	25.74	24.96	25.11	94657
2020-09-23	25.17	25.54	24.50	24.27	152995
2020-09-24	24.22	24.72	23.93	24.32	167628
2020-09-25	24.13	24.72	24.13	24.62	151616
2020-09-28	25.00	25.57	25.00	25.38	103056
2020-09-29	25.28	25.28	24.82	25.08	119758
2020-09-30	25.22	25.62	25.17	25.37	118620
2020-10-01	25.43	25.67	25.25	25.50	102845
2020-10-02	25.10	26.22	25.10	26.10	97859
2020-10-05	26.36	26.92	26.36	26.86	174878
2020-10-06	27.10	27.63	26.68	26.76	170614
2020-10-07	27.05	27.57	27.05	27.30	101639
2020-10-08	27.51	27.81	27.47	27.75	96702
2020-10-09	27.96	28.00	27.52	27.65	88729
2020-10-12	27.69	28.08	27.65	28.02	66139
2020-10-13	27.89	27.93	27.40	27.42	59736
2020-10-14	27.45	27.69	27.22	27.22	94372
2020-10-15	26.92	27.64	26.92	27.64	84070
2020-10-16	27.63	27.83	27.38	27.63	64815
2020-10-19	27.74	27.90	27.29	27.29	80546
2020-10-20	27.53	28.05	27.53	27.67	114879
2020-10-21	27.66	27.93	27.62	27.73	76525
2020-10-22	27.70	28.52	27.70	28.51	76875
2020-10-23	28.67	28.90	28.45	28.79	68709
2020-10-26	28.41	28.41	27.84	28.14	91554
2020-10-27	28.11	28.11	27.22	27.22	37143
2020-10-28	26.71	27.00	26.52	26.63	173601
2020-10-29	26.55	27.27	26.22	27.12	86888
2020-10-30	26.92	27.32	26.80	27.29	112933
2020-11-02	27.70	28.08	27.44	27.99	94380
2020-11-03	28.40	28.88	28.40	28.73	82534
2020-11-04	28.17	28.32	27.48	27.72	153838
2020-11-05	27.93	28.74	27.93	28.58	68683
2020-11-06	28.76	28.80	28.05	28.09	89085
2020-11-09	30.15	31.70	30.15	31.13	130296
2020-11-10	31.19	31.60	31.03	31.41	216976
2020-11-11	31.70	31.70	30.73	30.96	124732
2020-11-12	30.60	30.70	30.03	30.33	53813
2020-11-13	30.63	31.22	30.63	31.11	118636
2020-11-16	31.98	32.20	31.67	32.08	456384
2020-11-17	31.62	32.08	31.31	31.99	266989
2020-11-18	32.19	32.44	31.61	31.61	286936
2020-11-19	31.51	31.72	31.27	31.68	67545
2020-11-20	31.54	31.60	31.26	31.49	415359
2020-11-23	31.84	32.21	31.77	32.13	84713
2020-11-24	32.68	33.36	32.67	33.33	191244
2020-11-25	33.15	33.15	32.62	32.95	96617
2020-11-27	32.94	32.94	32.53	32.65	55830
2020-11-30	32.54	32.57	31.61	31.64	110783
2020-12-01	32.33	32.60	32.17	32.36	615361
2020-12-02	32.19	32.84	32.19	32.75	165308
2020-12-03	32.81	33.16	32.68	32.94	133588
2020-12-04	33.19	33.62	33.19	33.61	80891
2020-12-07	33.34	33.43	33.14	33.30	92375
2020-12-08	33.02	33.39	33.02	33.34	156030
2020-12-09	33.49	33.73	33.33	33.48	121744
2020-12-10	33.24	33.74	33.17	33.70	166493
2020-12-11	33.38	33.63	33.17	33.41	43797
2020-12-14	33.86	34.00	33.19	33.19	45294
2020-12-15	33.44	33.93	33.34	33.91	84576
2020-12-16	34.03	34.04	33.80	33.98	281292
2020-12-17	34.02	34.02	33.67	33.93	99060
2020-12-18	33.97	33.98	33.42	33.56	67075
2020-12-21	33.62	33.83	33.20	33.74	177479
2020-12-22	33.84	33.84	33.49	33.50	88505
2020-12-23	33.67	34.34	33.67	34.05	144961
2020-12-24	34.10	34.11	33.69	33.97	57115
2020-12-28	34.23	34.38	33.97	34.06	126449
2020-12-29	34.25	34.25	33.64	33.73	69448
2020-12-30	33.84	34.16	33.84	34.00	379214
2020-12-31	34.07	34.38	33.80	34.28	146674
2021-01-04	34.48	34.56	33.54	33.85	476094
2021-01-05	33.79	34.44	33.78	34.19	275478
2021-01-06	34.72	36.55	34.72	36.27	488803
2021-01-07	36.66	36.89	36.60	36.60	164441
2021-01-08	36.85	36.85	35.99	36.45	342965
2021-01-11	36.22	36.75	36.15	36.66	152091
2021-01-12	36.82	37.31	36.82	37.20	132162
2021-01-13	37.22	37.22	36.83	37.02	310266
2021-01-14	37.29	37.64	37.15	37.54	243037
2021-01-15	37.12	37.24	36.76	37.02	417240
2021-01-19	37.25	37.36	36.93	37.28	177834
2021-01-20	37.34	37.40	37.08	37.21	266776
2021-01-21	37.30	37.30	36.60	36.60	193112
2021-01-22	36.21	36.53	36.11	36.45	121950
2021-01-25	36.29	36.42	35.85	36.40	162664
2021-01-26	36.64	36.64	36.09	36.11	130742
2021-01-27	35.67	35.75	35.04	35.11	137655
2021-01-28	35.60	35.97	35.56	35.78	456358
2021-01-29	35.82	35.83	34.78	34.94	289117
2021-02-01	35.10	35.61	34.99	35.53	382074
2021-02-02	35.92	36.28	35.86	36.11	216213
2021-02-03	36.10	36.34	36.00	36.32	81924
2021-02-04	36.46	37.18	36.46	37.09	298583
2021-02-05	37.24	37.36	36.97	37.14	460480
2021-02-08	37.32	37.62	37.28	37.62	146354
2021-02-09	37.57	37.94	37.46	37.83	336883
2021-02-10	37.98	38.20	37.70	37.95	204532
2021-02-11	38.07	38.20	37.60	37.94	73702
2021-02-12	37.93	38.36	37.93	38.17	126003
2021-02-16	38.52	38.83	38.44	38.75	223600
2021-02-17	38.65	38.88	38.46	38.71	137177
2021-02-18	38.44	38.63	38.11	38.37	99164
2021-02-19	38.60	39.10	38.60	39.04	145480
2021-02-22	38.97	39.76	38.97	39.55	176471
2021-02-23	39.66	39.90	39.20	39.85	353426
2021-02-24	39.99	40.78	39.94	40.68	186967
2021-02-25	40.91	40.96	39.60	39.68	314235
2021-02-26	39.70	39.83	38.88	39.23	195027
2021-03-01	39.93	40.76	39.93	40.44	198191
2021-03-02	40.50	40.94	40.30	40.65	306863
2021-03-03	40.64	41.35	40.58	40.58	387911
2021-03-04	40.58	40.91	39.36	39.97	348269
2021-03-05	40.62	41.02	39.43	40.92	524179
2021-03-08	41.29	42.28	41.20	41.70	324197
2021-03-09	41.61	41.83	40.82	41.33	465900
2021-03-10	41.50	42.21	41.42	42.10	384988
2021-03-11	42.18	42.43	41.78	42.23	499503
2021-03-12	42.52	42.87	42.52	42.79	717714
2021-03-15	42.96	42.96	42.34	42.86	356726
2021-03-16	42.75	42.75	42.08	42.28	601611
2021-03-17	42.52	42.71	42.08	42.62	460370
2021-03-18	42.93	43.71	42.46	42.63	313859
2021-03-19	42.41	42.62	41.81	42.23	342741
2021-03-22	42.10	42.10	41.43	41.64	286977
2021-03-23	41.40	41.60	40.59	40.73	310600
2021-03-24	41.02	41.61	40.64	40.48	367864
2021-03-25	40.39	41.49	39.97	41.37	253015
2021-03-26	41.79	42.07	41.40	42.02	292440
2021-03-29	41.60	41.91	41.01	41.45	205562
2021-03-30	41.61	42.14	41.61	41.97	586015
2021-03-31	41.93	42.07	41.60	41.60	305524
2021-04-01	41.64	42.07	41.52	42.07	1347353
2021-04-05	42.52	42.62	42.09	42.30	1492937
2021-04-06	42.32	42.44	42.04	42.22	447467
2021-04-07	42.23	42.48	42.11	42.34	544739
2021-04-08	42.31	42.38	41.91	42.28	150987
2021-04-09	42.55	42.62	42.33	42.58	118564
2021-04-12	42.61	43.00	42.61	42.98	377817
2021-04-13	42.86	42.86	42.35	42.48	328587
2021-04-14	42.50	43.23	42.39	43.02	758829
2021-04-15	43.25	43.25	42.65	43.02	240706
2021-04-16	43.34	43.51	43.09	43.31	272196
2021-04-19	43.32	43.45	43.02	43.23	175545
2021-04-20	43.11	43.11	42.21	42.38	133334
2021-04-21	42.34	43.14	42.12	43.12	151342
2021-04-22	43.13	43.13	42.47	42.54	170946
2021-04-23	42.55	43.65	42.50	43.47	529579
2021-04-26	43.65	44.02	43.58	43.59	105341
2021-04-27	43.70	44.00	43.62	43.98	278585
2021-04-28	44.03	44.19	43.84	43.97	166175
2021-04-29	44.33	44.58	44.12	44.45	116579
2021-04-30	44.17	44.42	44.00	44.02	352068
2021-05-03	44.46	44.71	44.08	44.38	510231
2021-05-04	44.20	44.72	43.95	44.65	555709
2021-05-05	44.83	45.19	44.45	45.02	320476
2021-05-06	45.18	45.51	44.78	45.50	244537
2021-05-07	45.08	45.71	44.85	45.70	180929
2021-05-10	45.94	46.20	45.44	45.44	519588
2021-05-11	44.97	45.37	44.60	44.74	333534
2021-05-12	44.95	45.20	43.82	43.89	576993
2021-05-13	43.80	45.16	43.80	44.95	246571
2021-05-14	45.17	45.76	45.09	45.65	205489
2021-05-17	45.52	45.73	45.20	45.68	156056
2021-05-18	45.65	45.74	45.10	45.11	144223
2021-05-19	44.51	44.97	44.03	44.95	202077
2021-05-20	44.99	45.16	44.65	44.92	123008
2021-05-21	45.14	45.59	45.04	45.24	106303
2021-05-24	45.43	45.43	45.05	45.23	466539
2021-05-25	45.33	45.63	44.49	44.53	182125
2021-05-26	44.66	45.01	44.51	44.92	278343
2021-05-27	45.27	45.56	45.17	45.53	211665
2021-05-28	45.67	45.67	45.08	45.58	808325
2021-06-01	45.98	46.09	45.71	45.88	469570
2021-06-02	46.02	46.02	45.61	45.72	420049
2021-06-03	45.56	45.90	45.35	45.72	141020
2021-06-04	45.83	45.83	45.30	45.73	265865
2021-06-07	45.78	45.83	45.43	45.50	404283
2021-06-08	45.40	45.74	44.96	45.63	235008
2021-06-09	45.57	45.57	45.11	45.11	319095
2021-06-10	45.51	45.51	44.65	44.65	107613
2021-06-11	44.81	44.98	44.77	44.93	194989
2021-06-14	44.90	44.98	44.24	44.37	339911
2021-06-15	44.42	45.02	44.24	44.77	162878
2021-06-16	44.65	45.00	44.26	44.78	357614
2021-06-17	44.90	44.90	43.06	43.20	353564
2021-06-18	42.67	42.78	41.99	42.01	357046
2021-06-21	42.33	43.27	42.33	43.27	218156
2021-06-22	43.23	43.35	42.81	43.16	147553
2021-06-23	43.26	43.50	43.18	43.06	130479
2021-06-24	43.24	43.67	43.00	43.59	216918
2021-06-25	43.82	44.41	43.61	44.31	193722
2021-06-28	44.31	44.31	43.43	43.60	128068
2021-06-29	43.87	44.00	43.41	43.55	197285
2021-06-30	43.45	43.72	43.41	43.67	144289
2021-07-01	43.81	44.23	43.68	44.15	1270915
2021-07-02	44.24	44.24	43.88	44.02	522418
2021-07-06	44.07	44.07	42.98	43.30	620464
2021-07-07	43.07	43.44	42.91	43.33	168117
2021-07-08	42.53	42.87	42.14	42.33	174248
2021-07-09	42.89	43.59	42.89	43.58	131741
2021-07-12	43.41	44.04	43.16	43.98	329398
2021-07-13	43.92	43.92	43.18	43.19	150559
2021-07-14	43.25	43.70	42.77	42.97	150225
2021-07-15	42.61	43.38	42.50	43.19	268392
2021-07-16	43.34	43.34	42.56	42.62	263801
2021-07-19	41.79	41.89	41.13	41.42	418936
2021-07-20	41.44	42.89	41.35	42.48	211051
2021-07-21	42.81	43.45	42.71	43.16	151710
2021-07-22	43.16	43.16	42.50	42.71	121090
2021-07-23	43.06	43.20	42.75	42.90	144427
2021-07-26	42.81	43.26	42.81	43.11	146000
2021-07-27	42.81	43.16	42.53	43.03	84231
2021-07-28	43.12	43.30	42.53	42.99	154212
2021-07-29	43.31	43.83	43.20	43.63	105293
2021-07-30	43.45	43.91	43.26	43.38	141421
2021-08-02	43.60	44.26	43.34	43.34	318465
2021-08-03	43.54	43.80	42.86	43.73	272723
2021-08-04	43.33	43.82	43.21	43.44	319526
2021-08-05	43.62	44.05	43.62	44.02	281871
2021-08-06	44.43	44.88	44.43	44.75	135576
2021-08-09	44.63	44.96	44.43	44.76	131634
2021-08-10	44.75	45.28	44.64	45.05	110028
2021-08-11	45.16	45.58	44.97	45.54	203320
2021-08-12	45.55	45.64	45.31	45.54	87797
2021-08-13	45.62	45.63	45.37	45.40	188516
2021-08-16	45.12	45.44	44.88	45.34	566178
2021-08-17	45.03	45.29	44.59	44.97	159628
2021-08-18	44.76	45.18	44.56	44.60	117270
2021-08-19	44.10	44.58	43.85	44.10	241869
2021-08-20	44.11	44.68	44.11	44.62	144464
2021-08-23	44.90	45.10	44.84	44.98	106534
2021-08-24	44.99	45.42	44.99	45.26	105247
2021-08-25	45.36	46.01	45.33	45.74	178073
2021-08-26	45.84	45.85	45.29	45.33	583292
2021-08-27	45.43	46.12	45.42	46.05	206572
2021-08-30	46.14	46.14	45.46	45.46	197137
2021-08-31	45.48	45.85	45.36	45.65	89809
2021-09-01	45.72	45.72	45.20	45.45	349066
2021-09-02	45.54	45.71	45.42	45.57	117637
2021-09-03	45.51	45.57	45.21	45.38	94210
2021-09-07	45.40	45.45	44.88	44.90	196529
2021-09-08	44.75	44.97	44.55	44.84	278703
2021-09-09	44.73	45.30	44.73	44.82	205235
2021-09-10	45.08	45.10	44.44	44.48	341760
2021-09-13	44.74	45.01	44.59	44.97	162500
2021-09-14	45.15	45.17	44.27	44.38	305710
2021-09-15	44.45	44.99	44.42	44.87	435336
2021-09-16	44.98	45.13	44.55	44.74	504554
2021-09-17	44.81	44.96	44.44	44.55	109908
2021-09-20	43.56	43.65	42.86	43.48	297733
2021-09-21	43.72	43.82	43.23	43.38	181217
2021-09-22	43.79	44.19	43.76	43.71	257324
2021-09-23	44.01	44.82	44.01	44.51	121118
2021-09-24	44.43	44.84	44.43	44.63	130667
2021-09-27	44.94	45.53	44.94	45.36	211391
2021-09-28	45.39	45.49	44.57	44.63	126058
2021-09-29	44.74	44.94	44.52	44.79	148024
2021-09-30	45.05	45.07	44.25	44.25	429239
2021-10-01	44.41	45.16	44.12	44.90	289177
2021-10-04	44.81	45.41	44.60	44.67	112579
2021-10-05	44.97	45.47	44.69	45.33	434440
2021-10-06	44.92	45.46	44.50	45.42	177838
2021-10-07	45.78	46.24	45.78	45.91	255354
2021-10-08	45.94	46.35	45.84	46.15	151998
2021-10-11	46.32	46.71	45.89	45.91	139455
2021-10-12	45.98	46.18	45.82	45.93	171450
2021-10-13	45.93	45.93	45.19	45.85	131622
2021-10-14	46.35	46.61	46.09	46.59	134078
2021-10-15	46.92	47.14	46.81	46.81	267722
2021-10-18	46.76	46.99	46.57	46.78	162107
2021-10-19	47.10	47.33	46.92	47.26	247646
2021-10-20	47.30	47.97	47.22	47.94	293628
2021-10-21	47.97	48.08	47.53	47.79	306003
2021-10-22	47.90	48.26	47.84	48.19	73166
2021-10-25	48.37	48.37	48.12	48.31	134580
2021-10-26	48.49	48.56	48.17	48.17	177238
2021-10-27	48.02	48.14	47.00	47.00	167338
2021-10-28	47.23	47.72	47.23	47.69	140807
2021-10-29	47.70	47.70	47.16	47.25	88765
2021-11-01	47.57	47.90	47.51	47.86	264484
2021-11-02	47.92	48.11	47.74	48.04	721109
2021-11-03	47.96	48.77	47.96	48.60	487655
2021-11-04	48.57	48.57	47.66	47.91	317139
2021-11-05	48.22	48.54	47.98	48.12	98891
2021-11-08	48.35	48.48	48.01	48.15	207405
2021-11-09	47.95	48.06	47.72	47.92	148960
2021-11-10	47.93	48.15	47.63	47.78	157383
2021-11-11	47.91	48.11	47.79	48.03	96941
2021-11-12	48.07	48.14	47.79	48.08	80518
2021-11-15	48.28	48.34	48.02	48.06	392089
2021-11-16	48.08	48.32	47.88	48.03	208458
2021-11-17	47.91	47.91	47.44	47.62	118377
2021-11-18	47.72	47.74	47.17	47.42	187408
2021-11-19	47.13	47.28	46.69	47.00	111915
2021-11-22	47.32	47.82	47.16	47.41	234411
2021-11-23	47.60	47.92	47.48	47.88	126494
2021-11-24	47.68	47.90	47.65	47.78	92007
2021-11-26	46.40	46.53	45.79	46.26	142656
2021-11-29	46.86	46.86	45.97	46.28	83905
2021-11-30	45.83	45.88	45.02	45.06	1184386
2021-12-01	45.89	46.26	44.52	44.54	2332502
2021-12-02	44.71	46.09	44.71	45.80	1226277
2021-12-03	45.95	45.95	44.72	45.06	427851
2021-12-06	45.52	46.27	45.39	45.79	341454
2021-12-07	46.23	46.72	46.10	46.39	362012
2021-12-08	46.43	46.60	46.19	46.31	200138
2021-12-09	46.06	46.34	45.96	46.02	186702
2021-12-10	46.21	46.27	45.74	46.02	326669
2021-12-13	45.89	45.89	45.33	45.33	221175
2021-12-14	45.22	46.03	45.22	45.61	312246
2021-12-15	45.78	46.09	45.34	45.99	234162
2021-12-16	46.42	46.61	45.80	45.99	206014
2021-12-17	45.74	45.74	45.03	45.26	87322
2021-12-20	44.70	44.70	43.62	44.17	768331
2021-12-21	44.61	45.42	44.61	45.31	186089
2021-12-22	45.31	45.76	45.23	45.44	84510
2021-12-23	45.62	46.04	45.62	45.92	81906
2021-12-27	46.02	46.41	45.77	46.41	158784
2021-12-28	46.37	46.77	46.37	46.46	261988
2021-12-29	46.55	46.66	46.36	46.45	130673
2021-12-30	46.56	46.79	46.29	46.31	128854
2021-12-31	46.25	46.50	46.14	46.28	1723289
2022-01-03	46.49	46.87	46.33	46.47	2887803
2022-01-04	46.86	47.60	46.86	47.48	321236
2022-01-05	47.58	47.79	46.68	46.71	231355
2022-01-06	47.19	47.61	46.89	47.51	283475
2022-01-07	47.60	48.16	47.50	48.06	247200
2022-01-10	48.17	48.41	47.48	48.03	421354
2022-01-11	48.15	48.64	47.85	48.61	634248
2022-01-12	48.74	48.96	48.23	48.52	215221
2022-01-13	48.58	48.99	48.33	48.45	381290
2022-01-14	48.00	48.47	47.77	48.46	288430
2022-01-18	48.28	48.28	47.40	47.54	347589
2022-01-19	47.84	47.84	46.41	46.42	369505
2022-01-20	46.63	47.22	45.87	45.91	324598
2022-01-21	45.65	45.84	44.83	44.97	338576
2022-01-24	44.28	45.36	43.30	45.29	531594
2022-01-25	44.68	45.72	43.89	45.31	297941
2022-01-26	45.77	46.14	44.72	45.18	212412
2022-01-27	45.70	46.32	44.54	44.81	233771
2022-01-28	44.88	45.48	44.33	45.46	290561
2022-01-31	45.24	46.19	45.04	46.18	245630
2022-02-01	46.21	46.74	45.81	46.71	287936
2022-02-02	46.75	47.03	46.37	46.94	309514
2022-02-03	46.76	47.08	46.35	46.38	362250
2022-02-04	46.50	47.32	46.32	46.97	387420
2022-02-07	46.99	47.39	46.89	47.05	163916
2022-02-08	47.25	47.79	47.25	47.73	195950
2022-02-09	48.00	48.21	47.82	47.93	324038
2022-02-10	47.68	48.52	47.32	47.55	584613
2022-02-11	47.47	48.01	46.63	46.91	277858
2022-02-14	46.95	47.19	46.06	46.41	279351
2022-02-15	46.94	47.38	46.90	47.29	643041
2022-02-16	47.12	47.75	47.12	47.58	232316
2022-02-17	47.28	47.28	46.17	46.26	507640
2022-02-18	46.22	46.68	46.19	46.36	192420
2022-02-22	46.22	46.47	45.50	45.84	565387
2022-02-23	46.21	46.38	45.01	45.13	149314
2022-02-24	43.61	44.85	43.39	44.71	349382
2022-02-25	44.96	46.57	44.96	46.50	261942
2022-02-28	45.65	46.37	45.65	46.26	188706
2022-03-01	45.91	45.91	44.14	44.37	208108
2022-03-02	44.64	45.87	44.64	45.70	178643
2022-03-03	45.90	45.94	44.97	45.37	292463
2022-03-04	44.62	44.62	43.77	44.17	199817
2022-03-07	43.84	43.84	42.36	42.38	506979
2022-03-08	42.61	43.47	42.10	42.39	221256
2022-03-09	43.55	44.15	43.55	43.79	206978
2022-03-10	43.25	43.70	42.97	43.49	578255
2022-03-11	43.84	44.05	43.29	43.30	595834
2022-03-14	43.81	44.28	43.43	43.67	195151
2022-03-15	43.85	44.27	43.68	44.13	192556
2022-03-16	44.65	45.52	44.43	45.34	282592
2022-03-17	45.06	45.62	44.77	45.62	160885
2022-03-18	45.34	45.90	45.07	45.87	112883
2022-03-21	46.12	46.45	45.65	45.91	127022
2022-03-22	46.30	46.81	46.30	46.58	154609
2022-03-23	46.35	46.36	45.72	45.74	414873
2022-03-24	46.00	46.23	45.74	46.06	116081
2022-03-25	46.24	46.58	46.13	46.56	139731
2022-03-28	46.47	46.47	45.93	46.41	211553
2022-03-29	46.96	47.19	46.72	47.07	174840
2022-03-30	47.02	47.07	46.34	46.58	107368
2022-03-31	46.63	46.89	45.88	45.91	219988
2022-04-01	46.27	46.35	45.64	45.99	622726
2022-04-04	45.96	45.99	45.45	45.63	343788
2022-04-05	45.64	45.81	45.15	45.25	362552
2022-04-06	44.95	45.06	44.58	44.70	646319
2022-04-07	44.71	44.71	43.76	44.38	165126
2022-04-08	44.47	45.01	44.31	44.72	204539
2022-04-11	44.59	45.29	44.53	44.56	86816
2022-04-12	44.75	45.07	44.05	44.22	130352
2022-04-13	43.99	44.69	43.98	44.68	180936
2022-04-14	44.60	44.92	44.35	44.39	171891
2022-04-18	44.18	44.75	44.16	44.56	109814
2022-04-19	44.73	45.49	44.73	45.39	162801
2022-04-20	45.66	46.03	45.59	45.86	215804
2022-04-21	46.17	46.42	44.82	44.90	411133
2022-04-22	44.82	44.82	43.61	43.65	466127
2022-04-25	43.38	43.85	42.58	43.80	280014
2022-04-26	43.31	43.52	42.43	42.43	237473
2022-04-27	42.47	42.88	42.27	42.51	207425
2022-04-28	42.94	43.19	42.07	43.06	155898
2022-04-29	42.82	43.08	41.45	41.51	325941
2022-05-02	41.64	42.10	41.14	41.92	261911
2022-05-03	42.09	43.00	42.09	42.73	220396
2022-05-04	42.77	44.04	42.53	43.98	230337
2022-05-05	43.54	43.54	42.25	42.75	314734
2022-05-06	42.62	42.76	42.07	42.47	215293
2022-05-09	41.91	42.23	41.36	41.51	223519
2022-05-10	41.92	42.08	40.58	41.19	812990
2022-05-11	41.23	41.99	40.64	40.69	338631
2022-05-12	40.46	40.92	39.81	40.55	1204841
2022-05-13	41.05	41.73	41.05	41.39	131069
2022-05-16	41.30	41.57	40.85	41.26	132147
2022-05-17	41.96	42.61	41.89	42.55	267817
2022-05-18	42.16	42.20	41.24	41.38	176811
2022-05-19	40.91	41.37	40.71	40.97	247880
2022-05-20	41.36	41.45	40.06	40.92	321760
2022-05-23	41.53	42.13	41.23	41.83	178542
2022-05-24	41.53	41.63	40.64	41.51	117922
2022-05-25	41.41	42.23	41.41	42.04	207552
2022-05-26	42.35	43.20	42.35	43.05	182319
2022-05-27	43.28	43.80	43.26	43.77	141755
2022-05-31	43.58	43.92	43.12	43.65	115175
2022-06-01	43.78	43.78	42.46	43.03	145019
2022-06-02	43.02	43.66	42.77	43.66	315986
2022-06-03	43.28	43.38	42.97	43.04	262975
2022-06-06	43.41	43.89	43.37	43.39	242594
2022-06-07	43.06	43.80	43.03	43.78	138483
2022-06-08	43.50	43.50	42.84	42.97	155449
2022-06-09	42.92	42.92	41.98	41.98	326793
2022-06-10	41.19	41.19	40.42	40.45	137071
2022-06-13	39.43	39.50	38.55	38.75	705493
2022-06-14	38.94	39.35	38.56	38.84	203600
2022-06-15	39.26	39.72	38.60	39.15	445790
2022-06-16	38.36	38.36	37.27	37.52	266076
2022-06-17	37.59	38.29	37.43	37.96	451938
2022-06-21	38.67	38.81	38.49	38.63	165266
2022-06-22	38.10	38.77	38.10	38.57	138164
2022-06-23	38.65	38.67	37.95	38.30	106203
2022-06-24	38.60	39.95	38.58	39.90	129182
2022-06-27	40.13	40.13	39.63	39.79	80884
2022-06-28	40.10	40.55	39.48	39.54	154373
2022-06-29	39.55	39.55	38.93	39.07	155445
2022-06-30	38.47	39.21	38.06	38.85	257740
2022-07-01	38.70	39.50	38.52	39.41	235782
2022-07-05	38.78	39.32	38.27	39.32	157195
2022-07-06	39.23	39.31	38.65	39.03	247995
2022-07-07	39.38	39.81	39.38	39.68	144976
2022-07-08	39.64	39.84	39.27	39.45	145899
2022-07-11	39.13	39.32	38.94	39.05	104186
2022-07-12	38.86	39.65	38.86	39.01	120181
2022-07-13	38.55	38.78	38.07	38.59	221730
2022-07-14	37.84	37.93	37.46	37.80	155436
2022-07-15	38.38	39.10	38.11	38.91	205606
2022-07-18	39.35	39.70	38.75	38.89	61174
2022-07-19	39.41	40.25	39.41	40.19	61566
2022-07-20	40.07	40.64	40.00	40.58	145531
2022-07-21	40.41	40.69	40.00	40.66	73344
2022-07-22	40.75	41.00	40.14	40.41	119199
2022-07-25	40.62	40.85	40.34	40.71	85333
2022-07-26	40.36	40.50	39.88	39.96	66766
2022-07-27	40.19	40.89	40.09	40.69	89274
2022-07-28	40.67	40.87	39.96	40.87	82493
2022-07-29	40.86	41.68	40.86	41.50	118794
2022-08-01	41.14	41.44	40.92	41.37	102091
2022-08-02	41.12	41.35	40.76	40.85	287833
2022-08-03	41.19	41.66	41.04	41.57	87075
2022-08-04	41.91	42.01	41.30	41.34	128961
2022-08-05	41.11	41.85	41.11	41.64	63012
2022-08-08	41.91	42.30	41.84	41.85	110013
2022-08-09	41.72	41.92	41.55	41.78	103043
2022-08-10	42.43	43.01	42.43	42.90	125603
2022-08-11	43.26	43.68	43.18	43.32	62341
2022-08-12	43.55	44.12	43.45	44.08	112884
2022-08-15	43.74	44.14	43.66	44.11	235381
2022-08-16	43.99	44.68	43.99	44.48	185863
2022-08-17	43.99	44.32	43.77	44.09	122055
2022-08-18	44.12	44.30	43.94	44.27	59169
2022-08-19	43.84	43.84	43.24	43.35	86308
2022-08-22	42.77	42.77	42.15	42.25	115351
2022-08-23	42.27	42.63	42.23	42.26	57104
2022-08-24	42.21	42.52	42.12	42.28	51874
2022-08-25	42.51	42.99	42.40	42.99	44401
2022-08-26	43.10	43.10	41.69	41.69	72337
2022-08-29	41.37	41.65	41.11	41.32	63985
2022-08-30	41.45	41.48	40.80	41.00	111543
2022-08-31	41.22	41.24	40.74	40.78	63691
2022-09-01	40.57	40.70	40.01	40.68	183431
2022-09-02	41.14	41.49	40.28	40.45	127376
2022-09-06	40.62	40.65	39.87	40.15	65263
2022-09-07	40.25	41.10	40.12	41.03	40864
2022-09-08	40.75	41.83	40.63	41.78	85893
2022-09-09	42.14	42.49	42.14	42.39	58773
2022-09-12	42.65	43.16	42.57	42.80	67335
2022-09-13	41.85	42.04	41.06	41.20	64212
2022-09-14	41.30	41.40	40.70	41.12	149541
2022-09-15	41.04	41.87	41.04	41.32	60081
2022-09-16	40.78	40.87	40.41	40.74	96365
2022-09-19	40.31	41.33	40.31	41.31	83417
2022-09-20	40.98	40.98	40.23	40.58	112662
2022-09-21	40.78	41.12	39.90	39.92	65513
2022-09-22	39.99	39.99	38.96	38.76	135060
2022-09-23	38.28	38.28	37.39	37.94	128397
2022-09-26	37.66	38.01	36.92	37.11	140768
2022-09-27	37.50	37.65	36.54	36.96	227101
2022-09-28	37.10	37.93	36.96	37.76	136013
2022-09-29	37.29	37.29	36.65	37.12	110499
2022-09-30	37.19	37.66	36.81	36.81	208767
2022-10-03	37.37	38.13	36.88	37.95	92696
2022-10-04	38.52	39.80	38.45	39.79	151183
2022-10-05	39.19	39.58	38.94	39.43	125751
2022-10-06	39.22	39.49	38.85	39.03	98744
2022-10-07	38.62	38.62	37.87	38.08	100294
2022-10-10	38.19	38.41	37.76	37.92	265119
2022-10-11	37.76	38.33	37.49	37.72	129244
2022-10-12	37.68	37.92	37.37	37.54	101007
2022-10-13	36.81	39.06	36.60	38.87	117058
2022-10-14	39.26	39.64	38.02	38.07	294336
2022-10-17	38.85	39.18	38.75	38.92	66725
2022-10-18	39.73	39.91	39.01	39.36	169731
2022-10-19	38.98	39.29	38.35	38.62	91399
2022-10-20	38.58	38.93	37.73	37.84	71611
2022-10-21	37.91	38.75	37.77	38.74	88283
2022-10-24	38.94	39.45	38.94	39.30	72023
2022-10-25	39.19	40.04	39.10	40.01	123171
2022-10-26	40.08	40.57	40.08	40.12	130116
2022-10-27	40.43	41.05	40.43	40.49	95235
2022-10-28	40.70	41.78	40.70	41.77	105035
2022-10-31	41.50	41.84	41.42	41.64	62696
2022-11-01	42.02	42.06	41.64	41.84	315933
2022-11-02	41.73	42.34	41.07	41.10	79577
2022-11-03	40.60	40.82	40.12	40.55	80699
2022-11-04	41.12	41.50	40.76	41.28	52783
2022-11-07	41.56	41.78	41.25	41.76	67222
2022-11-08	41.79	42.18	41.42	41.86	331434
2022-11-09	41.53	41.76	40.99	41.08	60146
2022-11-10	42.18	43.59	42.18	43.57	145266
2022-11-11	43.54	44.13	43.54	43.81	84774
2022-11-14	43.67	43.67	42.89	42.91	362687
2022-11-15	43.53	43.76	42.88	43.21	93890
2022-11-16	43.12	43.12	42.57	42.69	124620
2022-11-17	42.12	42.34	41.89	42.31	57420
2022-11-18	42.82	42.99	42.27	42.54	102450
2022-11-21	42.46	42.80	42.44	42.75	100379
2022-11-22	42.97	43.32	42.95	43.23	412104
2022-11-23	43.15	43.49	43.13	43.37	84693
2022-11-25	43.43	43.64	43.39	43.60	33799
2022-11-28	43.31	43.50	42.72	42.80	185418
2022-11-29	42.86	43.25	42.86	43.17	72648
2022-11-30	43.23	43.96	42.50	43.96	127725
2022-12-01	44.10	44.10	43.51	43.86	185782
2022-12-02	43.33	43.85	43.33	43.73	69411
2022-12-05	43.41	43.41	42.28	42.52	77493
2022-12-06	42.46	42.61	41.83	42.19	93838
2022-12-07	42.08	42.57	41.92	42.10	123083
2022-12-08	42.32	42.48	42.02	42.19	180838
2022-12-09	42.01	42.28	41.95	42.00	147110
2022-12-12	42.01	42.50	41.75	42.48	178935
2022-12-13	43.53	43.72	42.28	42.56	154879
2022-12-14	42.49	42.71	41.80	42.02	135240
2022-12-15	41.42	41.42	40.97	41.13	108764
2022-12-16	40.64	40.94	40.41	40.69	130343
2022-12-19	40.64	40.98	40.31	40.52	116172
2022-12-20	40.53	40.96	40.53	40.75	100282
2022-12-21	41.13	41.61	41.13	41.55	120668
2022-12-22	41.23	41.23	40.33	40.66	120917
2022-12-23	40.65	41.00	40.52	40.95	201040
2022-12-27	40.99	41.10	40.77	40.91	249420
2022-12-28	40.96	41.04	40.37	40.40	227040
2022-12-29	40.67	41.24	40.66	41.18	116694
2022-12-30	40.91	41.01	40.60	40.96	122532
2023-01-03	41.17	41.48	40.75	41.03	105921
2023-01-04	41.36	41.95	41.36	41.75	119104
2023-01-05	41.42	41.48	41.14	41.34	84302
2023-01-06	41.68	42.55	41.49	42.49	125899
2023-01-09	42.65	42.91	42.38	42.43	141569
2023-01-10	42.40	42.85	42.23	42.83	85367
2023-01-11	42.99	43.31	42.95	43.25	210268
2023-01-12	43.44	43.72	43.13	43.52	135493
2023-01-13	43.02	43.72	42.86	43.64	129780
2023-01-17	43.59	43.68	43.32	43.44	120238
2023-01-18	43.38	43.68	42.74	42.74	103477
2023-01-19	42.26	42.55	41.98	42.39	125016
2023-01-20	42.65	43.55	42.64	43.52	53340
2023-01-23	43.57	44.28	43.57	44.20	54997
2023-01-24	44.09	44.31	43.85	44.05	59958
2023-01-25	43.69	44.47	43.60	44.45	195811
2023-01-26	44.69	44.86	44.37	44.86	100848
2023-01-27	44.76	45.26	44.76	45.02	77554
2023-01-30	44.72	45.00	44.54	44.59	137959
2023-01-31	44.68	45.45	44.50	45.43	99175
2023-02-01	45.18	46.36	45.07	45.95	455918
2023-02-02	46.31	46.83	46.16	46.46	1075440
2023-02-03	46.00	46.74	45.98	46.30	1182081
2023-02-06	45.99	46.01	45.58	45.87	330278
2023-02-07	45.63	46.58	45.59	46.46	374163
2023-02-08	46.17	46.54	46.05	46.12	3119747
2023-02-09	46.42	46.58	45.31	45.39	1785993
2023-02-10	45.25	45.54	45.09	45.46	28810000
2023-02-13	45.42	46.09	45.29	46.07	1074760
2023-02-14	45.94	46.24	45.40	45.86	433966
2023-02-15	45.55	46.04	45.49	46.04	280110
2023-02-16	45.54	45.97	45.39	45.51	442683
2023-02-17	45.30	45.58	45.10	45.51	290830
2023-02-21	45.08	45.16	44.18	44.36	523103
2023-02-22	44.38	44.53	44.08	44.25	738732
2023-02-23	44.50	44.71	43.88	44.32	879592
2023-02-24	43.84	44.38	43.77	44.32	319245
2023-02-27	44.68	44.88	44.21	44.30	295823
2023-02-28	44.37	44.70	44.37	44.38	261556
2023-03-01	44.22	44.48	44.10	44.35	176742
2023-03-02	44.02	44.03	43.49	43.90	171687
2023-03-03	44.10	44.53	43.94	44.49	244022
2023-03-06	44.53	44.77	44.14	44.21	246041
2023-03-07	44.10	44.15	43.16	43.19	195103
2023-03-08	43.20	43.38	42.82	43.02	289632
2023-03-09	42.65	42.65	40.61	40.70	238095
2023-03-10	39.82	40.24	38.20	38.73	786857
2023-03-13	36.45	36.85	34.70	35.88	2084568
2023-03-14	37.98	38.15	36.51	36.89	1091254
2023-03-15	35.56	36.11	35.32	35.96	918441
2023-03-16	35.51	37.19	34.98	36.67	442756
2023-03-17	36.20	36.20	35.08	35.18	479063
2023-03-20	35.90	36.54	35.76	35.93	692222
2023-03-21	36.98	37.54	36.98	37.35	429659
2023-03-22	37.31	37.41	36.05	36.07	2658034
2023-03-23	36.30	36.54	35.28	35.31	4790868
2023-03-24	34.85	35.56	34.49	35.53	31170112
2023-03-27	36.37	36.61	35.96	36.20	334691
2023-03-28	36.17	36.41	36.00	36.31	591973
2023-03-29	36.74	36.94	36.52	36.92	358059
2023-03-30	37.22	37.30	36.58	36.77	329506
2023-03-31	37.02	37.36	36.90	37.33	156279
2023-04-03	37.30	37.48	36.95	37.12	1237915
2023-04-04	37.24	37.24	36.25	36.65	431457
2023-04-05	36.23	36.58	36.18	36.56	327290
2023-04-06	36.57	37.08	36.57	36.86	252447
2023-04-10	36.70	37.24	36.70	37.11	274909
2023-04-11	37.19	37.77	37.19	37.59	254452
2023-04-12	37.75	38.00	37.17	37.35	306626
2023-04-13	37.43	37.80	37.11	37.70	160530
2023-04-14	38.04	38.22	37.29	37.55	187324
2023-04-17	37.37	38.18	37.05	38.16	417555
2023-04-18	38.22	38.22	37.78	38.07	227918
2023-04-19	38.16	39.11	38.07	38.94	181348
2023-04-20	38.51	38.67	38.24	38.45	97283
2023-04-21	38.44	38.44	37.85	38.14	194543
2023-04-24	38.08	38.40	37.92	38.05	103386
2023-04-25	37.48	37.53	36.64	36.76	337002
2023-04-26	36.75	37.14	36.34	36.58	231101
2023-04-27	36.73	37.32	36.73	37.25	169130
2023-04-28	37.09	37.75	37.09	37.63	207833
2023-05-01	37.52	37.73	36.92	37.03	364935
2023-05-02	36.79	36.79	34.86	35.45	304419
2023-05-03	35.56	36.15	34.96	35.01	304814
2023-05-04	34.19	34.29	32.92	33.55	634762
2023-05-05	34.66	35.24	34.58	35.15	466854
2023-05-08	35.69	35.72	35.02	35.15	498887
2023-05-09	34.83	35.30	34.66	35.08	314588
2023-05-10	35.53	35.53	34.58	34.89	642689
2023-05-11	34.46	34.67	34.25	34.55	366629
2023-05-12	34.77	34.78	34.19	34.47	225044
2023-05-15	34.56	35.22	34.56	35.13	146815
2023-05-16	35.08	35.17	34.57	34.60	161516
2023-05-17	35.06	35.99	35.05	35.86	381563
2023-05-18	35.81	36.27	35.66	36.19	233576
2023-05-19	36.34	36.41	35.59	35.88	112625
2023-05-22	36.07	36.44	35.76	36.35	120079
2023-05-23	36.49	37.10	36.39	36.40	178301
2023-05-24	36.12	36.12	35.63	35.75	189000
2023-05-25	35.67	35.83	35.30	35.61	390133
2023-05-26	35.65	36.00	35.42	35.97	421956
2023-05-30	36.06	36.17	35.65	36.09	184484
2023-05-31	35.90	35.90	35.04	35.28	323236
2023-06-01	35.42	35.94	35.21	35.83	169496
2023-06-02	36.31	37.27	36.31	37.19	153314
2023-06-05	37.26	37.02	36.49	36.80	312062
2023-06-06	36.73	38.02	36.73	37.80	152189
2023-06-07	38.08	38.59	37.88	38.49	305612
2023-06-08	38.41	38.44	37.95	38.38	189626
2023-06-09	38.36	38.43	38.04	38.15	220093
2023-06-12	38.12	38.48	37.60	37.89	227305
2023-06-13	38.00	38.68	37.95	38.54	235300
2023-06-14	38.61	38.77	37.76	37.97	110765
2023-06-15	37.81	38.63	37.81	38.57	489581
2023-06-16	38.63	38.66	38.16	38.29	151022
2023-06-20	38.17	38.17	37.69	37.97	317114
2023-06-21	37.87	38.01	37.65	37.76	143745
2023-06-22	37.66	37.72	36.95	37.09	152001
2023-06-23	36.70	36.93	36.58	36.71	82285
2023-06-26	36.79	37.28	36.79	36.58	107793
2023-06-27	36.64	37.25	36.50	37.15	72947
2023-06-28	37.06	37.17	36.81	37.15	210270
2023-06-29	37.40	37.75	37.40	37.66	164557
2023-06-30	38.03	38.03	37.66	37.70	82828
2023-07-03	37.78	38.25	37.78	38.11	330363
2023-07-05	37.82	38.05	37.52	37.73	152978
2023-07-06	37.28	37.30	36.74	37.28	75192
2023-07-07	37.23	38.19	37.23	37.86	69251
2023-07-10	37.80	38.39	37.80	38.07	95103
2023-07-11	38.23	38.69	38.10	38.62	83929
2023-07-12	39.20	39.49	39.01	39.07	226374
2023-07-13	39.22	39.64	39.22	39.58	88637
2023-07-14	39.83	39.83	38.81	38.89	171072
2023-07-17	38.80	39.50	38.80	39.38	804822
2023-07-18	39.45	40.36	39.45	40.32	294664
2023-07-19	40.38	41.13	40.35	41.05	98837
2023-07-20	40.95	41.24	40.79	41.21	177570
2023-07-21	41.48	41.48	40.84	40.84	276427
2023-07-24	40.85	41.56	40.85	41.37	148270
2023-07-25	41.43	41.52	40.91	40.94	151187
2023-07-26	41.27	41.76	41.23	41.64	80840
2023-07-27	41.91	41.98	40.97	41.06	129699
2023-07-28	41.50	41.60	41.20	41.44	87752
2023-07-31	41.54	41.70	41.30	41.49	90314
2023-08-01	41.28	41.28	40.86	41.21	122661
2023-08-02	40.72	40.93	40.40	40.90	109335
2023-08-03	40.79	41.29	40.62	41.18	73632
2023-08-04	41.19	41.74	41.10	41.25	78631
2023-08-07	41.36	41.72	41.36	41.65	33327
2023-08-08	40.76	41.18	40.44	41.15	134756
2023-08-09	41.03	41.08	40.59	40.63	54092
2023-08-10	40.85	41.13	40.47	40.65	69499
2023-08-11	40.43	40.80	40.43	40.71	106692
2023-08-14	40.56	40.56	40.13	40.23	52602
2023-08-15	39.73	39.73	39.15	39.22	163265
2023-08-16	39.14	39.37	38.94	38.97	147985
2023-08-17	39.15	39.18	38.72	38.80	68578
2023-08-18	38.50	38.94	38.46	38.82	96453
2023-08-21	38.91	38.91	38.39	38.74	63990
2023-08-22	38.73	38.81	38.01	38.04	174186
2023-08-23	38.05	38.62	37.92	38.58	143093
2023-08-24	38.54	39.14	38.54	38.68	103805
2023-08-25	38.79	38.88	38.25	38.56	95486
2023-08-28	38.74	39.22	38.74	38.96	82588
2023-08-29	38.93	39.49	38.84	39.45	85090
2023-08-30	39.43	39.58	39.30	39.39	69549
2023-08-31	39.50	39.68	39.42	39.55	64537
2023-09-01	39.76	40.15	39.76	40.09	42370
2023-09-05	39.93	40.07	39.50	39.50	57484
2023-09-06	39.33	39.51	38.86	39.04	103333
2023-09-07	38.84	39.10	38.66	38.73	43137
2023-09-08	38.77	39.15	38.52	39.09	457386
2023-09-11	39.32	39.64	39.13	39.15	43096
2023-09-12	39.15	39.88	39.15	39.61	108889
2023-09-13	39.73	39.73	39.04	39.20	63351
2023-09-14	39.55	39.84	39.55	39.79	43958
2023-09-15	39.53	39.80	39.49	39.67	48151
2023-09-18	39.60	39.60	39.25	39.49	73125
2023-09-19	39.51	39.65	39.24	39.44	76488
2023-09-20	39.64	39.84	39.13	39.14	41938
2023-09-21	38.86	38.92	38.46	38.11	212885
2023-09-22	38.18	38.20	37.93	37.93	93890
2023-09-25	37.82	38.20	37.78	38.18	268380
2023-09-26	37.84	38.12	37.47	37.52	225285
2023-09-27	37.65	37.65	37.12	37.42	93318
2023-09-28	37.40	37.96	37.32	37.79	48385
2023-09-29	38.10	38.30	37.77	37.83	556288
2023-10-02	37.78	37.78	36.99	37.15	145196
2023-10-03	36.88	36.88	36.10	36.27	116912
2023-10-04	36.36	36.63	36.03	36.63	338863
2023-10-05	36.52	37.10	36.52	37.04	48768
2023-10-06	36.78	37.53	36.67	37.28	62810
2023-10-09	36.93	37.45	36.93	37.37	80902
2023-10-10	37.56	37.94	37.49	37.69	485052
2023-10-11	37.77	38.03	37.45	37.79	44164
2023-10-12	37.86	37.86	37.09	37.37	60829
2023-10-13	37.64	37.75	36.93	37.10	75897
2023-10-16	37.41	37.88	37.41	37.73	37632
2023-10-17	37.68	38.55	37.68	38.24	132602
2023-10-18	37.94	37.98	37.45	37.52	150533
2023-10-19	37.43	37.75	36.89	36.98	52374
2023-10-20	36.85	36.85	36.01	36.01	373080
2023-10-23	35.92	36.24	35.78	35.81	81429
2023-10-24	36.01	36.29	35.80	36.03	150667
2023-10-25	35.80	35.94	35.53	35.69	103223
2023-10-26	35.72	36.50	35.72	36.16	121022
2023-10-27	36.18	36.18	35.28	35.41	83504
2023-10-30	35.69	36.00	35.54	35.89	115678
2023-10-31	35.96	36.21	35.83	36.18	74001
2023-11-01	36.20	36.49	36.05	36.44	53913
2023-11-02	36.63	37.38	36.63	37.37	82059
2023-11-03	37.97	38.39	37.97	38.18	42850
2023-11-06	38.22	38.22	37.65	37.82	73838
2023-11-07	37.70	37.83	37.57	37.74	27290
2023-11-08	37.69	37.73	37.48	37.57	86890
2023-11-09	37.69	37.77	37.17	37.22	133702
2023-11-10	37.36	37.63	37.19	37.60	49685
2023-11-13	37.44	37.71	37.32	37.60	104807
2023-11-14	38.40	39.13	38.37	38.87	108340
2023-11-15	38.84	39.28	38.84	39.04	44531
2023-11-16	38.98	39.10	38.68	38.80	40469
2023-11-17	39.03	39.26	39.02	39.23	66052
2023-11-20	39.17	39.39	38.94	39.30	72097
2023-11-21	39.14	39.20	39.01	39.03	75786
2023-11-22	39.20	39.31	39.05	39.22	54947
2023-11-24	39.20	39.48	39.20	39.37	14907
2023-11-27	39.26	39.37	39.13	39.32	81821
2023-11-28	39.33	39.35	39.05	39.20	48089
2023-11-29	39.39	39.94	39.39	39.71	52656
2023-11-30	39.82	40.17	39.71	40.10	46530
2023-12-01	39.97	41.01	39.88	40.92	53161
2023-12-04	40.68	41.19	40.68	41.11	52575
2023-12-05	40.98	40.98	40.69	40.78	49739
2023-12-06	41.02	41.45	40.49	40.52	101438
2023-12-07	40.63	40.87	40.59	40.87	112968
2023-12-08	40.88	41.34	40.88	41.26	45131
2023-12-11	41.18	41.50	41.18	41.35	108298
2023-12-12	41.36	41.55	41.20	41.43	40725
2023-12-13	41.52	42.65	41.37	42.61	84328
2023-12-14	43.30	43.90	43.30	43.72	65097
2023-12-15	43.58	43.59	43.06	43.24	60102
2023-12-18	43.40	43.45	43.19	43.21	73950
2023-12-19	43.25	43.75	43.25	43.72	30608
2023-12-20	43.51	43.79	42.82	42.82	64276
2023-12-21	43.22	43.25	42.82	42.87	55924
2023-12-22	42.99	43.23	42.87	43.00	40994
2023-12-26	43.06	43.49	43.04	43.38	53330
2023-12-27	43.31	43.54	43.22	43.48	128209
2023-12-28	43.39	43.61	43.39	43.59	41849
2023-12-29	43.53	43.54	43.21	43.29	44054
2024-01-02	43.00	43.59	43.00	43.45	198840
2024-01-03	43.16	43.16	42.72	42.77	140426
2024-01-04	42.77	43.32	42.77	42.98	72505
2024-01-05	42.87	43.62	42.87	43.38	45362
2024-01-08	43.34	43.70	43.23	43.68	53498
2024-01-09	43.37	43.37	43.13	43.21	108280
2024-01-10	43.17	43.33	43.00	43.33	100316
2024-01-11	43.17	43.17	42.70	43.12	31650
2024-01-12	43.29	43.45	42.78	42.94	68030
2024-01-16	42.60	42.75	42.35	42.61	41899
2024-01-17	42.20	42.67	42.20	42.44	88222
2024-01-18	42.48	42.57	42.11	42.55	84214
2024-01-19	42.73	43.47	42.64	43.46	73554
2024-01-22	43.63	44.03	43.63	43.90	55415
2024-01-23	43.96	44.01	43.64	43.69	262229
2024-01-24	44.00	44.37	43.95	44.02	171389
2024-01-25	44.16	44.31	43.74	44.14	57728
2024-01-26	44.19	44.47	44.19	44.36	120974
2024-01-29	44.34	44.64	44.23	44.64	171275
2024-01-30	44.58	44.83	44.55	44.77	109378
2024-01-31	44.01	44.49	43.60	43.61	107341
2024-02-01	43.59	43.59	42.24	43.11	117549
2024-02-02	42.76	43.58	42.76	43.43	201719
2024-02-05	43.11	43.24	42.84	43.03	206245
2024-02-06	43.12	43.36	42.82	42.94	57929
2024-02-07	43.06	43.20	42.48	43.08	128100
2024-02-08	42.91	43.05	42.65	42.99	83810
2024-02-09	43.11	43.40	42.85	43.38	98976
2024-02-12	43.38	44.23	43.38	43.93	58263
2024-02-13	43.31	43.32	42.64	43.06	63904
2024-02-14	43.33	43.72	43.33	43.71	186943
2024-02-15	43.88	44.53	43.88	44.40	42853
2024-02-16	44.13	44.41	44.10	44.12	51285
2024-02-20	43.77	44.20	43.77	43.99	61701
2024-02-21	43.86	43.93	43.71	43.89	42743
2024-02-22	44.13	44.35	44.11	44.24	39697
2024-02-23	44.31	44.56	44.29	44.40	41440
2024-02-26	44.30	44.66	44.04	44.16	111865
2024-02-27	44.27	44.56	44.22	44.54	64584
2024-02-28	44.42	44.78	44.41	44.56	40415
2024-02-29	44.90	44.96	44.51	44.82	239800
2024-03-01	44.59	44.74	44.34	44.71	45168
2024-03-04	44.67	45.15	44.67	44.80	38357
2024-03-05	44.65	45.44	44.65	45.25	64044
2024-03-06	45.31	45.57	45.00	45.39	72652
2024-03-07	45.63	45.90	45.43	45.50	65707
2024-03-08	45.72	45.93	45.43	45.43	101557
2024-03-11	45.32	45.59	45.28	45.50	87749
2024-03-12	45.56	45.74	45.34	45.61	97777
2024-03-13	45.64	46.01	45.64	45.79	71431
2024-03-14	45.73	45.82	45.06	45.35	82343
2024-03-15	45.21	45.63	45.21	45.46	61442
2024-03-18	45.54	45.57	45.33	45.41	135954
2024-03-19	45.37	45.74	45.37	45.63	34985
2024-03-20	45.52	46.62	45.52	46.35	67101
2024-03-21	46.60	47.00	46.60	46.91	20217
2024-03-22	46.84	46.88	46.31	46.33	49924
2024-03-25	46.45	46.66	46.43	46.47	48342
2024-03-26	46.58	46.71	46.39	46.40	56710
2024-03-27	46.68	47.27	46.67	47.27	114208
2024-03-28	47.33	47.60	47.32	47.52	51047
2024-04-01	47.50	47.50	46.95	47.01	368209
2024-04-02	46.73	46.76	46.45	46.49	64776
2024-04-03	46.42	46.87	46.42	46.61	45728
2024-04-04	46.95	47.14	46.02	46.10	65577
2024-04-05	46.11	46.57	46.11	46.41	57846
2024-04-08	46.58	46.94	46.58	46.80	146704
2024-04-09	46.98	47.01	46.28	46.54	41798
2024-04-10	45.85	46.06	45.34	45.54	57100
2024-04-11	45.54	45.54	44.92	45.04	30148
2024-04-12	44.81	45.04	44.44	44.61	87988
2024-04-15	44.93	45.27	44.06	44.24	37969
2024-04-16	44.13	44.14	43.77	43.97	55588
2024-04-17	44.11	44.35	43.84	43.95	57681
2024-04-18	44.09	44.43	44.02	44.21	70561
2024-04-19	44.18	44.87	44.18	44.85	64055
2024-04-22	45.06	45.69	44.90	45.49	73604
2024-04-23	45.47	45.98	45.44	45.79	157419
2024-04-24	45.56	45.91	45.54	45.89	97033
2024-04-25	45.53	45.67	45.18	45.54	41390
2024-04-26	45.58	45.61	45.35	45.35	24208
2024-04-29	45.43	45.58	45.17	45.28	51455
2024-04-30	45.06	45.27	44.83	44.83	35980
2024-05-01	44.85	45.92	44.85	45.34	121935
2024-05-02	45.77	45.80	45.33	45.74	106851
2024-05-03	46.16	46.16	45.85	46.01	37846
2024-05-06	46.32	46.66	46.23	46.65	136342
2024-05-07	46.75	46.95	46.67	46.69	45897
2024-05-08	46.48	46.88	46.48	46.85	50188
2024-05-09	46.85	47.07	46.77	47.07	40251
2024-05-10	47.17	47.24	47.05	47.12	40534
2024-05-13	47.31	47.40	46.88	46.88	48111
2024-05-14	47.08	47.26	46.98	47.26	30676
2024-05-15	47.48	47.62	47.31	47.54	60507
2024-05-16	47.54	47.61	47.41	47.41	27768
2024-05-17	47.58	47.69	47.51	47.69	53055
2024-05-20	47.63	47.66	47.19	47.19	39651
2024-05-21	47.21	47.46	47.21	47.46	79754
2024-05-22	47.34	47.57	47.09	47.20	20009
2024-05-23	47.31	47.31	46.37	46.39	84405
2024-05-24	46.57	46.89	46.57	46.89	27110
2024-05-28	46.97	46.97	46.40	46.49	27992
2024-05-29	45.99	45.99	45.74	45.89	58279
2024-05-30	46.10	46.54	46.08	46.49	24368
2024-05-31	46.64	46.92	46.50	46.90	281135
2024-06-03	47.08	47.09	46.23	46.54	26111
2024-06-04	46.27	46.47	45.93	45.99	299642
2024-06-05	46.17	46.17	45.75	46.09	42143
2024-06-06	46.09	46.29	45.78	45.90	194149
2024-06-07	45.71	46.18	45.71	45.86	40388
2024-06-10	45.62	45.96	45.50	45.82	101283
2024-06-11	45.58	45.59	45.12	45.23	129902
2024-06-12	45.90	46.21	45.60	45.75	38771
2024-06-13	45.68	45.68	45.15	45.39	37775
2024-06-14	45.02	45.20	44.88	44.98	28369
2024-06-17	44.90	45.62	44.90	45.61	64845
2024-06-18	45.58	45.98	45.57	45.89	27814
2024-06-20	45.82	46.26	45.82	46.18	181279
2024-06-21	46.20	46.20	45.85	46.14	29820
2024-06-24	46.26	46.89	46.26	46.66	29661
2024-06-25	46.54	46.66	46.18	46.23	83003
2024-06-26	46.06	46.06	45.70	45.71	35015
2024-06-27	45.51	45.85	45.51	45.85	29008
2024-06-28	46.11	46.51	46.07	46.29	40238
2024-07-01	46.49	46.68	46.15	46.21	114512
2024-07-02	46.04	46.52	46.04	46.49	29364
2024-07-03	46.51	46.58	46.21	46.21	17111
2024-07-05	46.16	46.16	45.67	45.78	34195
2024-07-08	45.95	46.25	45.85	45.85	69087
2024-07-09	45.89	46.53	45.79	46.22	130292
2024-07-10	46.26	46.85	46.26	46.85	40831
2024-07-11	47.23	47.71	47.15	47.69	75431
2024-07-12	47.74	48.15	47.71	47.95	37929
2024-07-15	48.21	48.91	48.21	48.68	45686
2024-07-16	48.87	49.57	48.83	49.55	44910
2024-07-17	49.25	49.81	49.25	49.63	159000
2024-07-18	49.42	50.19	49.10	49.19	42990
2024-07-19	49.14	49.16	48.72	48.76	24138
2024-07-22	48.79	49.28	48.51	49.23	96072
2024-07-23	49.10	49.66	49.10	49.49	56719
2024-07-24	49.35	49.66	48.87	48.89	160012
2024-07-25	48.93	50.03	48.93	49.48	30378
2024-07-26	49.83	50.29	49.83	50.20	63262
2024-07-29	50.30	50.39	49.91	49.93	28898
2024-07-30	50.13	50.61	50.13	50.48	36577
2024-07-31	50.78	51.04	50.45	50.52	27121
2024-08-01	50.59	50.65	49.03	49.25	105997
2024-08-02	48.36	48.38	47.36	47.79	80779
2024-08-05	46.14	46.81	45.61	46.41	138374
2024-08-06	46.66	47.43	46.56	46.84	171331
2024-08-07	47.40	47.64	46.67	46.69	182620
2024-08-08	47.04	47.56	47.04	47.48	25656
2024-08-09	47.59	47.84	47.40	47.74	31276
2024-08-12	47.95	48.07	47.38	47.40	29766
2024-08-13	47.70	47.92	47.46	47.85	166522
2024-08-14	48.02	48.49	48.02	48.45	41052
2024-08-15	48.97	49.27	48.97	49.06	38088
2024-08-16	48.94	49.53	48.94	49.51	31240
2024-08-19	49.53	49.79	49.53	49.77	42286
2024-08-20	49.72	49.72	49.37	49.40	35056
2024-08-21	49.52	49.57	49.19	49.53	26893
2024-08-22	49.56	49.75	49.52	49.63	21890
2024-08-23	49.91	50.64	49.91	50.64	14911
2024-08-26	50.83	51.04	50.59	50.59	160814
2024-08-27	50.45	50.66	50.44	50.56	33869
2024-08-28	50.45	50.93	50.45	50.70	37415
2024-08-29	50.95	51.22	50.49	50.97	30158
2024-08-30	51.12	51.48	50.87	51.47	36366
2024-09-03	51.15	51.42	50.65	50.81	59555
2024-09-04	50.78	51.05	50.44	50.60	108161
2024-09-05	50.81	50.81	49.96	50.14	63746
2024-09-06	50.12	50.39	49.11	49.23	30657
2024-09-09	49.54	49.96	49.41	49.71	36004
2024-09-10	49.76	49.76	48.69	49.25	38435
2024-09-11	49.02	49.02	48.09	48.92	55278
2024-09-12	48.98	49.32	48.85	49.26	65089
2024-09-13	49.56	50.00	49.56	50.00	36877
2024-09-16	50.17	50.71	50.17	50.64	20020
2024-09-17	50.90	51.29	50.79	50.91	23676
2024-09-18	51.02	51.48	50.76	50.97	35242
2024-09-19	51.73	51.82	51.19	51.74	30699
2024-09-20	51.60	51.60	51.27	51.46	22555
2024-09-23	51.57	51.74	51.41	51.47	36116
2024-09-24	51.51	51.58	51.19	51.30	35622
2024-09-25	51.33	51.33	50.82	50.61	28386
2024-09-26	50.95	50.99	50.71	50.88	31909
2024-09-27	51.10	51.29	50.86	50.96	65297
2024-09-30	50.92	51.14	50.61	51.13	33943
2024-10-01	51.08	51.08	50.33	50.67	49607
2024-10-02	50.65	51.01	50.58	50.75	29123
2024-10-03	50.56	50.68	50.20	50.63	35440
2024-10-04	51.13	51.63	51.09	51.62	19228
2024-10-07	51.58	51.58	50.48	50.79	34934
2024-10-08	50.94	51.17	50.87	50.94	27803
2024-10-09	50.95	51.70	50.95	51.60	49347
2024-10-10	51.53	51.75	51.38	51.61	25612
2024-10-11	51.82	52.68	51.82	52.53	20231
2024-10-14	52.60	53.02	52.42	52.97	178501
2024-10-15	53.05	53.81	53.05	53.09	26377
2024-10-16	53.37	53.83	53.30	53.67	67569
2024-10-17	53.89	54.24	53.89	54.24	26762
2024-10-18	54.15	54.22	53.92	54.07	26531
2024-10-21	54.04	54.04	53.27	53.30	40666
2024-10-22	53.14	53.36	52.85	53.30	27611
2024-10-23	53.26	53.32	52.69	53.01	32432
2024-10-24	53.28	53.32	53.02	53.28	25995
2024-10-25	53.49	53.53	52.45	52.56	164992
2024-10-28	52.90	53.48	52.90	53.40	20172
2024-10-29	53.21	53.39	53.15	53.18	27088
2024-10-30	53.18	53.99	53.18	53.56	38092
2024-10-31	53.37	53.43	52.79	52.81	46369
2024-11-01	52.98	53.22	52.48	52.49	105293
2024-11-04	52.46	52.46	51.87	52.03	36682
2024-11-05	52.07	52.72	52.07	52.69	44420
2024-11-06	55.50	56.82	55.50	56.73	195407
2024-11-07	56.55	56.55	55.62	55.68	71586
2024-11-08	55.87	56.16	55.58	56.00	99192
2024-11-11	56.59	57.28	56.59	56.94	70701
2024-11-12	56.73	57.09	56.52	56.69	61600
2024-11-13	56.92	57.18	56.50	56.50	37400
2024-11-14	56.56	56.68	56.24	56.39	228116
2024-11-15	56.40	56.70	56.18	56.53	32967
2024-11-18	56.65	56.79	56.40	56.64	67598
2024-11-19	56.04	56.51	56.04	56.40	28551
2024-11-20	56.46	56.64	56.02	56.47	51521
2024-11-21	56.81	57.61	56.72	57.42	156486
2024-11-22	57.52	58.31	57.51	58.27	49955
2024-11-25	58.75	59.33	58.75	59.00	112735
2024-11-26	58.79	58.95	58.52	58.86	46453
2024-11-27	59.15	59.36	58.86	58.93	59225
2024-11-29	59.16	59.16	58.86	58.89	27599
2024-12-02	59.01	59.01	58.14	58.21	68985
2024-12-03	58.31	58.36	57.78	57.89	89518
2024-12-04	57.90	58.00	57.47	57.82	134260
2024-12-05	57.95	58.25	57.84	57.86	77022
2024-12-06	57.91	58.07	57.46	57.66	88609
2024-12-09	57.75	57.75	56.77	56.81	50558
2024-12-10	56.81	56.81	56.25	56.28	158060
2024-12-11	56.72	56.86	56.45	56.76	1805995
2024-12-12	56.87	57.08	56.46	56.13	955955
2024-12-13	56.35	56.35	55.90	56.00	24528977
2024-12-16	56.06	56.20	55.83	56.08	413755
2024-12-17	55.84	55.84	55.10	55.26	370046
2024-12-18	55.37	55.39	52.99	53.02	418295
2024-12-19	53.66	54.00	53.01	53.06	485288
2024-12-20	52.81	54.34	52.79	53.99	169675
2024-12-23	53.77	54.20	53.63	54.18	370680
2024-12-24	54.31	54.76	54.21	54.75	71469
2024-12-26	54.57	55.04	54.50	55.03	93801
2024-12-27	54.72	55.02	54.16	54.47	167144
2024-12-30	54.02	54.40	53.65	54.16	292406
2024-12-31	54.39	54.57	54.01	54.13	107815
2025-01-02	54.63	54.64	53.73	53.99	456524
2025-01-03	54.30	54.54	53.74	54.53	655763
2025-01-06	54.86	55.20	54.39	54.43	144504
2025-01-07	54.73	54.78	53.76	54.04	228633
2025-01-08	54.00	54.15	53.54	54.11	241639
2025-01-10	53.51	53.51	52.26	52.53	459140
2025-01-13	52.12	52.88	52.08	52.84	645339
2025-01-14	53.13	53.91	53.13	53.85	178576
2025-01-15	55.22	55.32	54.83	55.20	336652
2025-01-16	55.16	55.68	55.16	55.60	204814
2025-01-17	55.96	56.23	55.74	56.10	106533
2025-01-21	56.48	56.79	56.39	56.64	174660
2025-01-22	56.65	56.68	56.23	56.46	486259
2025-01-23	56.50	56.74	56.37	56.49	270086
2025-01-24	56.46	56.85	56.46	56.73	301061
2025-01-27	56.35	56.88	56.27	56.83	118380
2025-01-28	56.88	57.08	56.64	56.96	211454
2025-01-29	56.79	57.25	56.58	56.76	91443
2025-01-30	57.39	57.61	56.89	57.24	165646
2025-01-31	57.39	57.45	56.82	56.95	218501
2025-02-03	55.82	56.53	55.38	56.25	258745
2025-02-04	56.17	56.66	56.11	56.23	159050
2025-02-05	56.33	56.69	56.04	56.66	141183
2025-02-06	57.03	57.17	56.68	57.07	123566
2025-02-07	57.21	57.23	56.68	56.70	111627
2025-02-10	56.95	56.95	56.04	56.12	150765
2025-02-11	55.97	56.11	55.64	55.98	119938
2025-02-12	55.45	55.64	55.17	55.48	185295
2025-02-13	55.66	56.05	55.52	56.05	89592
2025-02-14	56.09	56.35	55.99	56.16	163321
2025-02-18	56.26	56.57	56.21	56.54	63366
2025-02-19	56.38	56.47	56.07	56.40	82334
2025-02-20	56.27	56.27	55.15	55.65	104461
2025-02-21	55.80	55.80	54.45	54.51	44294
2025-02-24	54.86	55.05	54.35	54.64	71943
2025-02-25	54.79	54.99	54.01	54.59	610680
2025-02-26	54.76	55.19	54.54	54.66	173001
2025-02-27	54.94	55.61	54.80	54.90	107280
2025-02-28	55.04	55.73	54.74	55.71	75849
2025-03-03	55.97	56.25	54.74	55.06	86003
2025-03-04	54.54	54.54	52.80	53.28	190078
2025-03-05	53.39	54.01	52.93	53.83	186548
2025-03-06	53.19	53.48	52.58	52.87	133115
2025-03-07	52.70	53.05	51.79	52.97	136596
2025-03-10	52.09	52.33	50.94	51.36	271363
2025-03-11	51.40	51.97	50.93	51.42	340273
2025-03-12	51.98	52.05	51.00	51.43	279095
2025-03-13	51.56	51.74	50.78	50.93	236139
2025-03-14	51.50	52.34	51.43	52.31	252073
2025-03-17	52.18	53.28	52.06	53.08	83804
2025-03-18	52.98	53.14	52.59	52.74	136875
2025-03-19	52.76	53.64	52.63	53.37	58707
2025-03-20	52.96	53.79	52.96	53.31	346338
2025-03-21	52.88	53.34	52.63	53.11	62786
2025-03-24	53.72	54.43	53.70	54.36	56685
2025-03-25	54.41	54.74	54.13	54.42	476003
2025-03-26	54.54	54.96	54.03	53.92	131995
2025-03-27	53.82	53.85	53.19	53.60	174563
2025-03-28	53.49	53.69	52.30	52.61	3840660
2025-03-31	52.04	53.22	51.85	53.00	139628
2025-04-01	52.90	53.39	52.43	53.10	158989
2025-04-02	52.61	53.83	52.61	53.79	101170
2025-04-03	51.70	51.71	50.36	50.38	148560
2025-04-04	48.53	48.98	46.62	46.92	318333
2025-04-07	45.24	48.17	44.37	46.27	1393020
2025-04-08	48.03	48.47	45.26	45.90	246308
2025-04-09	45.37	50.00	44.92	49.71	356433
2025-04-10	48.76	48.77	46.61	47.60	139080
2025-04-11	47.42	48.27	46.80	48.20	2667153
2025-04-14	48.93	49.27	48.49	48.96	84006
2025-04-15	49.07	49.83	49.07	49.13	95393
2025-04-16	48.91	49.28	48.18	48.56	126100
2025-04-17	48.73	49.24	48.66	48.80	118048
2025-04-21	48.44	48.64	47.15	47.59	91324
2025-04-22	48.20	49.38	48.20	49.28	62063
2025-04-23	50.37	51.27	49.71	49.92	222764
2025-04-24	49.84	50.80	49.64	50.71	125597
2025-04-25	50.41	50.58	50.10	50.38	201630
2025-04-28	50.50	50.92	50.32	50.78	96953
2025-04-29	50.69	51.19	50.36	51.07	65127
2025-04-30	50.28	50.97	49.66	50.89	74339
2025-05-01	50.83	51.24	50.71	50.86	65609
2025-05-02	51.60	52.36	51.53	52.25	63227
2025-05-05	51.80	52.56	51.73	52.11	37677
2025-05-06	51.59	52.19	51.59	51.85	109419
2025-05-07	52.06	52.48	51.96	52.14	222138
2025-05-08	52.64	53.38	52.58	52.91	171105
2025-05-09	53.08	53.13	52.85	53.04	149408
2025-05-12	54.57	54.57	54.04	54.39	55937
2025-05-13	54.54	54.85	54.52	54.55	239412
2025-05-14	54.48	54.50	54.06	54.23	127159
2025-05-15	54.19	54.57	54.08	54.54	81724
2025-05-16	54.48	55.03	54.48	54.96	162523
2025-05-19	54.44	55.00	54.44	54.86	109132
2025-05-20	54.75	54.82	54.45	54.57	61936
2025-05-21	54.22	54.30	53.13	53.15	54783
2025-05-22	53.05	53.41	52.84	53.13	63216
2025-05-23	52.35	53.14	52.35	52.98	154539
2025-05-27	53.62	54.18	53.21	54.18	45853
2025-05-28	54.09	54.19	53.51	53.55	55784
2025-05-29	53.85	53.91	53.41	53.89	52602
2025-05-30	53.70	54.06	53.49	53.92	46336
2025-06-02	53.67	53.96	53.13	53.94	52814
2025-06-03	53.85	54.30	53.44	54.24	77160
2025-06-04	54.25	54.31	53.70	53.71	51244
2025-06-05	53.76	53.90	53.43	53.65	44177
2025-06-06	54.28	54.59	54.20	54.58	44827
2025-06-09	54.65	54.65	53.93	54.17	83607
2025-06-10	54.21	54.24	53.88	54.05	69625
2025-06-11	54.10	54.33	53.85	53.98	66249
2025-06-12	53.64	54.19	53.45	54.16	48427
2025-06-13	53.62	53.90	53.15	53.25	88831
2025-06-16	53.69	54.24	53.69	53.85	60050
2025-06-17	53.61	53.71	53.13	53.31	41461
2025-06-18	53.30	54.12	53.28	53.83	63704
2025-06-20	54.07	54.26	53.88	54.06	62196
2025-06-23	54.04	54.74	53.62	54.74	59846
2025-06-24	55.11	55.38	55.03	55.09	84788
2025-06-25	55.12	55.12	54.70	54.57	49076
2025-06-26	54.72	55.47	54.72	55.39	107591
2025-06-27	55.51	55.96	55.31	55.63	97628
2025-06-30	55.93	56.12	55.80	56.06	285951
2025-07-01	55.91	56.71	55.91	56.58	86922
2025-07-02	56.64	56.71	56.12	56.70	58027
2025-07-03	56.92	57.30	56.92	57.19	38388
2025-07-07	56.97	57.35	56.41	56.68	59540
2025-07-08	56.73	57.05	56.69	56.71	133449
2025-07-09	57.03	57.08	56.63	56.80	260042
2025-07-10	56.82	57.22	56.70	57.12	98996
2025-07-11	56.75	56.90	56.52	56.65	83223
2025-07-14	56.66	57.27	56.66	57.27	68416
2025-07-15	57.09	57.09	55.94	55.94	92841
2025-07-16	56.30	56.62	55.80	56.57	70105
2025-07-17	56.45	57.54	56.45	57.51	48683
2025-07-18	57.88	57.96	57.65	57.83	58124
2025-07-21	57.94	58.09	57.25	57.25	120679
2025-07-22	57.26	57.81	57.16	57.69	64597
2025-07-23	57.92	57.98	57.53	57.94	28361
2025-07-24	57.92	57.99	57.62	57.66	41216
2025-07-25	57.62	58.07	57.37	57.98	264308
2025-07-28	58.11	58.11	57.46	57.64	46515
2025-07-29	57.95	58.16	57.56	57.68	41257
2025-07-30	57.61	57.77	56.95	57.23	64650
2025-07-31	57.14	57.68	56.97	57.03	82603
2025-08-01	56.16	56.16	55.00	55.81	97044
2025-08-04	56.13	56.68	56.06	56.66	125651
2025-08-05	56.74	56.96	56.17	56.73	54089
2025-08-06	56.75	57.01	56.58	56.80	24290
2025-08-07	57.14	57.23	56.19	56.32	40791
2025-08-08	56.60	56.88	56.42	56.75	51533
2025-08-11	56.88	57.01	56.61	56.69	51532
2025-08-12	57.03	57.83	57.03	57.83	25454
2025-08-13	58.07	58.29	57.76	58.24	57436
2025-08-14	57.90	58.32	57.80	58.32	54559
2025-08-15	58.51	58.51	57.54	57.58	254425
2025-08-18	57.45	57.68	57.32	57.66	65736
2025-08-19	57.64	57.94	57.35	57.48	46193
2025-08-20	57.49	57.81	57.17	57.69	47230
2025-08-21	57.49	57.81	57.39	57.64	67691
2025-08-22	57.84	59.29	57.84	59.11	232041
2025-08-25	59.05	59.10	58.82	58.85	123531
2025-08-26	58.81	59.29	58.74	59.28	73245
2025-08-27	59.17	59.67	59.17	59.47	126110
2025-08-28	59.56	59.59	59.26	59.44	71654
2025-08-29	59.43	59.65	59.19	59.39	32482
2025-09-02	58.72	59.05	58.33	59.05	64770
2025-09-03	58.93	59.13	58.66	59.04	51330
2025-09-04	59.27	59.79	59.27	59.75	75871
2025-09-05	59.98	60.05	58.54	58.87	67204
2025-09-08	59.07	59.09	58.60	59.05	77719
2025-09-09	59.08	59.37	58.90	59.13	209086
2025-09-10	59.12	59.45	58.80	59.04	65815
2025-09-11	59.19	59.84	59.19	59.83	220082
2025-09-12	59.78	59.92	59.59	59.61	135542
2025-09-15	59.85	59.92	59.14	59.20	55590
2025-09-16	59.27	59.27	58.50	58.82	53165
2025-09-17	58.92	59.83	58.92	59.31	130896
2025-09-18	59.48	60.27	59.48	60.11	69708
2025-09-19	60.25	60.40	59.78	60.32	106735
2025-09-22	59.98	60.14	59.82	59.95	67084
2025-09-23	59.98	60.64	59.78	59.87	45673
2025-09-24	60.04	60.04	59.47	59.35	63373
2025-09-25	58.99	59.38	58.85	59.12	78870
2025-09-26	59.41	59.89	59.26	59.55	49128
2025-09-29	59.82	59.82	59.17	59.53	44854
2025-09-30	59.58	59.80	58.64	59.39	45088
2025-10-01	59.11	59.17	58.69	58.72	296349
2025-10-02	58.82	59.08	58.45	58.99	41135
2025-10-03	59.15	59.60	59.15	59.43	153751
2025-10-06	59.87	59.94	59.16	59.33	51126
2025-10-07	59.52	59.64	59.04	59.16	41115
2025-10-08	59.39	59.43	58.92	58.99	83841
2025-10-09	59.03	59.19	58.55	58.68	83575
2025-10-10	58.89	59.10	56.86	56.86	63267
2025-10-13	57.56	57.91	57.23	57.75	84827
2025-10-14	57.26	58.97	57.26	58.67	75227
2025-10-15	58.93	58.93	57.65	57.92	61487
2025-10-16	57.74	57.74	55.64	55.79	42481
2025-10-17	56.03	56.42	55.90	56.34	56297
2025-10-20	56.71	57.27	56.64	57.15	31567
2025-10-21	57.07	57.59	57.01	57.30	125963
2025-10-22	57.31	57.39	56.50	56.85	49425
2025-10-23	57.06	57.21	56.60	56.99	35721
2025-10-24	57.50	57.84	57.38	57.59	31034

Explore More About FXO

Coins representing dividend payouts and trends

FXO Dividend History

Discover First Trust Financials'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

FXO Stock Split History

Discover First Trust Financials'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

FXO Historical Prices

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

Web Analytics