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

QDF Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

80.32

(October 24, 2025)

52-Week High

80.32

(October 24, 2025)

All-Time High

80.14

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-12-19	25.51	25.51	25.51	25.51	200
2012-12-20	25.40	25.40	25.40	25.40	30500
2012-12-21	25.25	25.25	25.21	25.21	53900
2012-12-26	25.07	25.07	25.06	25.06	1200
2012-12-27	24.85	24.85	24.80	24.83	36442
2012-12-28	24.83	24.83	24.77	24.77	54050
2012-12-31	24.77	24.98	24.77	24.98	12070
2013-01-02	25.58	25.58	25.50	25.50	7015
2013-01-03	25.67	25.73	25.61	25.61	7700
2013-01-04	25.68	25.86	25.68	25.86	8500
2013-01-07	25.90	25.90	25.75	25.76	11550
2013-01-08	25.63	25.72	25.63	25.72	10060
2013-01-09	25.78	25.78	25.74	25.76	21800
2013-01-10	27.00	27.00	25.79	25.79	4200
2013-01-11	25.88	25.98	25.88	25.98	33562
2013-01-14	25.96	25.98	25.95	25.98	21880
2013-01-15	26.56	26.56	25.90	26.05	3595
2013-01-16	26.00	26.05	26.00	26.05	3067
2013-01-17	26.07	26.25	26.07	26.19	18700
2013-01-18	26.14	26.14	26.14	26.14	150
2013-01-22	26.27	26.44	26.26	26.44	50655
2013-01-23	26.38	26.42	26.38	26.42	16390
2013-01-24	26.62	26.62	26.54	26.54	5000
2013-01-25	26.56	26.63	26.53	26.63	30326
2013-01-28	26.56	26.64	26.56	26.62	9725
2013-01-29	26.64	26.73	26.64	26.73	20660
2013-01-30	26.79	26.79	26.63	26.64	82210
2013-01-31	26.66	26.70	26.63	26.64	44410
2013-02-01	27.29	27.29	26.74	26.84	14800
2013-02-04	26.11	26.68	26.11	26.58	30459
2013-02-05	26.76	26.81	26.68	26.79	13815
2013-02-06	26.70	26.82	26.70	26.82	40670
2013-02-07	26.78	26.78	26.61	26.61	17021
2013-02-08	26.82	26.89	26.82	26.87	15668
2013-02-11	26.86	26.93	26.86	26.93	26650
2013-02-12	26.90	26.99	26.90	26.98	26985
2013-02-13	27.01	27.02	26.98	26.98	2875
2013-02-14	27.40	27.40	26.94	26.99	28090
2013-02-15	27.09	27.09	27.01	27.01	9987
2013-02-19	27.25	27.25	27.25	27.25	1225
2013-02-20	27.25	27.25	27.25	27.25	9500
2013-02-21	26.83	26.87	26.83	26.83	112905
2013-02-22	27.01	27.07	26.99	27.04	69915
2013-02-25	27.21	27.21	26.78	26.78	17815
2013-02-26	26.83	26.83	26.67	26.74	14411
2013-02-27	27.12	27.26	27.12	27.26	15251
2013-02-28	27.24	27.32	27.20	27.20	49280
2013-03-01	27.32	27.32	27.02	27.17	46315
2013-03-04	27.24	27.31	27.18	27.31	9545
2013-03-05	27.50	27.64	27.50	27.58	38030
2013-03-06	27.66	27.66	27.55	27.57	40595
2013-03-07	27.65	27.68	27.61	27.64	35385
2013-03-08	27.70	27.79	27.67	27.76	17227
2013-03-11	27.77	27.86	27.74	27.86	19750
2013-03-12	27.92	27.92	27.85	27.92	14885
2013-03-13	27.84	27.96	27.84	27.96	98624
2013-03-14	28.39	28.39	28.01	28.08	53100
2013-03-15	28.16	28.16	28.05	28.09	29769
2013-03-18	28.00	28.12	28.00	28.12	700
2013-03-19	28.09	28.10	27.94	27.95	44800
2013-03-20	28.10	28.14	28.08	28.13	49900
2013-03-21	28.06	28.09	27.99	27.99	13534
2013-03-22	28.10	28.12	28.08	28.12	16710
2013-03-25	28.40	28.40	28.05	28.05	11963
2013-03-26	28.21	28.24	28.20	28.24	11650
2013-03-27	28.18	28.30	28.18	28.28	16135
2013-03-28	28.32	28.42	28.32	28.41	41441
2013-04-01	28.25	28.30	28.23	28.27	30020
2013-04-02	28.41	28.44	28.27	28.27	34799
2013-04-03	28.28	28.28	28.05	28.14	20350
2013-04-04	28.23	28.26	28.19	28.26	35411
2013-04-05	27.97	28.16	27.95	28.16	89383
2013-04-08	28.15	28.35	28.15	28.35	29600
2013-04-09	28.37	28.53	28.37	28.47	25039
2013-04-10	28.61	28.80	28.61	28.80	15720
2013-04-11	28.81	28.93	28.80	28.93	39852
2013-04-12	28.81	28.82	28.77	28.79	10740
2013-04-15	28.60	28.62	28.30	28.30	13965
2013-04-16	28.34	28.44	28.33	28.40	25445
2013-04-17	28.49	28.49	27.97	28.11	20052
2013-04-18	28.07	28.09	27.95	28.01	36317
2013-04-19	28.09	28.27	28.05	28.27	15070
2013-04-22	28.22	28.46	28.17	28.43	23344
2013-04-23	28.62	28.70	28.57	28.67	39505
2013-04-24	28.74	28.82	28.70	28.78	76392
2013-04-25	28.93	29.00	28.88	28.91	53595
2013-04-26	28.83	29.00	28.82	28.99	112175
2013-04-29	29.07	29.18	29.06	29.16	43395
2013-04-30	29.08	29.22	29.07	29.22	31706
2013-05-01	29.09	29.11	28.97	29.00	47801
2013-05-02	29.19	29.19	29.01	29.13	50636
2013-05-03	29.43	29.47	29.40	29.43	101195
2013-05-06	29.41	29.48	29.39	29.44	51364
2013-05-07	29.76	29.76	29.50	29.62	34119
2013-05-08	29.61	29.68	29.59	29.62	38959
2013-05-09	29.76	29.76	29.61	29.61	18047
2013-05-10	29.65	29.65	29.37	29.63	59625
2013-05-13	29.64	29.68	29.64	29.68	15550
2013-05-14	30.09	30.09	29.81	29.99	31315
2013-05-15	30.23	30.23	29.94	30.14	34499
2013-05-16	30.22	30.22	30.06	30.11	19680
2013-05-17	30.28	30.41	30.19	30.40	52260
2013-05-20	30.69	30.69	30.38	30.42	27827
2013-05-21	30.43	30.53	30.37	30.50	32073
2013-05-22	30.61	30.74	30.15	30.20	20960
2013-05-23	30.01	30.20	29.96	30.16	135310
2013-05-24	29.99	30.07	29.91	30.05	71686
2013-05-28	30.59	30.59	30.15	30.21	26323
2013-05-29	29.86	30.01	29.79	29.92	53170
2013-05-30	30.10	30.16	30.08	30.08	27760
2013-05-31	30.29	30.29	29.69	29.69	12190
2013-06-03	29.57	29.67	29.48	29.67	14305
2013-06-04	30.00	30.00	29.51	29.62	23940
2013-06-05	29.46	29.46	29.22	29.25	24395
2013-06-06	29.25	29.43	29.14	29.43	13083
2013-06-07	29.62	29.83	29.62	29.80	107608
2013-06-10	30.24	30.24	29.80	29.89	72596
2013-06-11	29.59	29.83	29.58	29.59	47509
2013-06-12	29.69	29.69	29.39	29.41	34349
2013-06-13	29.52	29.84	29.41	29.84	10865
2013-06-14	29.98	29.98	29.70	29.81	46057
2013-06-17	30.05	30.05	29.85	29.93	64959
2013-06-18	29.97	30.19	29.97	30.15	46302
2013-06-19	30.10	30.10	29.84	29.84	12940
2013-06-20	29.50	29.50	28.95	29.05	40090
2013-06-21	28.92	29.20	28.88	29.12	34924
2013-06-24	29.16	29.16	28.57	28.83	21713
2013-06-25	28.97	29.14	28.89	29.14	21024
2013-06-26	29.34	29.42	29.26	29.38	47388
2013-06-27	29.69	29.73	29.59	29.66	21838
2013-06-28	29.66	29.67	29.44	29.46	45416
2013-07-01	29.81	29.83	29.64	29.64	20470
2013-07-02	29.73	29.81	29.51	29.66	11205
2013-07-03	29.55	29.59	29.53	29.59	11829
2013-07-05	29.73	29.89	29.62	29.86	54230
2013-07-08	30.17	30.19	30.10	30.18	19663
2013-07-09	30.49	30.49	30.22	30.37	122525
2013-07-10	30.57	30.57	30.30	30.36	47334
2013-07-11	30.67	30.73	30.60	30.73	12018
2013-07-12	30.70	30.73	30.63	30.73	18222
2013-07-15	30.98	30.98	30.73	30.86	54956
2013-07-16	30.84	30.84	30.69	30.72	24936
2013-07-17	30.95	30.95	30.78	30.83	19802
2013-07-18	30.99	31.05	30.88	31.00	12824
2013-07-19	30.98	30.98	30.92	30.97	22701
2013-07-22	31.14	31.14	31.05	31.11	21693
2013-07-23	31.25	31.25	31.08	31.12	11429
2013-07-24	31.20	31.20	30.90	30.96	8124
2013-07-25	30.90	30.97	30.87	30.97	63701
2013-07-26	30.86	30.97	30.73	30.97	17881
2013-07-29	30.94	30.97	30.86	30.93	45665
2013-07-30	31.12	31.12	30.98	31.05	31868
2013-07-31	31.14	31.25	31.13	31.14	33185
2013-08-01	31.39	31.43	31.38	31.43	17717
2013-08-02	31.35	31.52	31.35	31.52	16605
2013-08-05	31.43	31.47	31.41	31.46	87455
2013-08-06	31.61	31.61	30.56	31.25	25179
2013-08-07	31.25	31.25	31.08	31.19	15250
2013-08-08	31.29	31.29	31.14	31.28	55932
2013-08-09	31.29	31.32	31.18	31.21	25197
2013-08-12	31.17	31.17	31.12	31.12	1845
2013-08-13	31.16	31.22	31.10	31.20	7850
2013-08-14	31.05	31.17	31.04	31.11	33106
2013-08-15	30.59	30.62	30.59	30.60	12689
2013-08-16	30.67	30.67	30.42	30.49	67619
2013-08-19	30.61	30.61	30.21	30.21	23680
2013-08-20	30.44	30.50	30.44	30.45	22678
2013-08-21	30.30	30.33	30.22	30.22	34882
2013-08-22	30.33	30.66	30.20	30.42	19441
2013-08-23	30.52	30.55	30.46	30.55	20981
2013-08-26	30.53	30.63	30.45	30.45	13754
2013-08-27	30.42	30.42	29.98	29.98	9425
2013-08-28	30.01	30.07	29.99	29.99	8280
2013-08-29	30.13	30.16	30.07	30.11	7860
2013-08-30	30.07	30.08	29.90	29.90	40550
2013-09-03	29.96	29.96	29.60	29.67	14090
2013-09-04	29.70	29.89	29.62	29.82	27832
2013-09-05	29.90	29.93	29.86	29.87	49082
2013-09-06	29.85	30.00	29.76	29.92	25063
2013-09-09	30.00	30.09	30.00	30.09	15070
2013-09-10	30.11	30.35	30.11	30.35	43711
2013-09-11	30.40	30.49	30.40	30.46	13335
2013-09-12	30.45	30.45	30.39	30.39	14722
2013-09-13	30.55	30.55	30.50	30.50	8422
2013-09-16	30.82	30.85	30.78	30.79	5164
2013-09-17	30.87	30.94	30.87	30.94	8234
2013-09-18	30.80	31.31	30.80	31.23	20517
2013-09-19	31.16	31.19	31.14	31.17	9862
2013-09-20	31.11	31.11	30.93	30.93	26725
2013-09-23	30.80	30.80	30.80	30.80	1670
2013-09-24	30.83	30.89	30.77	30.77	9288
2013-09-25	30.67	30.79	30.67	30.74	5779
2013-09-26	30.90	30.90	30.73	30.77	18224
2013-09-27	30.73	30.75	30.67	30.71	8200
2013-09-30	30.24	30.57	30.24	30.50	20213
2013-10-01	30.71	30.80	30.71	30.79	40422
2013-10-02	30.61	30.72	30.61	30.71	13350
2013-10-03	30.69	30.69	30.49	30.49	17510
2013-10-04	30.64	30.67	30.63	30.63	21032
2013-10-07	30.50	30.50	30.50	30.50	10135
2013-10-08	30.27	30.27	30.15	30.15	11080
2013-10-09	30.12	30.24	30.11	30.16	12010
2013-10-10	30.63	30.75	30.63	30.75	4854
2013-10-11	30.95	30.95	30.90	30.90	18053
2013-10-14	30.62	31.06	30.62	31.06	14242
2013-10-15	31.08	31.12	30.89	30.97	19450
2013-10-16	31.24	31.24	31.22	31.22	4295
2013-10-17	31.40	31.66	31.40	31.66	22666
2013-10-18	31.78	31.80	31.63	31.80	14294
2013-10-21	31.64	31.74	31.64	31.72	28256
2013-10-22	31.97	31.99	31.87	31.99	10683
2013-10-23	32.01	32.01	31.38	31.88	20695
2013-10-24	32.09	32.09	31.92	32.02	58085
2013-10-25	32.06	32.22	31.99	32.22	16176
2013-10-28	32.15	32.25	32.15	32.19	2300
2013-10-29	32.36	32.36	32.30	32.34	7965
2013-10-30	32.39	32.39	32.13	32.18	32651
2013-10-31	32.31	32.40	32.17	32.20	3430699
2013-11-01	32.11	32.33	32.11	32.31	182011
2013-11-04	32.32	32.40	32.30	32.38	25782
2013-11-05	32.38	32.40	32.23	32.32	9431
2013-11-06	32.51	32.51	32.42	32.46	35426
2013-11-07	32.38	32.41	32.10	32.10	43303
2013-11-08	32.29	32.48	32.12	32.48	38389
2013-11-11	32.39	32.51	32.39	32.51	7254
2013-11-12	32.58	32.58	32.37	32.46	15904
2013-11-13	32.35	32.71	32.35	32.71	8523
2013-11-14	32.68	32.84	32.66	32.84	45554
2013-11-15	32.93	32.95	32.76	32.95	61868
2013-11-18	32.97	33.03	32.82	32.95	34169
2013-11-19	32.74	32.89	32.18	32.79	32755
2013-11-20	32.86	32.89	32.59	32.71	36937
2013-11-21	32.70	32.89	32.70	32.89	47856
2013-11-22	32.83	32.99	32.78	32.99	21857
2013-11-25	32.97	32.99	32.82	32.83	11892
2013-11-26	32.83	32.91	32.81	32.82	21424
2013-11-27	32.78	32.92	32.75	32.87	46945
2013-11-29	32.98	32.98	32.84	32.84	16618
2013-12-02	32.84	32.96	32.77	32.77	14818
2013-12-03	32.90	32.90	32.50	32.66	22450
2013-12-04	32.48	32.70	32.38	32.64	24421
2013-12-05	32.51	32.51	32.38	32.46	43944
2013-12-06	32.65	32.82	32.61	32.82	24873
2013-12-09	33.09	33.09	32.82	32.86	21135
2013-12-10	32.78	32.79	32.71	32.79	12608
2013-12-11	32.95	32.95	32.33	32.39	20143
2013-12-12	32.62	32.62	32.20	32.24	45495
2013-12-13	32.21	32.30	32.17	32.27	37264
2013-12-16	32.55	32.55	32.39	32.45	41235
2013-12-17	32.39	32.46	32.32	32.45	409174
2013-12-18	33.25	33.25	32.29	32.80	72311
2013-12-19	32.82	32.84	32.69	32.84	58162
2013-12-20	32.93	33.04	32.87	33.00	28612
2013-12-23	33.11	33.20	33.11	33.14	53361
2013-12-24	33.17	33.33	33.17	33.33	33165
2013-12-26	33.36	33.46	33.34	33.43	19270
2013-12-27	33.15	33.22	33.11	33.16	22001
2013-12-30	33.29	33.29	32.12	33.17	39024
2013-12-31	33.25	33.29	33.15	33.29	57641
2014-01-02	33.25	33.25	32.88	32.94	24541
2014-01-03	32.90	33.06	32.90	32.94	35839
2014-01-06	33.40	33.40	32.84	32.88	20952
2014-01-07	32.89	33.11	32.89	33.05	36557
2014-01-08	32.97	33.03	32.92	33.02	37813
2014-01-09	33.05	33.09	32.86	33.00	17441
2014-01-10	33.05	33.11	32.92	33.11	27273
2014-01-13	32.93	33.10	32.66	32.77	51954
2014-01-14	32.79	33.01	32.79	33.01	19527
2014-01-15	33.24	33.24	33.01	33.21	39136
2014-01-16	33.07	33.15	33.05	33.14	82909
2014-01-17	33.07	33.10	32.95	33.00	150013
2014-01-21	33.25	33.26	32.95	33.12	33651
2014-01-22	33.19	33.22	33.09	33.20	23746
2014-01-23	32.94	32.94	32.78	32.86	25849
2014-01-24	32.59	32.68	32.22	32.26	59548
2014-01-27	32.03	32.28	32.00	32.14	135877
2014-01-28	32.08	32.20	32.04	32.18	44635
2014-01-29	32.24	32.24	31.83	31.90	32525
2014-01-31	31.80	32.17	31.80	32.05	39617
2014-02-03	32.28	32.28	31.21	31.28	104945
2014-02-04	31.31	31.50	31.31	31.47	78744
2014-02-05	31.33	31.46	31.19	31.36	45047
2014-02-06	31.50	31.73	31.50	31.72	64895
2014-02-07	32.17	32.17	31.78	32.07	114902
2014-02-10	31.99	32.18	31.99	32.18	108482
2014-02-11	32.21	32.51	32.20	32.44	53238
2014-02-12	32.44	32.54	32.38	32.46	64085
2014-02-13	32.29	32.65	32.29	32.62	156789
2014-02-14	32.59	32.90	32.59	32.76	59664
2014-02-18	32.87	32.92	32.80	32.84	70158
2014-02-19	32.91	33.00	32.66	32.68	59021
2014-02-20	32.83	32.93	32.70	32.91	31967
2014-02-21	33.07	33.07	32.85	32.89	90342
2014-02-24	32.91	33.23	32.89	33.01	125079
2014-02-25	32.98	33.13	32.91	32.97	48424
2014-02-26	33.08	33.12	32.95	33.00	30969
2014-02-27	32.86	33.15	32.86	33.10	14807
2014-02-28	33.19	33.43	33.19	33.30	108682
2014-03-03	33.03	33.22	32.96	33.06	93136
2014-03-04	33.51	33.64	33.46	33.62	170235
2014-03-05	33.58	33.60	33.52	33.57	136444
2014-03-06	33.75	33.75	33.52	33.57	80277
2014-03-07	33.62	33.63	33.44	33.55	70558
2014-03-10	33.82	33.82	33.40	33.56	70013
2014-03-11	33.53	33.56	33.32	33.39	48434
2014-03-12	33.25	33.45	33.23	33.45	133788
2014-03-13	33.46	33.47	33.05	33.11	28910
2014-03-14	33.08	33.25	33.07	33.08	40003
2014-03-17	33.20	33.44	33.20	33.42	17049
2014-03-18	33.55	33.66	33.42	33.66	78728
2014-03-19	33.67	33.70	33.25	33.40	14305
2014-03-20	33.41	33.56	33.32	33.49	25378
2014-03-21	33.52	33.60	33.26	33.38	18251
2014-03-24	33.57	33.57	33.12	33.33	34227
2014-03-25	33.42	33.53	33.26	33.47	23090
2014-03-26	33.56	33.63	33.39	33.39	30620
2014-03-27	33.26	33.35	33.15	33.16	126830
2014-03-28	33.30	33.55	33.30	33.30	46054
2014-03-31	33.60	33.76	33.53	33.75	9304
2014-04-01	33.76	33.94	33.75	33.90	35359
2014-04-02	34.20	34.20	33.86	33.98	37366
2014-04-03	34.04	34.10	33.88	34.04	63315
2014-04-04	34.10	34.10	33.66	33.74	31623
2014-04-07	33.66	33.66	33.35	33.40	366819
2014-04-08	33.59	33.59	33.30	33.47	39471
2014-04-09	33.61	33.75	33.50	33.73	28151
2014-04-10	33.85	33.85	33.17	33.23	38268
2014-04-11	33.05	33.25	32.92	32.99	118147
2014-04-14	33.14	33.26	32.94	33.14	53557
2014-04-15	33.11	33.43	33.01	33.42	24127
2014-04-16	33.60	33.71	33.49	33.69	38029
2014-04-17	33.66	33.85	33.64	33.80	21330
2014-04-21	33.69	33.92	33.69	33.91	20474
2014-04-22	33.89	34.07	33.89	33.95	55322
2014-04-23	33.87	34.03	33.87	33.94	26193
2014-04-24	33.97	33.99	33.81	33.91	17362
2014-04-25	33.82	33.82	33.63	33.79	72793
2014-04-28	33.84	34.03	33.65	33.98	38015
2014-04-29	34.06	34.12	34.05	34.11	26027
2014-04-30	34.04	34.21	34.04	34.16	18948
2014-05-01	34.15	34.21	34.04	34.08	18132
2014-05-02	34.11	34.30	34.04	34.07	75923
2014-05-05	34.02	34.12	33.84	34.03	41732
2014-05-06	33.90	34.02	33.79	33.79	42705
2014-05-07	33.98	34.09	33.75	34.09	38836
2014-05-08	34.03	34.21	33.86	33.98	14277
2014-05-09	33.95	34.04	33.81	33.99	8108
2014-05-12	34.06	34.32	34.06	34.26	19730
2014-05-13	34.32	34.37	34.22	34.27	16947
2014-05-14	34.24	34.26	34.08	34.08	19374
2014-05-15	34.01	34.01	33.78	33.84	100710
2014-05-16	33.85	34.01	33.83	34.00	127653
2014-05-19	34.02	34.12	33.99	34.11	101505
2014-05-20	34.07	34.07	33.78	33.87	34670
2014-05-21	33.84	34.08	33.84	34.08	29877
2014-05-22	34.10	34.24	34.08	34.17	34080
2014-05-23	34.23	34.32	34.16	34.32	7904
2014-05-27	34.33	34.47	34.33	34.42	112650
2014-05-28	34.48	34.56	34.43	34.50	28164
2014-05-29	34.44	34.66	34.44	34.66	28878
2014-05-30	34.67	34.71	34.57	34.70	27156
2014-06-02	34.78	34.78	34.57	34.71	108869
2014-06-03	34.67	34.74	34.51	34.68	37416
2014-06-04	34.65	34.82	34.65	34.79	28192
2014-06-05	34.82	34.98	34.65	34.98	22533
2014-06-06	34.92	35.19	34.92	35.10	18604
2014-06-09	35.10	35.72	34.91	35.07	51822
2014-06-10	35.11	35.20	34.98	35.06	32503
2014-06-11	35.08	35.09	34.91	35.01	34783
2014-06-12	34.96	34.97	34.73	34.81	61146
2014-06-13	34.78	35.00	34.77	34.90	33550
2014-06-16	35.04	35.04	34.86	34.98	28546
2014-06-17	34.95	35.12	34.93	35.12	27717
2014-06-18	35.11	35.30	35.00	35.24	20754
2014-06-19	35.35	35.37	35.22	35.30	12064
2014-06-20	35.28	35.31	35.16	35.17	36963
2014-06-23	35.41	35.41	35.11	35.23	34304
2014-06-24	35.21	35.29	34.95	35.02	57709
2014-06-25	34.85	35.10	34.85	35.10	42162
2014-06-26	35.00	35.10	34.80	35.01	32381
2014-06-27	34.96	35.07	34.96	35.05	30386
2014-06-30	34.99	35.17	34.90	35.06	21663
2014-07-01	35.22	35.44	35.20	35.28	45999
2014-07-02	35.32	35.32	35.17	35.25	18518
2014-07-03	35.29	35.46	35.22	35.45	28585
2014-07-07	35.37	35.43	35.20	35.30	26763
2014-07-08	35.30	35.30	35.10	35.10	23127
2014-07-09	35.19	35.21	35.12	35.17	51449
2014-07-10	35.01	35.14	34.85	35.04	47185
2014-07-11	34.97	35.09	34.97	35.09	20554
2014-07-14	35.18	35.23	35.11	35.17	21299
2014-07-15	35.24	35.24	35.00	35.09	23828
2014-07-16	35.17	35.27	35.06	35.24	31799
2014-07-17	35.14	35.15	34.81	34.88	45309
2014-07-18	34.89	35.16	34.89	35.13	17343
2014-07-21	35.04	35.11	34.95	35.03	18519
2014-07-22	35.19	35.27	35.13	35.25	22972
2014-07-23	35.22	35.31	35.21	35.29	33536
2014-07-24	35.29	35.37	35.29	35.33	46155
2014-07-25	35.33	35.33	35.09	35.17	39742
2014-07-28	35.06	35.25	35.03	35.24	22088
2014-07-29	35.35	35.44	35.12	35.12	34713
2014-07-30	35.24	35.24	34.94	35.06	13253
2014-07-31	34.74	34.74	34.40	34.45	32200
2014-08-01	34.26	34.46	33.55	34.36	40655
2014-08-04	34.22	34.51	34.15	34.49	29530
2014-08-05	34.38	34.42	34.01	34.08	874608
2014-08-06	34.05	34.29	34.05	34.16	119288
2014-08-07	34.25	34.36	34.00	34.07	38853
2014-08-08	34.22	34.50	34.05	34.42	17174
2014-08-11	34.61	34.72	34.52	34.54	28785
2014-08-12	34.56	34.62	34.40	34.55	20989
2014-08-13	34.66	34.76	34.55	34.75	32831
2014-08-14	34.85	34.91	34.75	34.86	31130
2014-08-15	34.93	35.02	34.67	34.89	20932
2014-08-18	35.03	35.12	35.02	35.07	31767
2014-08-19	35.21	35.35	35.13	35.33	18899
2014-08-20	35.33	35.45	35.23	35.45	16751
2014-08-21	35.46	35.58	35.39	35.58	31749
2014-08-22	35.50	35.52	35.38	35.43	18183
2014-08-25	35.64	35.68	35.53	35.59	50911
2014-08-26	35.67	35.73	35.57	35.57	43434
2014-08-27	35.68	35.72	35.62	35.72	10600
2014-08-28	35.66	35.75	35.53	35.73	49201
2014-08-29	35.68	35.80	35.62	35.76	58290
2014-09-02	35.91	35.91	35.61	35.72	34616
2014-09-03	35.84	35.86	35.68	35.69	19332
2014-09-04	35.64	35.89	35.55	35.64	30544
2014-09-05	35.60	35.84	35.58	35.80	51503
2014-09-08	35.85	35.85	35.62	35.73	10870
2014-09-09	35.63	35.68	35.42	35.42	28126
2014-09-10	35.50	35.54	35.27	35.54	77791
2014-09-11	35.44	35.60	35.44	35.59	19010
2014-09-12	35.64	35.64	35.28	35.34	57607
2014-09-15	35.31	35.47	35.30	35.36	49184
2014-09-16	35.30	35.69	35.30	35.62	33837
2014-09-17	35.70	35.75	35.58	35.67	24193
2014-09-18	35.75	35.81	35.71	35.81	16091
2014-09-19	35.67	35.68	35.40	35.50	16515
2014-09-22	35.40	35.42	35.18	35.27	21762
2014-09-23	35.18	35.23	35.02	35.05	20655
2014-09-24	34.99	35.22	34.88	35.19	17079
2014-09-25	35.03	35.03	34.64	34.76	42010
2014-09-26	34.75	34.99	34.71	34.99	37701
2014-09-29	34.79	34.95	34.70	34.87	53862
2014-09-30	34.94	35.02	34.74	34.84	44652
2014-10-01	34.54	34.71	34.32	34.44	89796
2014-10-02	34.30	34.47	34.11	34.33	20936
2014-10-03	34.58	34.69	34.48	34.64	30535
2014-10-06	34.70	34.79	34.48	34.61	535719
2014-10-07	34.51	34.54	34.12	34.16	46699
2014-10-08	34.15	34.74	33.95	34.74	140385
2014-10-09	34.58	34.65	34.07	34.16	128726
2014-10-10	34.05	34.24	33.83	33.83	577780
2014-10-13	33.83	33.83	33.27	33.27	41253
2014-10-14	33.36	33.64	33.17	33.34	369449
2014-10-15	32.81	33.16	32.40	33.10	135347
2014-10-16	32.88	33.36	32.65	33.10	166371
2014-10-17	33.44	33.72	33.31	33.48	110614
2014-10-20	33.54	33.82	33.52	33.80	61885
2014-10-21	34.01	34.52	34.01	34.52	144253
2014-10-22	34.60	34.75	34.38	34.39	60274
2014-10-23	34.69	34.88	34.59	34.67	101424
2014-10-24	34.82	34.90	34.61	34.90	92203
2014-10-27	35.64	35.64	34.47	34.83	36290
2014-10-28	34.97	35.15	34.76	35.15	94708
2014-10-29	35.23	35.29	34.93	35.13	169598
2014-10-30	35.09	35.53	35.07	35.39	33207
2014-10-31	35.77	35.82	35.57	35.82	39841
2014-11-03	35.88	35.95	35.76	35.83	64239
2014-11-04	35.83	35.86	35.54	35.75	68837
2014-11-05	35.82	36.00	35.80	35.95	49168
2014-11-06	35.99	36.03	35.79	36.03	48011
2014-11-07	36.07	36.15	35.96	36.02	56478
2014-11-10	36.06	36.21	36.04	36.15	60722
2014-11-11	36.25	36.25	36.10	36.20	25471
2014-11-12	36.13	36.23	36.05	36.23	64885
2014-11-13	36.27	36.34	36.25	36.33	19376
2014-11-14	36.22	36.25	36.07	36.18	31119
2014-11-17	36.20	36.26	36.07	36.22	69257
2014-11-18	36.16	36.46	36.12	36.39	38561
2014-11-19	36.39	36.39	36.14	36.34	57825
2014-11-20	36.24	36.48	36.24	36.41	80471
2014-11-21	36.70	36.75	36.50	36.64	92463
2014-11-24	36.75	36.76	36.64	36.72	65184
2014-11-25	36.83	36.83	36.55	36.65	52443
2014-11-26	36.66	36.75	36.66	36.75	49498
2014-11-28	36.69	36.78	36.64	36.65	24373
2014-12-01	37.41	37.41	36.33	36.42	67490
2014-12-02	36.40	36.65	36.35	36.60	58555
2014-12-03	36.66	36.84	36.63	36.83	40465
2014-12-04	36.69	36.75	36.54	36.64	50721
2014-12-05	36.75	36.75	36.62	36.63	62760
2014-12-08	36.67	36.69	36.31	36.43	39988
2014-12-09	36.10	36.37	36.00	36.37	33047
2014-12-10	36.22	36.31	35.82	35.84	127399
2014-12-11	36.10	36.33	35.96	35.96	71787
2014-12-12	35.89	35.90	35.37	35.37	98060
2014-12-15	35.53	35.63	35.04	35.19	44466
2014-12-16	34.96	35.70	34.96	35.08	62507
2014-12-17	35.17	35.69	35.09	35.69	200145
2014-12-18	36.20	36.49	36.02	36.49	84008
2014-12-19	36.58	36.74	36.46	36.65	62092
2014-12-22	36.59	36.78	36.59	36.78	136549
2014-12-23	36.97	36.97	36.85	36.91	31570
2014-12-24	37.01	37.01	36.85	36.94	60065
2014-12-26	37.01	37.06	36.99	37.04	27278
2014-12-29	36.80	36.85	36.77	36.82	101768
2014-12-30	36.69	36.73	36.58	36.62	97421
2014-12-31	36.68	36.68	36.20	36.20	74063
2015-01-02	36.42	36.44	35.97	36.18	35698
2015-01-05	36.09	36.09	35.51	35.57	70381
2015-01-06	35.63	35.76	35.18	35.36	50478
2015-01-07	35.56	35.71	35.47	35.69	33580
2015-01-08	36.09	36.30	36.09	36.25	49490
2015-01-09	36.37	36.37	35.96	36.08	92613
2015-01-12	36.19	36.19	35.76	35.88	102802
2015-01-13	36.15	36.33	35.56	35.77	121931
2015-01-14	35.55	35.71	35.30	35.66	67132
2015-01-15	35.62	35.71	35.43	35.44	163326
2015-01-16	35.32	35.85	35.32	35.83	56145
2015-01-20	36.02	36.02	35.62	35.85	75711
2015-01-21	35.76	36.12	35.72	36.06	24899
2015-01-22	36.30	36.54	36.08	36.52	50238
2015-01-23	36.39	36.47	36.28	36.28	34415
2015-01-26	36.19	36.47	36.15	36.44	36228
2015-01-27	36.03	36.34	36.00	36.12	57637
2015-01-28	36.37	36.37	35.75	35.76	54726
2015-01-29	35.89	36.07	35.53	36.03	34038
2015-01-30	35.95	36.01	35.54	35.54	21659
2015-02-02	35.62	35.95	35.37	35.91	49638
2015-02-03	36.05	36.55	36.05	36.53	42031
2015-02-04	36.47	36.52	36.28	36.34	52855
2015-02-05	36.59	36.72	36.53	36.72	59635
2015-02-06	36.75	36.84	36.52	36.52	231755
2015-02-09	36.53	36.64	36.39	36.44	246168
2015-02-10	36.62	36.89	36.52	36.82	38387
2015-02-11	36.78	36.92	36.73	36.84	66281
2015-02-12	37.11	37.26	37.06	37.26	53588
2015-02-13	37.42	37.42	37.25	37.36	36536
2015-02-17	37.29	37.44	37.22	37.39	21496
2015-02-18	37.32	37.41	37.24	37.35	36143
2015-02-19	37.28	37.39	37.23	37.30	35388
2015-02-20	37.27	37.47	37.05	37.47	132848
2015-02-23	37.53	37.53	37.37	37.53	29241
2015-02-24	37.63	37.63	37.42	37.56	87091
2015-02-25	37.54	37.59	37.44	37.51	44286
2015-02-26	37.54	37.54	37.36	37.43	30128
2015-02-27	37.42	37.46	37.34	37.35	54038
2015-03-02	37.35	37.46	37.30	37.45	90397
2015-03-03	37.45	37.45	37.15	37.35	38741
2015-03-04	37.18	37.18	36.99	37.10	96876
2015-03-05	37.27	37.27	37.04	37.15	43548
2015-03-06	37.04	37.04	36.50	36.51	56670
2015-03-09	36.55	36.79	36.55	36.74	30095
2015-03-10	36.42	36.46	36.21	36.23	112815
2015-03-11	36.22	36.25	36.08	36.13	34175
2015-03-12	36.27	36.53	36.27	36.53	27385
2015-03-13	36.43	36.43	36.10	36.29	16394
2015-03-16	36.38	36.71	36.38	36.71	61435
2015-03-17	36.60	36.68	36.48	36.68	63662
2015-03-18	36.47	37.23	36.38	37.05	2028083
2015-03-19	37.09	37.09	36.86	36.93	820952
2015-03-20	36.86	37.05	36.79	37.01	161145
2015-03-23	37.00	37.25	37.00	37.12	113374
2015-03-24	37.01	37.08	36.81	36.81	65508
2015-03-25	36.84	36.88	36.48	36.48	26437
2015-03-26	36.38	36.42	36.21	36.37	19747
2015-03-27	36.37	36.40	36.26	36.40	25677
2015-03-30	36.51	36.92	36.51	36.88	26347
2015-03-31	36.64	36.82	36.61	36.66	302687
2015-04-01	36.35	36.53	36.32	36.44	73981
2015-04-02	36.53	36.73	36.53	36.69	68014
2015-04-06	36.50	37.00	36.50	36.93	64176
2015-04-07	36.96	36.99	36.79	36.81	33245
2015-04-08	36.82	36.85	36.67	36.74	42118
2015-04-09	36.85	36.92	36.64	36.87	43693
2015-04-10	37.05	37.14	37.05	37.12	59225
2015-04-13	37.18	37.18	36.88	36.90	57167
2015-04-14	36.86	37.09	36.85	37.00	176473
2015-04-15	37.10	37.33	37.10	37.21	29682
2015-04-16	37.15	37.36	37.15	37.22	18465
2015-04-17	37.05	37.05	36.74	36.83	39191
2015-04-20	36.96	37.30	36.96	37.20	54985
2015-04-21	37.26	37.27	37.04	37.07	20645
2015-04-22	37.10	37.28	37.02	37.23	14243
2015-04-23	37.09	37.43	37.09	37.32	12541
2015-04-24	37.30	37.36	37.29	37.29	18058
2015-04-27	37.33	37.41	37.19	37.24	16285
2015-04-28	37.19	37.32	37.03	37.31	42863
2015-04-29	37.22	37.23	37.04	37.14	12421
2015-04-30	37.04	37.04	36.75	36.78	40393
2015-05-01	36.87	37.14	36.87	37.14	35467
2015-05-04	37.27	37.33	37.21	37.26	14314
2015-05-05	37.23	37.23	36.83	36.85	22791
2015-05-06	36.91	36.97	36.50	36.65	58790
2015-05-07	36.66	36.89	36.61	36.77	48540
2015-05-08	37.11	37.28	37.11	37.20	65405
2015-05-11	37.20	37.20	37.02	37.06	48927
2015-05-12	36.79	36.99	36.71	36.94	39852
2015-05-13	37.04	37.08	36.91	36.97	7258
2015-05-14	37.10	37.31	37.10	37.31	22463
2015-05-15	37.30	37.38	37.25	37.38	21061
2015-05-18	37.31	37.49	37.29	37.44	36305
2015-05-19	37.38	37.51	37.38	37.43	12288
2015-05-20	37.49	37.63	37.43	37.43	48006
2015-05-21	37.52	37.56	37.48	37.54	15570
2015-05-22	37.53	37.53	37.37	37.41	29167
2015-05-26	37.26	37.26	36.93	37.00	40763
2015-05-27	37.16	37.30	37.01	37.24	45805
2015-05-28	37.16	37.30	37.16	37.25	34013
2015-05-29	37.21	37.25	37.07	37.14	74461
2015-06-01	37.28	37.28	36.99	37.15	23708
2015-06-02	37.09	37.15	36.92	37.05	83148
2015-06-03	37.16	37.24	37.06	37.12	30713
2015-06-04	37.00	37.07	36.73	36.73	75424
2015-06-05	36.77	36.77	36.62	36.62	32243
2015-06-08	36.69	36.69	36.46	36.47	46099
2015-06-09	36.44	36.55	36.38	36.46	51107
2015-06-10	36.63	36.87	36.63	36.87	30659
2015-06-11	36.92	36.99	36.92	36.94	71281
2015-06-12	36.73	36.79	36.65	36.70	35262
2015-06-15	36.54	36.56	36.38	36.42	28089
2015-06-16	36.40	36.68	36.40	36.65	30920
2015-06-17	36.71	36.87	36.59	36.72	50852
2015-06-18	36.87	37.17	36.87	37.11	16251
2015-06-19	36.88	36.88	36.70	36.74	30159
2015-06-22	36.94	36.97	36.84	36.84	19165
2015-06-23	36.96	36.96	36.82	36.92	8973
2015-06-24	36.84	36.87	36.56	36.57	96523
2015-06-25	36.63	36.64	36.44	36.44	59479
2015-06-26	36.47	36.54	36.37	36.45	100051
2015-06-29	36.21	36.27	35.76	35.77	137694
2015-06-30	36.04	36.04	35.72	35.79	20876
2015-07-01	36.04	36.08	35.96	36.07	40153
2015-07-02	36.19	36.19	35.98	36.08	29370
2015-07-06	35.88	36.07	35.80	35.94	50095
2015-07-07	36.04	36.26	35.61	36.22	43003
2015-07-08	36.01	36.01	35.66	35.75	27624
2015-07-09	36.08	36.14	35.68	35.68	19081
2015-07-10	36.06	36.15	35.96	36.11	58811
2015-07-13	36.38	36.46	36.35	36.43	24066
2015-07-14	36.46	36.58	36.46	36.57	99026
2015-07-15	36.57	36.62	36.41	36.46	141780
2015-07-16	36.63	36.76	36.62	36.76	37514
2015-07-17	36.64	36.64	36.57	36.60	20142
2015-07-20	36.71	36.71	36.57	36.61	39169
2015-07-21	36.61	36.63	36.36	36.42	37390
2015-07-22	36.25	36.37	36.25	36.30	45627
2015-07-23	36.42	36.42	36.05	36.11	60515
2015-07-24	36.06	36.06	35.71	35.76	72638
2015-07-27	35.70	35.70	35.50	35.62	42245
2015-07-28	35.83	36.04	35.66	36.00	58234
2015-07-29	36.08	36.34	36.06	36.34	39151
2015-07-30	36.22	36.37	36.22	36.33	28675
2015-07-31	36.54	36.54	36.32	36.36	11797
2015-08-03	36.44	36.44	36.10	36.19	27524
2015-08-04	36.20	36.30	36.06	36.12	13065
2015-08-05	36.36	36.48	36.25	36.30	46528
2015-08-06	36.40	36.40	35.99	36.11	35768
2015-08-07	36.11	36.11	35.90	35.99	32042
2015-08-10	36.27	36.48	36.27	36.48	43117
2015-08-11	36.25	36.26	36.06	36.20	127315
2015-08-12	35.92	36.28	35.73	36.25	43163
2015-08-13	36.27	36.32	36.14	36.19	34282
2015-08-14	36.12	36.33	36.12	36.30	40814
2015-08-17	36.26	36.49	36.13	36.47	17365
2015-08-18	36.43	36.50	36.37	36.42	19247
2015-08-19	36.38	36.38	35.98	36.16	26401
2015-08-20	35.83	35.85	35.59	35.59	23950
2015-08-21	35.27	35.27	34.55	34.68	120742
2015-08-24	33.07	34.25	29.23	33.49	193804
2015-08-25	34.13	34.13	32.78	32.78	71926
2015-08-26	33.53	33.82	32.88	33.82	92093
2015-08-27	34.20	34.63	34.07	34.58	209309
2015-08-28	34.51	34.68	34.49	34.64	93213
2015-08-31	34.62	34.62	34.32	34.49	47349
2015-09-01	33.80	33.90	33.30	33.52	25262
2015-09-02	33.77	33.86	33.54	33.86	28805
2015-09-03	34.20	34.34	33.93	34.05	37844
2015-09-04	33.57	33.61	33.36	33.51	22968
2015-09-08	34.01	34.26	33.90	34.25	38944
2015-09-09	34.60	34.60	33.75	33.75	85487
2015-09-10	33.78	34.19	33.76	33.87	52476
2015-09-11	33.73	34.05	33.73	34.05	53945
2015-09-14	34.18	34.18	33.95	34.00	45338
2015-09-15	34.07	34.49	34.07	34.42	33198
2015-09-16	34.44	34.81	34.44	34.81	110559
2015-09-17	34.87	35.19	34.66	34.86	20347
2015-09-18	34.10	34.17	33.81	33.85	22958
2015-09-21	34.03	34.21	33.97	33.98	18627
2015-09-22	33.65	33.75	33.50	33.67	42484
2015-09-23	33.75	33.75	33.50	33.64	25338
2015-09-24	33.44	33.64	33.18	33.53	86561
2015-09-25	33.89	33.89	33.42	33.51	27890
2015-09-28	33.30	33.31	32.82	32.89	31781
2015-09-29	32.90	33.07	32.72	32.91	337537
2015-09-30	33.27	33.40	33.17	33.39	43653
2015-10-01	33.50	33.50	33.06	33.40	75241
2015-10-02	33.03	33.76	32.99	33.76	23817
2015-10-05	34.02	34.55	34.02	34.52	42670
2015-10-06	34.50	34.60	34.43	34.53	80148
2015-10-07	34.73	34.86	34.49	34.74	19249
2015-10-08	34.77	35.17	34.75	35.17	36160
2015-10-09	35.23	35.27	35.09	35.19	40584
2015-10-12	35.13	35.20	35.08	35.14	39901
2015-10-13	35.17	35.22	34.91	34.95	28971
2015-10-14	34.87	34.89	34.76	34.79	49160
2015-10-15	34.85	35.15	34.78	35.15	62007
2015-10-16	35.27	35.36	35.21	35.36	35563
2015-10-19	35.20	35.33	35.20	35.33	12820
2015-10-20	35.24	35.42	35.20	35.29	58769
2015-10-21	35.35	35.46	35.25	35.29	67413
2015-10-22	35.42	35.92	35.42	35.89	18442
2015-10-23	36.07	36.07	35.85	35.99	27035
2015-10-26	35.94	35.98	35.83	35.89	25075
2015-10-27	35.72	35.76	35.56	35.74	16254
2015-10-28	35.74	36.13	35.74	36.12	20381
2015-10-29	36.07	36.14	35.99	36.11	24631
2015-10-30	36.16	36.22	36.08	36.11	8903
2015-11-02	36.04	36.45	36.04	36.39	17603
2015-11-03	36.43	36.65	36.38	36.53	37141
2015-11-04	36.65	36.65	36.29	36.30	169732
2015-11-05	36.38	36.41	36.17	36.33	28486
2015-11-06	36.21	36.23	36.00	36.17	28212
2015-11-09	36.00	36.04	35.72	35.84	31148
2015-11-10	35.73	35.88	35.71	35.88	28543
2015-11-11	35.96	35.96	35.75	35.75	11339
2015-11-12	35.57	35.57	35.24	35.26	73209
2015-11-13	35.06	35.06	34.84	34.84	42081
2015-11-16	35.05	35.36	34.94	35.36	95390
2015-11-17	35.39	35.58	35.28	35.33	16922
2015-11-18	35.41	35.69	35.41	35.69	63971
2015-11-19	35.82	35.88	35.75	35.81	207204
2015-11-20	36.03	36.09	35.89	35.89	25036
2015-11-23	35.94	36.02	35.85	35.95	16372
2015-11-24	35.87	36.09	35.73	36.05	60325
2015-11-25	36.04	36.11	35.99	36.07	28658
2015-11-27	36.06	36.13	36.02	36.10	17106
2015-11-30	36.15	36.15	35.98	36.00	58192
2015-12-01	36.07	36.34	36.07	36.34	41045
2015-12-02	36.38	36.38	35.89	35.93	82234
2015-12-03	35.93	35.93	35.29	35.41	116406
2015-12-04	35.53	36.05	35.53	36.03	85320
2015-12-07	35.99	35.99	35.59	35.72	40053
2015-12-08	35.42	35.65	35.42	35.55	36662
2015-12-09	35.47	35.82	35.16	35.26	51814
2015-12-10	35.26	35.50	35.26	35.33	77760
2015-12-11	34.99	34.99	34.70	34.74	46658
2015-12-14	34.74	34.82	34.41	34.80	77442
2015-12-15	34.97	35.24	34.97	35.10	77000
2015-12-16	35.35	35.67	35.21	35.62	65801
2015-12-17	35.58	35.58	35.16	35.16	206008
2015-12-18	34.92	34.92	34.60	34.62	363576
2015-12-21	34.74	34.82	34.55	34.71	185918
2015-12-22	34.94	35.14	34.73	35.08	145574
2015-12-23	35.30	35.59	35.30	35.59	156111
2015-12-24	35.54	35.60	35.52	35.55	17363
2015-12-28	35.40	35.40	35.23	35.39	31579
2015-12-29	35.32	35.43	35.29	35.39	30199
2015-12-30	35.35	35.36	35.17	35.19	155621
2015-12-31	34.99	35.08	34.82	34.82	27314
2016-01-04	34.30	34.45	34.04	34.45	207470
2016-01-05	34.50	34.64	34.33	34.57	38485
2016-01-06	34.17	34.27	33.91	34.10	35168
2016-01-07	33.59	33.82	33.30	33.40	97516
2016-01-08	33.55	33.55	32.93	32.93	60726
2016-01-11	33.05	33.12	32.71	33.07	94676
2016-01-12	33.28	33.31	32.83	33.19	249427
2016-01-13	33.31	33.33	32.40	32.46	265706
2016-01-14	32.35	33.14	32.30	32.97	191764
2016-01-15	32.18	32.42	31.95	32.31	29471
2016-01-19	32.69	32.69	32.08	32.35	40553
2016-01-20	31.77	32.08	31.09	31.85	204686
2016-01-21	32.04	32.31	31.68	32.05	591238
2016-01-22	32.49	32.74	32.46	32.67	16503
2016-01-25	32.72	32.72	32.20	32.20	3158976
2016-01-26	32.35	32.80	32.22	32.76	1877808
2016-01-27	32.60	33.01	32.32	32.49	80684
2016-01-28	32.71	32.74	32.41	32.66	34235
2016-01-29	33.08	33.47	33.01	33.47	80195
2016-02-01	33.25	33.60	33.23	33.54	62129
2016-02-02	33.12	33.12	32.86	32.93	219996
2016-02-03	33.08	33.14	32.47	33.10	157802
2016-02-04	33.00	33.31	32.95	33.16	161315
2016-02-05	33.18	33.18	32.69	32.75	54555
2016-02-08	32.38	32.57	32.07	32.47	64460
2016-02-09	32.28	32.61	32.16	32.35	105071
2016-02-10	32.54	32.73	32.21	32.21	694342
2016-02-11	31.77	32.03	31.63	31.88	96489
2016-02-12	32.55	32.55	32.07	32.44	82180
2016-02-16	32.82	33.08	32.66	33.08	4766572
2016-02-17	33.19	33.55	33.19	33.48	241914
2016-02-18	33.64	33.64	33.42	33.46	225874
2016-02-19	33.46	33.46	33.17	33.41	101806
2016-02-22	33.73	33.90	33.73	33.81	105977
2016-02-23	33.87	33.87	33.47	33.51	136373
2016-02-24	33.09	33.68	33.05	33.66	595111
2016-02-25	33.77	34.00	33.61	34.00	89200
2016-02-26	34.23	34.23	33.88	33.89	34136
2016-02-29	33.98	34.15	33.75	33.76	60951
2016-03-01	34.05	34.38	33.84	34.36	82861
2016-03-02	34.52	34.64	34.22	34.64	78308
2016-03-03	34.64	34.64	34.64	34.95	108367
2016-03-04	34.92	35.28	34.85	35.12	129154
2016-03-07	35.06	35.40	35.04	35.28	67832
2016-03-08	35.16	35.22	34.85	34.86	75125
2016-03-09	35.23	35.23	35.00	35.10	110614
2016-03-10	35.10	35.10	35.10	35.03	65183
2016-03-11	35.03	35.03	35.03	35.63	332558
2016-03-14	35.63	35.63	35.42	35.42	9078
2016-03-15	35.53	35.53	35.53	35.37	79702
2016-03-16	35.37	35.72	35.32	35.67	98918
2016-03-17	35.83	36.13	35.65	36.04	106476
2016-03-18	36.22	36.27	36.07	36.19	101808
2016-03-21	35.96	36.04	35.83	35.99	62884
2016-03-22	35.79	36.07	35.75	35.93	72115
2016-03-23	35.93	35.93	35.64	35.66	289185
2016-03-24	35.66	35.66	35.66	35.65	89567
2016-03-28	35.84	35.84	35.60	35.70	73685
2016-03-29	35.62	35.95	35.53	36.03	45107
2016-03-30	36.19	36.29	36.01	36.09	81161
2016-03-31	36.09	36.17	36.09	36.11	66655
2016-04-01	35.85	36.22	35.81	36.21	53540
2016-04-04	36.15	36.23	36.01	36.04	41001
2016-04-05	36.04	36.04	36.04	35.73	65002
2016-04-06	35.77	36.05	35.65	36.04	64329
2016-04-07	35.90	35.92	35.48	35.60	48929
2016-04-08	35.91	35.98	35.69	35.74	53749
2016-04-11	35.95	36.07	35.73	35.77	60519
2016-04-12	35.83	36.21	35.79	36.15	72415
2016-04-13	36.34	36.55	36.31	36.51	77067
2016-04-14	36.56	36.56	36.40	36.47	88075
2016-04-15	36.47	36.47	36.33	36.40	60812
2016-04-18	36.40	36.64	36.40	36.63	103373
2016-04-19	36.71	36.82	36.62	36.72	49770
2016-04-20	36.75	36.92	36.68	36.76	1501036
2016-04-21	36.80	36.80	36.44	36.51	839021
2016-04-22	36.63	36.78	36.54	36.70	95508
2016-04-25	36.53	36.59	36.37	36.56	79898
2016-04-26	36.67	36.77	36.58	36.76	230147
2016-04-27	36.80	37.00	36.68	36.93	102595
2016-04-28	36.68	36.84	36.41	36.46	92200
2016-04-29	36.39	36.39	36.00	36.24	109252
2016-05-02	36.36	36.46	36.25	36.43	71325
2016-05-03	36.22	36.22	35.97	36.12	81568
2016-05-04	35.93	36.08	35.81	35.91	62324
2016-05-05	35.94	35.99	35.79	35.87	46852
2016-05-06	35.81	36.03	35.73	35.98	81180
2016-05-09	35.95	36.08	35.87	35.95	57573
2016-05-10	36.04	36.39	36.04	36.38	37846
2016-05-11	36.26	36.31	36.00	36.01	39640
2016-05-12	36.18	36.18	35.80	35.99	38033
2016-05-13	35.87	36.05	35.58	35.65	77295
2016-05-16	35.73	36.11	35.73	36.02	58137
2016-05-17	35.90	35.99	35.55	35.67	69550
2016-05-18	35.57	35.89	35.45	35.62	206765
2016-05-19	35.50	35.52	35.21	35.47	82221
2016-05-20	35.82	35.82	35.60	35.68	90504
2016-05-23	35.65	35.76	35.63	35.64	37786
2016-05-24	35.82	36.11	35.82	36.10	98717
2016-05-25	36.30	36.47	36.24	36.39	79678
2016-05-26	36.49	36.49	36.31	36.39	105024
2016-05-27	36.39	36.60	36.39	36.55	61462
2016-05-31	36.77	36.77	36.40	36.56	54578
2016-06-01	36.31	36.64	36.30	36.59	34103
2016-06-02	36.48	36.74	36.47	36.74	40711
2016-06-03	36.71	36.77	36.50	36.73	60826
2016-06-06	36.74	36.99	36.74	36.92	42566
2016-06-07	36.99	37.15	36.99	37.01	120733
2016-06-08	37.06	37.17	37.04	37.14	80411
2016-06-09	36.96	37.07	36.86	37.05	43422
2016-06-10	36.69	36.83	36.59	36.69	34342
2016-06-13	36.59	36.72	36.35	36.36	63039
2016-06-14	36.27	36.34	36.04	36.26	113294
2016-06-15	36.27	36.51	36.23	36.23	45558
2016-06-16	36.09	36.44	35.94	36.40	379401
2016-06-17	36.39	36.51	36.26	36.14	53822
2016-06-20	36.49	36.69	36.37	36.41	72005
2016-06-21	36.50	36.57	36.38	36.50	67214
2016-06-22	36.53	36.67	36.39	36.40	107109
2016-06-23	36.75	36.89	36.70	36.89	50114
2016-06-24	35.77	36.25	35.63	35.66	301530
2016-06-27	35.42	35.42	34.84	34.98	296104
2016-06-28	35.28	35.49	35.18	35.49	96269
2016-06-29	35.81	36.15	35.74	36.09	75476
2016-06-30	36.16	36.64	36.05	36.64	83286
2016-07-01	36.61	36.81	36.61	36.76	65522
2016-07-05	36.48	36.48	36.25	36.38	63164
2016-07-06	36.36	36.66	36.12	36.64	162589
2016-07-07	36.79	36.84	36.43	36.61	129930
2016-07-08	36.99	37.23	36.90	37.20	40204
2016-07-11	37.37	37.49	37.26	37.39	71276
2016-07-12	37.58	37.83	37.58	37.76	65295
2016-07-13	37.93	37.93	37.59	37.76	39647
2016-07-14	38.15	38.15	37.83	37.89	46139
2016-07-15	37.97	37.99	37.76	37.92	71264
2016-07-18	38.02	38.03	37.88	37.97	64880
2016-07-19	37.89	37.93	37.77	37.89	85309
2016-07-20	37.95	38.08	37.90	38.06	55287
2016-07-21	38.08	38.10	37.84	37.93	64763
2016-07-22	37.90	38.10	37.89	38.10	57435
2016-07-25	38.16	38.16	37.93	38.04	119452
2016-07-26	38.15	38.23	37.97	38.21	45426
2016-07-27	38.21	38.22	38.00	38.13	49364
2016-07-28	38.03	38.11	37.87	38.09	53458
2016-07-29	38.04	38.19	37.90	38.19	39701
2016-08-01	38.19	38.20	37.94	38.07	76733
2016-08-02	37.97	38.05	37.55	37.68	107538
2016-08-03	37.60	37.80	37.52	37.77	178774
2016-08-04	37.89	37.89	37.74	37.81	67641
2016-08-05	38.10	38.24	38.10	38.21	48834
2016-08-08	38.32	38.34	38.21	38.25	44676
2016-08-09	38.30	38.30	38.10	38.16	80684
2016-08-10	38.16	38.24	37.96	38.03	54862
2016-08-11	38.19	38.38	38.15	38.33	45869
2016-08-12	38.33	38.40	38.25	38.33	45438
2016-08-15	38.37	38.56	38.37	38.49	144629
2016-08-16	38.41	38.41	38.28	38.30	54543
2016-08-17	38.22	38.37	38.08	38.32	98493
2016-08-18	38.32	38.46	38.20	38.38	36608
2016-08-19	38.35	38.36	38.17	38.35	56389
2016-08-22	38.31	38.31	38.16	38.31	49952
2016-08-23	38.41	38.55	38.41	38.44	98209
2016-08-24	38.40	38.42	38.22	38.30	68566
2016-08-25	38.19	38.35	38.19	38.25	149112
2016-08-26	38.29	38.51	37.99	38.12	150479
2016-08-29	38.19	38.42	38.19	38.35	55058
2016-08-30	38.41	38.43	38.12	38.23	41291
2016-08-31	38.21	38.22	37.96	38.18	51606
2016-09-01	38.14	38.20	37.87	38.12	62071
2016-09-02	38.20	38.39	38.19	38.33	49118
2016-09-06	38.35	38.38	38.19	38.38	31595
2016-09-07	38.38	38.47	38.31	38.46	190452
2016-09-08	38.37	38.44	38.31	38.38	56321
2016-09-09	38.11	38.11	37.40	37.41	54511
2016-09-12	37.23	37.99	37.05	37.91	63755
2016-09-13	37.61	37.70	37.21	37.33	69712
2016-09-14	37.38	37.59	37.21	37.25	62332
2016-09-15	37.30	37.75	37.30	37.68	85454
2016-09-16	37.48	37.59	37.39	37.52	67140
2016-09-19	37.33	37.46	37.17	37.25	81242
2016-09-20	37.38	37.44	37.22	37.22	44029
2016-09-21	37.29	37.64	37.15	37.62	48595
2016-09-22	37.85	37.92	37.74	37.85	185570
2016-09-23	37.76	37.85	37.65	37.66	75339
2016-09-26	37.52	37.55	37.32	37.37	99801
2016-09-27	37.31	37.55	37.28	37.50	55696
2016-09-28	37.60	37.83	37.38	37.83	111561
2016-09-29	37.68	37.82	37.39	37.51	35216
2016-09-30	37.68	37.95	37.68	37.85	110804
2016-10-03	37.87	37.87	37.54	37.65	67826
2016-10-04	37.67	37.68	37.30	37.42	91781
2016-10-05	37.48	37.68	37.48	37.59	69535
2016-10-06	37.57	37.66	37.39	37.63	71210
2016-10-07	37.65	37.65	37.38	37.56	53332
2016-10-10	37.79	37.90	37.70	37.78	28943
2016-10-11	37.60	37.60	37.15	37.35	64829
2016-10-12	37.45	37.46	37.25	37.40	33317
2016-10-13	37.29	37.37	36.94	37.25	48380
2016-10-14	37.37	37.50	37.22	37.23	65739
2016-10-17	37.37	37.37	37.06	37.08	36000
2016-10-18	37.44	37.45	37.28	37.35	35158
2016-10-19	37.31	37.49	37.30	37.38	48449
2016-10-20	37.36	37.46	37.20	37.34	70666
2016-10-21	37.18	37.33	37.14	37.29	67603
2016-10-24	37.42	37.49	37.30	37.46	84674
2016-10-25	37.39	37.44	37.24	37.29	87420
2016-10-26	37.30	37.40	37.14	37.32	47408
2016-10-27	37.60	37.60	37.17	37.17	73550
2016-10-28	37.10	37.31	36.96	37.04	77195
2016-10-31	37.08	37.20	37.04	37.13	77014
2016-11-01	37.14	37.14	36.55	36.76	75431
2016-11-02	36.82	36.82	36.41	36.50	56159
2016-11-03	36.54	36.64	36.37	36.43	119020
2016-11-04	36.42	36.60	36.32	36.33	118666
2016-11-07	36.90	37.08	36.88	37.08	68751
2016-11-08	37.02	37.36	37.01	37.23	77511
2016-11-09	37.18	38.05	37.18	37.85	75571
2016-11-10	38.29	38.42	37.97	38.25	98596
2016-11-11	38.22	38.36	38.02	38.34	75081
2016-11-14	38.56	38.65	38.40	38.60	96045
2016-11-15	38.56	38.74	38.49	38.71	111287
2016-11-16	38.61	38.70	38.56	38.64	57385
2016-11-17	38.83	38.83	38.63	38.78	60112
2016-11-18	38.76	38.78	38.63	38.66	115750
2016-11-21	38.78	38.96	38.78	38.93	115951
2016-11-22	39.06	39.23	39.04	39.18	164891
2016-11-23	39.05	39.20	39.00	39.19	78747
2016-11-25	39.26	39.34	39.25	39.31	35285
2016-11-28	39.31	39.31	39.12	39.13	94697
2016-11-29	39.23	39.30	39.09	39.22	77395
2016-11-30	39.30	39.31	39.12	39.20	304975
2016-12-01	39.21	39.26	39.00	39.08	81443
2016-12-02	39.03	39.22	39.01	39.06	78498
2016-12-05	39.25	39.32	39.18	39.31	81637
2016-12-06	39.34	39.47	39.23	39.47	118865
2016-12-07	39.48	40.07	39.47	40.07	83388
2016-12-08	40.07	40.32	39.98	40.19	382091
2016-12-09	40.25	40.37	40.16	40.33	98960
2016-12-12	40.41	40.50	40.27	40.32	115683
2016-12-13	40.52	40.64	40.37	40.51	211503
2016-12-14	40.41	40.60	39.99	40.08	131691
2016-12-15	40.05	40.38	40.04	40.20	127217
2016-12-16	40.28	40.39	40.10	40.19	83913
2016-12-19	40.23	40.34	40.17	40.30	153317
2016-12-20	40.46	40.53	40.37	40.39	326770
2016-12-21	40.58	40.58	40.31	39.93	155772
2016-12-22	39.92	39.92	39.67	39.74	495300
2016-12-23	39.79	39.87	39.73	39.87	81305
2016-12-27	39.98	40.02	39.91	39.91	58939
2016-12-28	39.91	39.92	39.58	39.61	104215
2016-12-29	39.56	39.72	39.55	39.62	60404
2016-12-30	39.64	39.66	39.43	39.46	134203
2017-01-03	39.79	39.86	39.58	39.82	117079
2017-01-04	39.85	40.07	39.85	40.04	447990
2017-01-05	39.93	39.93	39.66	39.82	178225
2017-01-06	39.78	39.91	39.68	39.83	94244
2017-01-09	39.82	39.82	39.61	39.61	150429
2017-01-10	39.61	39.80	39.55	39.61	104859
2017-01-11	39.59	39.73	39.51	39.71	151764
2017-01-12	39.60	39.67	39.37	39.67	61496
2017-01-13	39.68	39.80	39.63	39.69	124228
2017-01-17	39.68	39.77	39.51	39.61	102195
2017-01-18	39.56	39.66	39.47	39.62	86503
2017-01-19	39.56	39.60	39.29	39.42	253689
2017-01-20	39.49	39.68	39.49	39.60	277509
2017-01-23	39.50	39.50	39.28	39.42	72900
2017-01-24	39.42	39.82	39.42	39.75	166545
2017-01-25	39.95	40.08	39.87	40.05	113552
2017-01-26	39.99	40.06	39.89	39.96	593671
2017-01-27	40.00	40.00	39.79	39.85	141925
2017-01-30	39.71	39.71	39.44	39.62	706043
2017-01-31	39.54	39.60	39.36	39.59	183173
2017-02-01	39.65	39.75	39.41	39.50	136552
2017-02-02	39.43	39.65	39.36	39.62	122106
2017-02-03	39.76	39.96	39.72	39.91	99918
2017-02-06	39.89	39.97	39.77	39.85	101363
2017-02-07	39.88	40.01	39.76	39.85	112758
2017-02-08	39.85	39.91	39.68	39.90	107269
2017-02-09	39.99	40.20	39.95	40.16	95456
2017-02-10	40.23	40.36	40.22	40.33	92254
2017-02-13	40.43	40.57	40.39	40.48	71191
2017-02-14	40.49	40.64	40.38	40.61	89745
2017-02-15	40.55	40.83	40.53	40.79	124235
2017-02-16	40.78	40.85	40.67	40.82	93709
2017-02-17	40.69	40.79	40.61	40.79	162557
2017-02-21	40.92	41.19	40.83	41.17	194102
2017-02-22	41.14	41.16	41.03	41.12	101936
2017-02-23	41.25	41.25	41.02	41.14	69742
2017-02-24	41.07	41.29	41.07	41.29	58357
2017-02-27	41.20	41.41	41.19	41.39	75268
2017-02-28	41.22	41.28	41.07	41.14	102379
2017-03-01	41.48	41.75	41.41	41.63	115624
2017-03-02	41.58	41.60	41.40	41.45	68456
2017-03-03	41.44	41.49	41.26	41.39	54120
2017-03-06	41.24	41.27	41.08	41.21	82035
2017-03-07	41.01	41.20	40.99	41.01	132032
2017-03-08	41.04	41.12	40.91	40.98	94577
2017-03-09	40.97	41.04	40.74	40.92	80877
2017-03-10	41.04	41.17	40.92	41.06	55330
2017-03-13	41.07	41.12	40.98	41.07	232168
2017-03-14	40.96	41.02	40.83	40.96	181335
2017-03-15	41.09	41.48	41.07	41.38	66265
2017-03-16	41.47	41.47	41.28	41.38	108480
2017-03-17	41.39	41.50	41.28	41.32	76259
2017-03-20	41.29	41.29	40.91	41.00	65060
2017-03-21	41.12	41.12	40.44	40.46	1108882
2017-03-22	40.42	40.58	40.26	40.54	1448051
2017-03-23	40.48	40.77	40.42	40.50	105780
2017-03-24	40.56	40.63	40.26	40.38	96480
2017-03-27	40.04	40.38	40.04	40.29	107370
2017-03-28	40.29	40.69	40.20	40.61	268469
2017-03-29	40.60	40.79	40.59	40.73	99681
2017-03-30	40.71	40.93	40.71	40.88	50331
2017-03-31	40.87	40.96	40.68	40.82	43431
2017-04-03	40.85	40.85	40.50	40.65	56182
2017-04-04	40.58	40.79	40.58	40.76	349475
2017-04-05	40.84	41.07	40.54	40.57	50099
2017-04-06	40.65	40.84	40.52	40.73	80049
2017-04-07	40.68	40.83	40.64	40.72	71267
2017-04-10	40.73	40.95	40.65	40.75	49264
2017-04-11	40.69	40.79	40.47	40.74	89304
2017-04-12	40.79	40.79	40.55	40.64	74053
2017-04-13	40.50	40.65	40.35	40.35	81208
2017-04-17	40.38	40.65	40.38	40.65	77744
2017-04-18	40.53	40.65	40.44	40.61	66771
2017-04-19	40.73	40.78	40.51	40.59	87597
2017-04-20	40.65	40.91	40.60	40.86	41647
2017-04-21	40.77	40.81	40.65	40.68	175306
2017-04-24	41.08	41.10	40.93	41.05	78615
2017-04-25	41.13	41.32	41.13	41.25	107127
2017-04-26	41.23	41.36	41.14	41.14	60055
2017-04-27	41.14	41.25	41.06	41.17	73611
2017-04-28	41.17	41.17	40.92	40.98	69705
2017-05-01	41.07	41.07	40.87	40.93	73564
2017-05-02	40.96	41.00	40.81	40.88	59277
2017-05-03	40.90	40.95	40.77	40.94	127172
2017-05-04	40.97	41.05	40.70	40.86	84206
2017-05-05	40.93	41.04	40.88	41.04	49392
2017-05-08	41.04	41.12	40.97	41.06	101078
2017-05-09	41.10	41.14	40.88	40.88	40834
2017-05-10	40.90	41.05	40.90	41.05	87447
2017-05-11	40.97	40.97	40.59	40.82	64527
2017-05-12	40.73	40.73	40.56	40.61	71548
2017-05-15	40.69	40.91	40.69	40.82	75772
2017-05-16	40.85	40.90	40.66	40.74	141452
2017-05-17	40.43	40.48	40.10	40.10	66926
2017-05-18	40.02	40.30	39.93	40.19	59979
2017-05-19	40.23	40.59	40.23	40.41	71609
2017-05-22	40.53	40.71	40.52	40.66	64125
2017-05-23	40.70	40.76	40.61	40.69	44459
2017-05-24	40.70	40.78	40.64	40.75	85559
2017-05-25	40.86	41.02	40.79	40.99	62489
2017-05-26	40.90	40.94	40.85	40.92	46125
2017-05-30	40.87	40.98	40.78	40.93	51693
2017-05-31	41.00	41.00	40.75	40.93	73556
2017-06-01	40.93	41.30	40.91	41.30	46012
2017-06-02	41.31	41.39	41.21	41.34	72880
2017-06-05	41.30	41.31	41.19	41.23	56624
2017-06-06	41.07	41.13	41.00	41.03	84592
2017-06-07	41.11	41.15	40.95	41.02	54065
2017-06-08	41.05	41.25	41.04	41.16	76906
2017-06-09	41.23	41.43	41.17	41.37	42514
2017-06-12	41.34	41.47	41.34	41.42	50577
2017-06-13	41.50	41.61	41.48	41.57	37160
2017-06-14	41.61	41.67	41.45	41.55	73205
2017-06-15	41.38	41.55	41.32	41.55	70958
2017-06-16	41.49	41.54	41.33	41.50	37187
2017-06-19	41.39	41.61	41.39	41.58	56659
2017-06-20	41.66	41.66	41.25	41.28	70625
2017-06-21	41.24	41.30	41.06	41.14	43908
2017-06-22	41.08	41.23	41.01	41.07	44599
2017-06-23	41.07	41.31	41.07	41.26	32782
2017-06-26	41.38	41.49	41.30	41.36	54649
2017-06-27	41.27	41.42	41.07	41.07	116307
2017-06-28	41.24	41.47	41.24	41.34	48000
2017-06-29	41.42	41.42	40.82	41.02	92045
2017-06-30	41.21	41.22	41.03	41.08	72881
2017-07-03	41.17	41.44	41.17	41.34	19431
2017-07-05	41.39	41.39	41.14	41.27	34722
2017-07-06	41.06	41.12	40.84	40.91	72582
2017-07-07	41.06	41.11	40.89	41.10	32887
2017-07-10	41.06	41.07	40.92	40.92	40760
2017-07-11	40.90	40.94	40.71	40.91	70789
2017-07-12	41.10	41.24	41.10	41.15	61396
2017-07-13	41.14	41.27	41.08	41.26	70293
2017-07-14	41.33	41.55	41.33	41.45	67385
2017-07-17	41.47	41.57	41.38	41.50	50876
2017-07-18	41.38	41.42	41.30	41.42	301034
2017-07-19	41.48	41.66	41.48	41.65	38119
2017-07-20	41.67	41.68	41.54	41.60	123842
2017-07-21	41.46	41.49	41.37	41.47	37422
2017-07-24	41.48	41.48	41.36	41.45	55820
2017-07-25	41.54	41.70	41.52	41.60	67892
2017-07-26	41.75	41.75	41.61	41.64	93508
2017-07-27	41.71	41.77	41.53	41.74	45487
2017-07-28	41.68	41.69	41.44	41.55	63609
2017-07-31	41.58	41.72	41.56	41.68	47311
2017-08-01	41.77	41.77	41.66	41.77	38160
2017-08-02	41.80	41.80	41.50	41.59	300344
2017-08-03	41.55	41.63	41.50	41.55	47749
2017-08-04	41.61	41.67	41.53	41.63	53032
2017-08-07	41.59	41.75	41.59	41.72	77314
2017-08-08	41.65	41.89	41.59	41.64	102031
2017-08-09	41.60	41.60	41.40	41.52	90081
2017-08-10	41.28	41.33	40.99	41.01	42716
2017-08-11	41.02	41.10	40.92	41.01	68416
2017-08-14	41.23	41.41	41.23	41.36	109293
2017-08-15	41.43	41.43	41.21	41.26	42924
2017-08-16	41.35	41.46	41.31	41.33	112923
2017-08-17	41.18	41.19	40.69	40.69	104472
2017-08-18	40.60	40.80	40.55	40.59	53803
2017-08-21	40.60	40.70	40.47	40.68	69137
2017-08-22	40.73	41.08	40.73	41.06	52141
2017-08-23	40.94	41.06	40.94	40.98	42410
2017-08-24	41.07	41.13	40.98	40.99	57737
2017-08-25	41.08	41.24	41.08	41.14	30771
2017-08-28	41.24	41.25	41.05	41.17	84494
2017-08-29	40.96	41.18	40.94	41.14	59062
2017-08-30	41.12	41.26	41.06	41.20	70574
2017-08-31	41.32	41.41	41.29	41.34	142249
2017-09-01	41.38	41.53	41.38	41.51	84182
2017-09-05	41.44	41.44	41.01	41.18	50293
2017-09-06	41.27	41.41	41.27	41.35	90502
2017-09-07	41.37	41.40	41.27	41.38	42718
2017-09-08	41.31	41.41	41.31	41.34	32875
2017-09-11	41.51	41.78	41.51	41.76	54483
2017-09-12	41.85	41.98	41.85	41.96	78539
2017-09-13	41.93	41.99	41.90	41.98	71911
2017-09-14	41.93	42.06	41.93	42.04	49609
2017-09-15	42.05	42.19	42.05	42.18	45764
2017-09-18	42.09	42.09	41.96	42.04	70152
2017-09-19	42.03	42.09	42.01	42.02	39637
2017-09-20	42.03	42.08	41.91	42.05	40555
2017-09-21	41.99	42.06	41.91	41.93	54769
2017-09-22	41.93	42.06	41.93	42.05	47038
2017-09-25	42.02	42.18	42.00	42.13	73162
2017-09-26	42.14	42.21	42.14	42.15	31787
2017-09-27	42.25	42.31	42.00	42.28	83077
2017-09-28	42.20	42.41	42.20	42.39	27574
2017-09-29	42.39	42.44	42.36	42.43	44894
2017-10-02	42.39	42.58	42.39	42.58	49276
2017-10-03	42.63	42.65	42.52	42.65	113843
2017-10-04	42.62	42.64	42.55	42.61	59903
2017-10-05	42.62	42.78	42.62	42.71	53096
2017-10-06	42.57	42.66	42.56	42.66	43349
2017-10-09	42.75	42.75	42.60	42.64	846495
2017-10-10	42.72	42.82	42.71	42.81	44746
2017-10-11	42.75	42.82	42.75	42.82	60697
2017-10-12	42.75	42.88	42.75	42.83	28591
2017-10-13	42.91	42.96	42.81	42.81	54609
2017-10-16	42.84	42.87	42.74	42.82	44338
2017-10-17	42.79	42.84	42.75	42.82	58789
2017-10-18	42.93	42.98	42.88	42.93	57477
2017-10-19	42.74	42.97	42.71	42.97	60495
2017-10-20	43.02	43.17	43.02	43.17	34439
2017-10-23	43.26	43.28	43.05	43.05	68697
2017-10-24	43.09	43.19	43.08	43.15	52738
2017-10-25	43.10	43.10	42.65	42.88	107382
2017-10-26	42.97	43.02	42.91	42.96	81740
2017-10-27	42.87	42.89	42.69	42.89	47790
2017-10-30	42.72	42.72	42.50	42.55	53947
2017-10-31	42.57	42.65	42.47	42.56	91799
2017-11-01	42.71	42.86	42.59	42.66	35417
2017-11-02	42.62	42.73	42.50	42.73	56442
2017-11-03	42.71	42.83	42.69	42.76	45926
2017-11-06	42.78	42.90	42.77	42.85	41163
2017-11-07	42.82	42.91	42.67	42.79	64303
2017-11-08	42.73	42.98	42.73	42.97	66564
2017-11-09	42.72	42.84	42.59	42.82	61971
2017-11-10	42.77	42.85	42.76	42.82	36851
2017-11-13	42.73	42.87	42.73	42.77	47780
2017-11-14	42.63	42.78	42.61	42.77	71943
2017-11-15	42.53	42.70	42.45	42.56	55339
2017-11-16	42.74	43.15	42.74	43.10	48849
2017-11-17	43.02	43.09	43.00	43.03	33884
2017-11-20	43.15	43.21	43.00	43.19	58914
2017-11-21	43.34	43.45	43.30	43.41	57225
2017-11-22	43.40	43.44	43.34	43.36	28542
2017-11-24	43.47	43.49	43.43	43.43	25547
2017-11-27	43.44	43.51	43.41	43.43	86159
2017-11-28	43.53	43.89	43.49	43.87	52746
2017-11-29	44.02	44.17	43.99	44.09	86606
2017-11-30	44.21	44.55	44.19	44.40	77320
2017-12-01	44.38	44.39	43.70	44.29	47083
2017-12-04	44.64	44.84	44.56	44.56	61886
2017-12-05	44.57	44.63	44.37	44.39	40231
2017-12-06	44.27	44.38	44.23	44.25	58665
2017-12-07	44.28	44.54	44.28	44.46	55020
2017-12-08	44.62	44.75	44.57	44.74	43647
2017-12-11	44.79	44.87	44.75	44.87	65478
2017-12-12	44.99	45.09	44.92	44.97	68010
2017-12-13	45.03	45.19	45.03	45.05	560603
2017-12-14	45.06	45.16	44.77	44.83	68251
2017-12-15	45.12	45.31	45.03	45.21	86954
2017-12-18	45.46	45.63	45.46	45.56	137846
2017-12-19	45.57	45.63	45.33	45.35	103098
2017-12-20	45.46	45.47	45.33	44.94	57534
2017-12-21	45.03	45.12	44.97	45.00	82494
2017-12-22	45.07	45.09	44.98	45.05	48006
2017-12-26	45.01	45.17	45.01	45.09	53064
2017-12-27	45.09	45.18	45.05	45.11	191163
2017-12-28	45.13	45.20	45.09	45.20	49043
2017-12-29	45.25	45.33	45.03	45.03	31768
2018-01-02	45.08	45.27	45.08	45.27	105701
2018-01-03	45.28	45.38	45.27	45.36	101185
2018-01-04	45.45	45.58	45.43	45.48	66261
2018-01-05	45.52	45.81	45.52	45.81	58088
2018-01-08	45.82	45.92	45.75	45.90	56907
2018-01-09	45.93	46.03	45.86	45.88	86300
2018-01-10	45.73	45.97	45.65	45.94	53332
2018-01-11	46.11	46.38	46.04	46.38	40618
2018-01-12	46.53	46.70	46.53	46.64	44581
2018-01-16	46.90	47.04	46.39	46.50	63494
2018-01-17	46.67	47.16	46.63	47.10	54907
2018-01-18	47.12	47.12	46.78	46.82	107062
2018-01-19	46.89	47.12	46.87	47.10	85896
2018-01-22	47.09	47.37	47.06	47.37	106332
2018-01-23	47.28	47.46	47.28	47.38	66885
2018-01-24	47.45	47.59	47.12	47.33	61717
2018-01-25	47.50	47.50	47.25	47.37	92163
2018-01-26	47.55	47.95	47.43	47.95	62478
2018-01-29	47.72	47.81	47.51	47.57	148712
2018-01-30	47.15	47.25	46.87	46.98	95707
2018-01-31	47.15	47.21	46.70	46.87	82646
2018-02-01	46.70	47.06	46.54	46.85	39232
2018-02-02	46.52	46.72	45.77	45.80	107886
2018-02-05	45.42	45.64	43.67	43.93	131949
2018-02-06	43.15	44.59	42.92	44.48	145038
2018-02-07	44.50	45.11	44.47	44.47	67267
2018-02-08	44.49	44.49	42.99	42.99	104829
2018-02-09	43.45	43.83	42.23	43.56	142528
2018-02-12	43.91	44.29	43.64	44.04	49245
2018-02-13	43.84	44.35	43.84	44.28	80834
2018-02-14	43.96	44.83	43.96	44.81	86117
2018-02-15	45.07	45.28	44.65	45.28	84492
2018-02-16	45.26	45.72	45.25	45.43	147069
2018-02-20	45.15	45.33	44.84	44.95	57683
2018-02-21	44.94	45.34	44.56	44.56	61091
2018-02-22	44.74	45.04	44.60	44.66	37275
2018-02-23	44.91	45.27	44.84	45.27	46975
2018-02-26	45.43	45.78	45.40	45.75	68880
2018-02-27	45.78	46.00	45.18	45.18	71231
2018-02-28	45.34	45.40	44.60	44.60	125823
2018-03-01	44.58	44.85	43.80	44.16	59069
2018-03-02	43.80	44.40	43.68	44.37	74676
2018-03-05	44.13	44.92	44.13	44.81	46913
2018-03-06	45.01	45.01	44.65	44.87	63665
2018-03-07	44.50	44.84	44.41	44.77	50173
2018-03-08	44.90	44.94	44.68	44.91	218857
2018-03-09	45.20	45.59	45.00	45.58	113690
2018-03-12	45.66	45.75	45.44	45.50	51732
2018-03-13	45.62	45.81	45.28	45.38	84489
2018-03-14	45.51	45.51	44.96	45.01	94660
2018-03-15	45.08	45.18	44.94	45.04	34309
2018-03-16	45.04	45.35	45.04	45.23	49258
2018-03-19	44.87	44.87	44.31	44.56	58817
2018-03-20	44.71	44.76	44.58	44.63	57669
2018-03-21	44.68	45.00	44.61	44.65	340695
2018-03-22	44.17	44.31	43.46	43.46	760166
2018-03-23	43.51	43.64	42.61	42.68	71488
2018-03-26	43.19	43.61	42.91	43.58	121939
2018-03-27	43.70	43.83	42.84	43.00	84405
2018-03-28	43.07	43.49	43.02	43.18	78272
2018-03-29	43.39	43.91	43.39	43.73	61223
2018-04-02	43.60	43.80	42.42	42.86	63568
2018-04-03	43.01	43.42	42.87	43.39	100659
2018-04-04	42.78	43.90	42.78	43.84	67442
2018-04-05	44.03	44.27	43.91	44.17	52809
2018-04-06	43.84	44.02	43.01	43.31	78917
2018-04-09	43.53	43.87	43.48	43.51	40541
2018-04-10	43.84	44.13	43.70	44.00	39360
2018-04-11	43.75	44.00	43.72	43.75	72189
2018-04-12	43.96	44.21	43.96	44.07	30315
2018-04-13	44.27	44.27	43.75	43.93	44997
2018-04-16	44.12	44.50	44.08	44.34	59885
2018-04-17	44.63	44.85	44.58	44.75	315553
2018-04-18	44.82	44.93	44.74	44.74	43151
2018-04-19	44.70	44.70	44.29	44.47	61053
2018-04-20	44.45	44.45	44.08	44.19	49442
2018-04-23	44.27	44.41	44.10	44.27	52516
2018-04-24	44.44	44.51	43.67	43.90	41912
2018-04-25	43.80	44.20	43.70	44.11	67227
2018-04-26	44.15	44.54	44.14	44.46	32759
2018-04-27	44.42	44.55	44.34	44.47	44403
2018-04-30	44.53	44.69	44.17	44.17	33664
2018-05-01	44.03	44.11	43.67	44.11	93467
2018-05-02	44.04	44.27	43.87	43.94	36225
2018-05-03	43.81	44.04	43.37	43.93	664257
2018-05-04	43.80	44.58	43.80	44.43	87700
2018-05-07	44.57	44.61	44.37	44.44	41755
2018-05-08	44.41	44.56	44.28	44.54	1181303
2018-05-09	44.66	44.98	44.56	44.88	2196258
2018-05-10	45.01	45.37	45.01	45.28	69384
2018-05-11	45.35	45.48	45.31	45.38	49190
2018-05-14	45.51	45.64	45.45	45.50	28583
2018-05-15	45.29	45.35	45.19	45.30	49685
2018-05-16	45.33	45.66	45.33	45.50	63196
2018-05-17	45.53	45.74	45.47	45.58	47689
2018-05-18	45.52	45.60	45.40	45.49	95864
2018-05-21	45.64	45.94	45.64	45.92	51385
2018-05-22	45.94	46.01	45.64	45.68	66630
2018-05-23	45.47	45.75	45.47	45.75	60371
2018-05-24	45.65	45.75	45.39	45.72	56402
2018-05-25	45.63	45.63	45.43	45.54	46472
2018-05-29	45.28	45.44	44.99	45.21	89929
2018-05-30	45.50	45.95	45.50	45.89	30058
2018-05-31	45.79	45.79	45.39	45.46	93938
2018-06-01	45.64	45.91	45.64	45.85	71663
2018-06-04	46.00	46.19	46.00	46.14	462691
2018-06-05	46.14	46.37	46.14	46.35	305865
2018-06-06	46.44	46.56	46.29	46.56	57826
2018-06-07	46.67	46.71	46.43	46.55	86802
2018-06-08	46.52	46.71	46.49	46.71	41117
2018-06-11	46.76	46.85	46.70	46.70	49488
2018-06-12	46.82	46.96	46.64	46.74	31157
2018-06-13	46.71	46.71	46.34	46.34	110200
2018-06-14	46.52	46.52	46.32	46.38	29770
2018-06-15	46.44	46.44	46.10	46.05	119077
2018-06-18	45.84	46.04	45.84	46.03	68693
2018-06-19	45.67	45.95	45.62	45.92	43767
2018-06-20	46.05	46.06	45.86	45.95	196692
2018-06-21	45.97	45.97	45.60	45.68	52250
2018-06-22	45.87	45.89	45.70	45.70	68405
2018-06-25	45.55	45.55	45.01	45.25	56176
2018-06-26	45.38	45.45	45.27	45.27	41045
2018-06-27	45.39	45.57	44.92	44.92	33801
2018-06-28	44.94	45.30	44.84	45.20	58840
2018-06-29	45.35	45.67	45.30	45.30	70373
2018-07-02	44.98	45.20	44.89	45.20	37717
2018-07-03	45.37	45.48	45.18	45.20	289066
2018-07-05	45.38	45.49	45.17	45.48	42037
2018-07-06	45.40	45.87	45.40	45.81	80393
2018-07-09	45.95	46.18	45.95	46.12	41882
2018-07-10	46.24	46.32	46.18	46.31	40419
2018-07-11	46.05	46.13	45.86	45.90	42878
2018-07-12	46.08	46.18	46.00	46.17	32388
2018-07-13	46.05	46.30	46.05	46.22	29364
2018-07-16	46.17	46.23	46.08	46.19	47268
2018-07-17	46.09	46.39	46.09	46.30	43682
2018-07-18	46.32	46.46	46.25	46.45	68038
2018-07-19	46.31	46.45	46.20	46.37	69748
2018-07-20	46.34	46.35	46.23	46.28	36876
2018-07-23	46.28	46.41	46.24	46.38	52007
2018-07-24	46.50	46.60	46.30	46.48	38543
2018-07-25	46.39	46.70	46.29	46.65	70611
2018-07-26	46.67	46.92	46.67	46.74	95885
2018-07-27	46.75	46.76	46.39	46.52	54161
2018-07-30	46.56	46.58	46.41	46.44	261977
2018-07-31	46.66	46.86	46.66	46.77	47943
2018-08-01	46.69	46.69	46.36	46.47	50468
2018-08-02	46.17	46.63	46.12	46.59	77902
2018-08-03	46.56	46.80	46.56	46.80	48398
2018-08-06	46.73	46.92	46.73	46.88	57896
2018-08-07	46.99	47.10	46.91	47.01	88619
2018-08-08	47.02	47.06	46.89	47.01	39342
2018-08-09	47.05	47.06	46.87	46.88	38738
2018-08-10	46.63	46.71	46.52	46.60	57963
2018-08-13	46.68	46.71	46.38	46.45	72345
2018-08-14	46.54	46.85	46.54	46.79	40866
2018-08-15	46.56	46.56	46.23	46.44	67920
2018-08-16	46.82	47.02	46.81	46.93	60379
2018-08-17	46.90	47.27	46.90	47.23	66455
2018-08-20	47.27	47.48	47.27	47.39	74210
2018-08-21	47.49	47.63	47.49	47.51	63060
2018-08-22	47.48	47.61	47.44	47.44	180140
2018-08-23	47.49	47.56	47.39	47.46	35316
2018-08-24	47.46	47.59	47.37	47.58	36117
2018-08-27	47.79	47.87	47.75	47.80	49966
2018-08-28	47.84	47.86	47.70	47.79	80894
2018-08-29	47.83	47.98	47.67	47.89	50130
2018-08-30	47.79	47.81	47.57	47.63	42654
2018-08-31	47.63	47.63	47.40	47.62	62072
2018-09-04	47.50	47.65	47.44	47.60	62049
2018-09-05	47.54	47.72	47.39	47.67	68982
2018-09-06	47.69	47.72	47.45	47.57	41674
2018-09-07	47.41	47.54	47.27	47.34	51549
2018-09-10	47.59	47.59	47.37	47.42	108324
2018-09-11	47.32	47.56	47.29	47.50	126159
2018-09-12	47.46	47.65	47.44	47.52	68619
2018-09-13	47.62	47.71	47.59	47.71	300408
2018-09-14	47.79	47.79	47.57	47.74	52813
2018-09-17	47.75	47.75	47.50	47.55	41150
2018-09-18	47.70	47.82	47.63	47.72	567836
2018-09-19	47.70	47.80	47.54	47.56	60443
2018-09-20	47.74	47.94	47.70	47.93	69712
2018-09-21	48.06	48.14	48.02	47.74	52259
2018-09-24	47.81	47.81	47.40	47.45	68005
2018-09-25	47.54	47.55	47.32	47.33	53590
2018-09-26	47.36	47.56	47.15	47.16	96360
2018-09-27	47.23	47.46	47.21	47.24	77801
2018-09-28	47.16	47.42	47.14	47.33	38100
2018-10-01	47.50	47.62	47.36	47.46	129071
2018-10-02	47.47	47.60	47.37	47.46	57100
2018-10-03	47.64	47.77	47.52	47.57	113659
2018-10-04	47.49	47.49	47.01	47.25	97902
2018-10-05	47.25	47.34	46.83	47.04	54257
2018-10-08	46.98	47.22	46.85	47.17	128618
2018-10-09	47.06	47.25	47.00	47.04	46183
2018-10-10	47.00	47.00	45.84	45.86	103482
2018-10-11	45.70	45.87	44.58	44.79	115434
2018-10-12	45.37	45.37	44.68	45.21	157960
2018-10-15	45.12	45.41	45.01	45.01	135504
2018-10-16	45.23	45.75	45.17	45.71	119781
2018-10-17	45.72	45.83	45.31	45.70	97275
2018-10-18	45.56	45.75	45.03	45.24	92852
2018-10-19	45.25	45.47	45.06	45.10	58818
2018-10-22	45.18	45.34	44.89	44.97	36330
2018-10-23	44.33	44.88	43.96	44.65	179780
2018-10-24	44.65	44.65	43.52	43.59	118991
2018-10-25	43.81	44.49	43.75	44.25	109364
2018-10-26	43.83	44.06	43.19	43.62	209643
2018-10-29	44.03	44.37	43.05	43.58	320440
2018-10-30	43.62	44.41	43.62	44.36	371029
2018-10-31	44.64	44.97	44.53	44.53	104785
2018-11-01	44.63	44.93	44.51	44.85	253339
2018-11-02	45.20	45.20	44.38	44.70	94045
2018-11-05	44.73	45.18	44.73	45.05	50486
2018-11-06	45.01	45.25	45.00	45.22	67897
2018-11-07	45.50	46.04	45.37	46.00	85034
2018-11-08	45.87	46.11	45.80	45.98	100098
2018-11-09	45.79	45.79	45.41	45.63	84814
2018-11-12	45.47	45.62	44.81	44.84	81716
2018-11-13	44.87	45.08	44.58	44.64	94092
2018-11-14	45.00	45.01	44.02	44.27	105511
2018-11-15	44.02	44.56	43.70	44.50	252994
2018-11-16	44.27	44.73	44.26	44.63	110148
2018-11-19	44.61	44.64	43.94	44.13	149647
2018-11-20	43.46	43.62	43.10	43.19	125808
2018-11-21	43.44	43.56	43.28	43.29	225777
2018-11-23	43.02	43.20	42.98	43.01	42162
2018-11-26	43.34	43.59	43.27	43.58	83553
2018-11-27	43.40	43.75	43.37	43.72	115603
2018-11-28	43.89	44.62	43.72	44.62	78652
2018-11-29	44.55	44.75	44.33	44.51	54066
2018-11-30	44.46	44.89	44.46	44.78	217326
2018-12-03	45.36	45.36	44.79	45.20	136449
2018-12-04	45.13	45.16	43.84	43.88	107270
2018-12-06	43.33	43.84	42.65	43.84	172324
2018-12-07	43.77	44.00	42.78	42.92	133527
2018-12-10	42.91	42.97	42.05	42.80	241084
2018-12-11	43.29	43.39	42.58	42.79	102688
2018-12-12	43.19	43.45	42.95	42.96	89464
2018-12-13	43.01	43.18	42.69	42.89	151301
2018-12-14	42.51	42.72	42.03	42.15	89933
2018-12-17	41.95	42.13	40.98	41.24	186427
2018-12-18	41.51	41.66	40.97	41.17	172896
2018-12-19	41.18	41.81	40.34	40.56	162127
2018-12-20	40.32	40.57	39.54	39.03	316235
2018-12-21	39.10	39.71	38.35	38.44	596024
2018-12-24	38.19	38.27	37.35	37.39	220274
2018-12-26	37.58	39.15	37.29	39.15	492444
2018-12-27	38.64	39.49	38.12	39.47	521598
2018-12-28	39.70	39.98	39.33	39.44	335160
2018-12-31	39.69	39.81	39.37	39.81	373749
2019-01-02	39.18	39.95	39.18	39.82	97323
2019-01-03	39.53	39.59	38.96	39.01	132566
2019-01-04	39.46	40.25	39.46	40.17	86812
2019-01-07	40.19	40.78	40.03	40.44	163281
2019-01-08	40.83	40.95	40.53	40.88	173723
2019-01-09	41.08	41.24	40.88	41.07	98714
2019-01-10	40.84	41.17	40.65	41.16	100440
2019-01-11	40.93	41.18	40.87	41.14	179291
2019-01-14	40.81	41.03	40.81	40.92	81581
2019-01-15	40.93	41.19	40.89	41.18	92734
2019-01-16	41.29	41.42	41.21	41.27	108441
2019-01-17	41.23	41.79	41.23	41.61	105759
2019-01-18	41.95	42.33	41.88	42.28	155857
2019-01-22	42.01	42.01	41.46	41.70	74982
2019-01-23	41.90	41.98	41.40	41.79	133961
2019-01-24	41.75	41.88	41.58	41.78	159360
2019-01-25	42.04	42.22	42.03	42.09	81755
2019-01-28	41.75	41.89	41.67	41.86	79210
2019-01-29	41.96	42.03	41.82	41.95	63679
2019-01-30	42.22	42.57	41.92	42.44	82196
2019-01-31	42.37	42.83	42.35	42.78	72432
2019-02-01	42.87	42.91	42.65	42.82	112786
2019-02-04	42.77	43.04	42.64	43.02	164012
2019-02-05	43.09	43.25	43.04	43.22	117064
2019-02-06	43.13	43.26	43.13	43.17	164995
2019-02-07	42.98	43.10	42.65	42.94	224555
2019-02-08	42.76	42.96	42.58	42.96	90388
2019-02-11	43.04	43.04	42.92	42.97	68598
2019-02-12	43.25	43.58	43.25	43.49	87454
2019-02-13	43.61	43.81	43.56	43.72	74888
2019-02-14	43.59	43.83	43.51	43.66	97795
2019-02-15	43.92	44.16	43.92	44.16	182560
2019-02-19	44.05	44.37	44.05	44.23	58442
2019-02-20	44.26	44.45	44.23	44.39	177430
2019-02-21	44.30	44.33	44.07	44.23	125685
2019-02-22	44.35	44.62	44.35	44.60	691068
2019-02-25	44.78	44.86	44.61	44.63	110547
2019-02-26	44.52	44.70	44.49	44.55	120198
2019-02-27	44.50	44.61	44.35	44.57	64947
2019-02-28	44.46	44.55	44.38	44.43	96196
2019-03-01	44.74	44.78	44.37	44.57	104083
2019-03-04	44.71	44.73	44.02	44.42	240672
2019-03-05	44.44	44.44	44.25	44.31	58428
2019-03-06	44.29	44.29	44.04	44.04	60829
2019-03-07	44.03	44.03	43.64	43.75	82913
2019-03-08	43.42	43.61	43.32	43.57	97974
2019-03-11	43.70	44.22	43.70	44.22	39441
2019-03-12	44.31	44.43	44.26	44.33	76237
2019-03-13	44.47	44.68	44.41	44.56	66765
2019-03-14	44.53	44.60	44.48	44.36	52309
2019-03-15	44.48	44.72	44.48	44.63	133506
2019-03-18	44.65	44.81	44.58	44.77	53701
2019-03-19	44.94	45.05	44.58	44.73	52673
2019-03-20	44.64	44.82	44.36	44.48	56724
2019-03-21	44.37	45.16	44.37	45.08	83946
2019-03-22	44.86	44.94	44.21	44.23	110034
2019-03-25	44.12	44.31	43.95	44.14	80265
2019-03-26	44.47	44.65	44.29	44.53	83448
2019-03-27	44.54	44.62	44.12	44.39	96083
2019-03-28	44.55	44.67	44.33	44.54	35392
2019-03-29	44.81	44.82	44.61	44.80	61098
2019-04-01	45.10	45.39	45.01	45.35	52876
2019-04-02	45.32	45.32	45.16	45.28	388348
2019-04-03	45.47	45.56	45.26	45.36	69338
2019-04-04	45.40	45.55	45.37	45.55	49817
2019-04-05	45.67	45.74	45.62	45.74	66357
2019-04-08	45.66	45.76	45.57	45.76	84765
2019-04-09	45.53	45.53	45.25	45.31	60943
2019-04-10	45.36	45.56	45.33	45.53	39407
2019-04-11	45.62	45.68	45.49	45.58	36520
2019-04-12	45.81	45.90	45.71	45.89	57398
2019-04-15	45.84	45.86	45.71	45.79	49229
2019-04-16	45.96	45.97	45.83	45.93	130091
2019-04-17	46.06	46.06	45.71	45.74	65702
2019-04-18	45.85	45.85	45.57	45.75	36654
2019-04-22	45.63	45.72	45.54	45.60	58681
2019-04-23	45.67	46.03	45.65	45.97	64435
2019-04-24	45.91	46.01	45.81	45.82	34151
2019-04-25	45.66	45.71	45.45	45.56	66387
2019-04-26	45.53	45.71	45.46	45.71	82295
2019-04-29	45.67	45.80	45.66	45.66	49928
2019-04-30	45.77	45.91	45.54	45.90	29754
2019-05-01	45.93	46.02	45.51	45.51	52631
2019-05-02	45.44	45.67	45.23	45.44	121311
2019-05-03	45.61	45.83	45.58	45.80	66308
2019-05-06	45.13	45.64	45.13	45.58	78806
2019-05-07	45.15	45.15	44.49	44.80	74399
2019-05-08	44.75	44.98	44.68	44.69	46024
2019-05-09	44.47	44.66	44.07	44.57	51987
2019-05-10	44.39	44.88	43.97	44.76	63674
2019-05-13	44.12	44.12	43.56	43.70	94686
2019-05-14	44.02	44.34	44.02	44.08	68168
2019-05-15	43.85	44.40	43.85	44.28	68405
2019-05-16	44.50	44.89	44.50	44.67	72217
2019-05-17	44.35	44.79	44.35	44.39	582812
2019-05-20	44.13	44.40	44.06	44.16	328383
2019-05-21	44.39	44.64	44.39	44.57	62244
2019-05-22	44.45	44.49	44.26	44.35	64607
2019-05-23	43.76	43.90	43.56	43.77	95724
2019-05-24	43.98	43.99	43.73	43.86	51670
2019-05-28	43.91	44.00	43.30	43.30	1206089
2019-05-29	43.10	43.14	42.78	42.96	122495
2019-05-30	43.08	43.21	42.79	42.95	79494
2019-05-31	42.55	42.57	42.26	42.26	125071
2019-06-03	42.34	42.71	42.33	42.52	169530
2019-06-04	42.90	43.42	42.90	43.38	131174
2019-06-05	43.62	43.68	43.28	43.68	165542
2019-06-06	43.74	44.02	43.61	43.87	51951
2019-06-07	44.09	44.43	44.09	44.22	84598
2019-06-10	44.44	44.60	44.35	44.35	56199
2019-06-11	44.64	44.79	44.43	44.49	85718
2019-06-12	44.46	44.51	44.33	44.35	36312
2019-06-13	44.52	44.69	44.45	44.66	46698
2019-06-14	44.56	44.56	44.35	44.46	53724
2019-06-17	44.47	44.61	44.42	44.48	45875
2019-06-18	44.70	45.11	44.70	44.94	69004
2019-06-19	44.97	45.10	44.86	45.05	85926
2019-06-20	45.50	45.54	45.16	45.10	63032
2019-06-21	45.07	45.17	44.94	45.07	101170
2019-06-24	45.06	45.12	44.90	44.95	50590
2019-06-25	44.91	44.91	44.46	44.46	81325
2019-06-26	44.65	44.68	44.47	44.49	68206
2019-06-27	44.57	44.71	44.57	44.65	71157
2019-06-28	44.78	44.92	44.76	44.86	59675
2019-07-01	45.41	45.46	44.98	45.17	81142
2019-07-02	45.16	45.26	45.04	45.26	40892
2019-07-03	45.36	45.60	45.36	45.60	95570
2019-07-05	45.35	45.60	45.24	45.52	24745
2019-07-08	45.34	45.45	45.21	45.27	80924
2019-07-09	45.09	45.28	45.09	45.22	164160
2019-07-10	45.46	45.56	45.32	45.41	275089
2019-07-11	45.52	45.52	45.25	45.45	101637
2019-07-12	45.56	45.73	45.56	45.71	36659
2019-07-15	45.80	45.81	45.70	45.79	211609
2019-07-16	45.73	45.82	45.63	45.64	168069
2019-07-17	45.68	45.68	45.29	45.29	54552
2019-07-18	45.31	45.64	45.27	45.58	102585
2019-07-19	45.72	45.77	45.32	45.32	60145
2019-07-22	45.42	45.42	45.22	45.31	60169
2019-07-23	45.48	45.68	45.39	45.64	62274
2019-07-24	45.60	46.02	45.60	46.02	78447
2019-07-25	45.96	45.96	45.67	45.77	932546
2019-07-26	45.85	46.02	45.82	45.99	61574
2019-07-29	45.97	46.05	45.88	46.01	74471
2019-07-30	45.79	45.91	45.76	45.91	78201
2019-07-31	45.87	45.98	45.09	45.48	67922
2019-08-01	45.47	45.89	44.82	44.87	47045
2019-08-02	44.70	44.70	44.35	44.54	54819
2019-08-05	43.97	43.97	42.98	43.25	94102
2019-08-06	43.54	43.77	43.28	43.72	64047
2019-08-07	43.30	43.81	42.92	43.72	122040
2019-08-08	44.00	44.52	44.00	44.50	208455
2019-08-09	44.44	44.44	43.85	44.14	52050
2019-08-12	43.91	43.98	41.72	43.71	117080
2019-08-13	43.59	44.60	43.59	44.32	73883
2019-08-14	43.66	43.66	42.98	43.02	60675
2019-08-15	43.02	43.06	42.56	42.84	111452
2019-08-16	43.08	43.63	43.00	43.54	77180
2019-08-19	44.00	44.23	44.00	44.15	40614
2019-08-20	44.14	44.14	43.80	43.80	53190
2019-08-21	44.16	44.22	44.07	44.18	61499
2019-08-22	44.29	44.38	43.98	44.26	105575
2019-08-23	43.98	44.22	42.85	43.03	53928
2019-08-26	43.36	43.46	43.16	43.46	111706
2019-08-27	43.69	43.73	43.14	43.24	76888
2019-08-28	43.08	43.52	43.02	43.48	52827
2019-08-29	43.87	43.98	43.67	43.93	42444
2019-08-30	44.13	44.14	43.86	44.00	40055
2019-09-03	43.65	43.78	43.48	43.68	66837
2019-09-04	44.06	44.23	44.00	44.23	40537
2019-09-05	44.65	44.99	44.65	44.83	57792
2019-09-06	44.93	45.05	44.80	44.95	45706
2019-09-09	45.08	45.26	45.03	45.24	37117
2019-09-10	45.20	45.61	45.15	45.61	27787
2019-09-11	45.66	45.94	45.47	45.94	55339
2019-09-12	46.04	46.10	45.77	45.94	68689
2019-09-13	46.02	46.12	45.83	45.89	54060
2019-09-16	45.69	45.83	45.68	45.78	71103
2019-09-17	45.72	45.77	45.59	45.74	60253
2019-09-18	45.76	45.79	45.44	45.79	58876
2019-09-19	45.85	45.99	45.73	45.51	57383
2019-09-20	45.59	45.72	45.35	45.38	45980
2019-09-23	45.22	45.52	45.22	45.43	61538
2019-09-24	45.63	45.63	44.97	45.09	61342
2019-09-25	45.07	45.44	45.01	45.40	41518
2019-09-26	45.46	45.46	45.17	45.27	58598
2019-09-27	45.39	45.47	44.98	45.17	118613
2019-09-30	45.29	45.54	45.29	45.44	41760
2019-10-01	45.58	45.58	44.80	44.82	194685
2019-10-02	44.61	44.61	43.89	44.08	89829
2019-10-03	44.11	44.35	43.61	44.35	160156
2019-10-04	44.46	44.90	44.46	44.89	27459
2019-10-07	44.70	45.04	44.70	44.70	40609
2019-10-08	44.43	44.47	44.07	44.07	60938
2019-10-09	44.38	44.51	44.20	44.35	36805
2019-10-10	44.47	44.78	44.39	44.65	27083
2019-10-11	45.14	45.60	45.14	45.26	81484
2019-10-14	45.15	45.23	45.09	45.15	19822
2019-10-15	45.31	45.71	45.27	45.61	38861
2019-10-16	45.55	45.67	45.45	45.50	43027
2019-10-17	45.63	45.73	45.46	45.63	44723
2019-10-18	45.50	45.59	45.41	45.54	85223
2019-10-21	45.72	45.86	45.69	45.83	53963
2019-10-22	45.88	46.06	45.78	45.85	58973
2019-10-23	45.70	45.88	45.69	45.88	213418
2019-10-24	46.05	46.09	45.71	45.85	34362
2019-10-25	45.89	46.25	45.89	46.23	99030
2019-10-28	46.42	46.57	46.41	46.43	130667
2019-10-29	46.40	46.62	46.40	46.49	36372
2019-10-30	46.55	46.55	46.27	46.54	50811
2019-10-31	46.34	46.34	46.05	46.34	78675
2019-11-01	46.59	46.83	46.58	46.83	65906
2019-11-04	47.05	47.12	47.02	47.10	98406
2019-11-05	47.12	47.28	47.11	47.18	87047
2019-11-06	47.18	47.21	47.01	47.16	46484
2019-11-07	47.42	47.53	47.24	47.31	65217
2019-11-08	47.20	47.48	47.05	47.47	38381
2019-11-11	47.26	47.41	47.25	47.37	28043
2019-11-12	47.44	47.61	47.33	47.38	44858
2019-11-13	47.16	47.42	47.16	47.33	62009
2019-11-14	47.17	47.34	47.14	47.31	45603
2019-11-15	47.56	47.69	47.42	47.69	56883
2019-11-18	47.65	47.71	47.52	47.66	52994
2019-11-19	47.67	47.67	47.41	47.46	43677
2019-11-20	47.29	47.33	46.95	47.17	94533
2019-11-21	47.17	47.20	46.97	47.15	57615
2019-11-22	47.25	47.33	47.16	47.28	78973
2019-11-25	47.44	47.60	47.44	47.58	43657
2019-11-26	47.62	47.71	47.54	47.68	25010
2019-11-27	47.80	47.88	47.68	47.88	53025
2019-11-29	47.75	47.81	47.63	47.66	13877
2019-12-02	47.64	47.64	47.31	47.34	149792
2019-12-03	46.89	46.95	46.65	46.93	131193
2019-12-04	47.13	47.39	47.13	47.30	106644
2019-12-05	47.35	47.41	47.18	47.41	139749
2019-12-06	47.70	47.91	47.70	47.80	63810
2019-12-09	47.73	47.83	47.68	47.68	642008
2019-12-10	47.62	47.75	47.56	47.64	48530
2019-12-11	47.67	47.79	47.61	47.69	46857
2019-12-12	47.71	48.30	47.68	48.24	138266
2019-12-13	48.21	48.43	48.00	48.16	24266
2019-12-16	48.40	48.64	48.40	48.52	39478
2019-12-17	48.62	48.67	48.56	48.58	96695
2019-12-18	48.62	48.72	48.58	48.65	46828
2019-12-19	48.72	48.80	48.68	48.16	70137
2019-12-20	48.29	48.50	48.29	48.37	60247
2019-12-23	48.48	48.48	48.40	48.42	41069
2019-12-24	48.50	48.50	48.37	48.43	28381
2019-12-26	48.51	48.56	48.45	48.55	18368
2019-12-27	48.71	48.71	48.48	48.52	50980
2019-12-30	48.57	48.57	48.28	48.31	187029
2019-12-31	48.28	48.51	48.28	48.48	14824
2020-01-02	48.65	48.69	48.41	48.64	49947
2020-01-03	48.20	48.41	48.20	48.23	127205
2020-01-06	48.04	48.29	48.00	48.28	61369
2020-01-07	48.19	48.23	48.04	48.10	121347
2020-01-08	48.15	48.51	48.08	48.34	98632
2020-01-09	48.50	48.51	48.34	48.48	46339
2020-01-10	48.62	48.62	48.31	48.36	92529
2020-01-13	48.45	48.67	48.36	48.64	51474
2020-01-14	48.62	48.89	48.62	48.74	39036
2020-01-15	48.65	48.95	48.65	48.78	68098
2020-01-16	49.03	49.20	49.01	49.20	70324
2020-01-17	49.32	49.32	49.19	49.31	78312
2020-01-21	49.05	49.22	48.98	49.06	72091
2020-01-22	49.14	49.26	49.01	49.08	61785
2020-01-23	48.98	49.04	48.64	49.01	54433
2020-01-24	49.00	49.00	48.24	48.44	63858
2020-01-27	47.67	47.90	47.67	47.72	86143
2020-01-28	47.94	48.22	47.83	48.11	72649
2020-01-29	48.23	48.25	47.99	47.99	60231
2020-01-30	47.79	48.11	47.51	48.10	42861
2020-01-31	47.73	47.74	46.96	47.10	89927
2020-02-03	47.49	47.65	47.28	47.35	472041
2020-02-04	47.93	48.22	47.93	48.08	171712
2020-02-05	48.45	48.91	48.45	48.86	71478
2020-02-06	49.11	49.11	48.89	48.90	141981
2020-02-07	48.76	48.81	48.56	48.63	109768
2020-02-10	48.50	48.92	48.50	48.92	138188
2020-02-11	49.16	49.21	49.02	49.08	52610
2020-02-12	49.39	49.40	49.23	49.36	91151
2020-02-13	49.04	49.23	48.92	49.13	63023
2020-02-14	49.08	49.08	48.84	49.03	42304
2020-02-18	48.93	48.96	48.59	48.79	68981
2020-02-19	48.94	49.01	48.88	48.94	45414
2020-02-20	48.86	49.01	48.49	48.90	55749
2020-02-21	48.75	48.77	48.41	48.54	107249
2020-02-24	47.16	47.44	46.88	47.01	146457
2020-02-25	47.21	47.21	45.48	45.61	107817
2020-02-26	45.67	46.26	45.20	45.20	104381
2020-02-27	44.33	45.04	43.38	43.38	154786
2020-02-28	41.93	42.70	41.47	42.69	167137
2020-03-02	43.04	44.53	42.46	44.53	202729
2020-03-03	44.64	45.07	42.93	43.25	214972
2020-03-04	44.04	45.05	43.73	45.05	754319
2020-03-05	43.93	44.35	43.28	43.66	79109
2020-03-06	42.02	43.02	41.89	42.85	159285
2020-03-09	39.51	40.77	38.22	39.27	346739
2020-03-10	40.68	41.35	39.28	41.35	210020
2020-03-11	40.20	40.20	38.81	39.26	143660
2020-03-12	36.39	37.67	35.32	35.32	270775
2020-03-13	37.31	38.83	35.74	38.83	493067
2020-03-16	34.30	36.87	33.69	34.52	174753
2020-03-17	34.89	36.50	33.96	35.99	241978
2020-03-18	34.18	35.09	32.73	34.44	350536
2020-03-19	33.35	34.71	32.98	33.82	826065
2020-03-20	34.26	34.26	32.07	32.07	123404
2020-03-23	32.03	32.03	30.34	31.02	314046
2020-03-24	32.80	33.89	32.42	33.86	613627
2020-03-25	34.02	35.71	33.30	34.40	285524
2020-03-26	34.87	36.91	34.84	36.83	281192
2020-03-27	35.62	36.51	35.23	35.53	589765
2020-03-30	35.74	36.70	35.55	36.62	194687
2020-03-31	36.58	36.75	35.79	35.96	225368
2020-04-01	34.55	35.08	34.13	34.37	191047
2020-04-02	34.23	35.39	34.23	35.26	214147
2020-04-03	35.15	35.46	34.33	34.65	265056
2020-04-06	35.90	37.24	35.90	37.03	165350
2020-04-07	38.35	38.44	37.14	37.14	181842
2020-04-08	37.62	38.70	37.28	38.54	117231
2020-04-09	39.07	39.63	38.72	39.11	124589
2020-04-13	39.07	39.08	38.07	38.59	257983
2020-04-14	39.28	39.63	39.07	39.56	499950
2020-04-15	38.56	38.64	38.09	38.41	132365
2020-04-16	38.62	38.63	37.95	38.37	326466
2020-04-17	39.18	39.70	39.04	39.62	334545
2020-04-20	39.05	39.50	38.87	38.92	131322
2020-04-21	38.04	38.28	37.59	37.71	135086
2020-04-22	38.46	38.58	38.19	38.40	130970
2020-04-23	38.58	39.09	38.48	38.48	85648
2020-04-24	38.73	39.16	38.46	39.06	98681
2020-04-27	39.23	40.02	39.23	39.90	115404
2020-04-28	40.60	40.66	39.93	40.01	98744
2020-04-29	40.81	41.30	40.64	41.09	113355
2020-04-30	40.71	40.71	40.15	40.32	158103
2020-05-01	39.58	39.69	39.06	39.18	134323
2020-05-04	38.91	39.31	38.68	39.24	191097
2020-05-05	39.77	40.05	39.57	39.63	61937
2020-05-06	39.79	39.86	39.19	39.19	56093
2020-05-07	39.73	39.95	39.46	39.53	246267
2020-05-08	39.99	40.52	39.96	40.48	109450
2020-05-11	40.21	40.59	40.05	40.39	133798
2020-05-12	40.56	40.62	39.50	39.54	59637
2020-05-13	39.34	39.44	38.31	38.61	102725
2020-05-14	38.21	39.25	37.90	39.25	93215
2020-05-15	38.82	39.26	38.69	39.26	153913
2020-05-18	40.22	40.97	40.22	40.80	172772
2020-05-19	40.63	40.80	40.25	40.25	59566
2020-05-20	40.73	41.00	40.70	40.83	48720
2020-05-21	40.84	40.91	40.45	40.54	62141
2020-05-22	40.35	40.55	40.28	40.50	151270
2020-05-26	41.54	41.65	41.30	41.33	136154
2020-05-27	41.98	42.20	41.48	42.20	146490
2020-05-28	42.41	42.41	41.81	41.90	95403
2020-05-29	41.81	42.09	41.29	42.06	225876
2020-06-01	41.88	42.26	41.88	42.10	56160
2020-06-02	42.26	42.61	42.21	42.61	55094
2020-06-03	42.97	43.51	42.97	43.38	133431
2020-06-04	43.28	43.54	43.13	43.42	109793
2020-06-05	44.46	44.93	44.42	44.56	196946
2020-06-08	44.82	45.25	44.69	45.22	106733
2020-06-09	44.74	44.85	44.51	44.68	68510
2020-06-10	44.55	44.75	44.14	44.21	87181
2020-06-11	42.95	43.06	41.44	41.45	154989
2020-06-12	42.56	42.56	41.26	42.03	127038
2020-06-15	41.01	42.59	40.97	42.37	131578
2020-06-16	43.70	43.74	42.67	43.26	90439
2020-06-17	43.39	43.39	42.84	42.90	277182
2020-06-18	42.58	42.94	42.55	42.54	220304
2020-06-19	43.13	43.13	42.01	42.32	116374
2020-06-22	42.25	42.48	41.94	42.41	103584
2020-06-23	42.82	42.88	42.53	42.53	141253
2020-06-24	42.10	42.16	41.22	41.42	85996
2020-06-25	41.37	41.85	41.13	41.85	75272
2020-06-26	41.72	41.72	40.93	41.05	31101
2020-06-29	41.26	41.74	41.23	41.74	131360
2020-06-30	41.69	42.38	41.69	42.25	90041
2020-07-01	42.38	42.53	42.20	42.24	152269
2020-07-02	42.79	42.98	42.39	42.47	127705
2020-07-06	43.05	43.20	42.86	42.99	58331
2020-07-07	42.74	42.90	42.54	42.54	71273
2020-07-08	42.66	42.85	42.42	42.73	58635
2020-07-09	42.78	42.78	41.95	42.30	68852
2020-07-10	42.25	42.93	42.25	42.93	46441
2020-07-13	43.25	43.63	42.79	42.81	79714
2020-07-14	42.70	43.47	42.62	43.43	65586
2020-07-15	43.98	44.06	43.67	43.96	121798
2020-07-16	43.69	43.92	43.66	43.87	58894
2020-07-17	44.04	44.04	43.74	43.93	57092
2020-07-20	43.91	43.95	43.70	43.90	41557
2020-07-21	44.22	44.39	44.10	44.20	39291
2020-07-22	44.25	44.48	44.23	44.47	59056
2020-07-23	44.41	44.51	43.96	44.10	68346
2020-07-24	43.90	44.00	43.66	43.79	37834
2020-07-27	43.80	44.16	43.74	44.16	34320
2020-07-28	44.03	44.22	43.95	43.96	68518
2020-07-29	43.99	44.50	43.95	44.39	152180
2020-07-30	44.07	44.15	43.69	44.09	64157
2020-07-31	44.20	44.29	43.58	44.29	58369
2020-08-03	44.61	44.80	44.51	44.70	109243
2020-08-04	44.60	44.85	44.59	44.85	42367
2020-08-05	45.01	45.03	44.85	44.92	54001
2020-08-06	44.88	45.12	44.82	45.12	52435
2020-08-07	44.90	45.21	44.90	45.21	50441
2020-08-10	45.40	45.67	45.40	45.65	27429
2020-08-11	45.94	46.08	45.39	45.39	60022
2020-08-12	45.85	46.05	45.77	46.00	85618
2020-08-13	45.76	45.78	45.52	45.63	53764
2020-08-14	45.53	45.83	45.53	45.72	54586
2020-08-17	45.83	45.84	45.69	45.74	54028
2020-08-18	45.78	45.78	45.55	45.63	31586
2020-08-19	45.76	45.86	45.52	45.57	47028
2020-08-20	45.36	45.59	45.36	45.53	60542
2020-08-21	45.55	45.79	45.47	45.77	48687
2020-08-24	46.12	46.31	45.98	46.31	84968
2020-08-25	46.40	46.44	46.07	46.28	104740
2020-08-26	46.28	46.33	46.08	46.32	52085
2020-08-27	46.33	46.74	46.33	46.60	42791
2020-08-28	46.72	46.85	46.47	46.82	81342
2020-08-31	46.77	46.77	46.56	46.56	52869
2020-09-01	46.61	46.89	46.46	46.82	270238
2020-09-02	47.09	47.64	47.01	47.55	30089
2020-09-03	47.39	47.41	45.74	45.97	94436
2020-09-04	46.20	46.37	45.11	45.73	53807
2020-09-08	44.98	45.06	44.49	44.54	48342
2020-09-09	45.07	45.72	45.05	45.36	45611
2020-09-10	45.55	45.58	44.55	44.63	40796
2020-09-11	44.76	45.00	44.46	44.79	58467
2020-09-14	45.21	45.49	45.21	45.43	16637
2020-09-15	45.77	45.80	45.38	45.49	48602
2020-09-16	45.58	45.96	45.38	45.38	39420
2020-09-17	44.64	45.30	44.64	44.83	40136
2020-09-18	44.93	44.93	44.14	44.38	54857
2020-09-21	43.82	43.89	43.29	43.86	15901
2020-09-22	44.04	44.23	43.70	44.15	41944
2020-09-23	44.20	44.29	43.21	43.21	35974
2020-09-24	43.09	43.83	42.88	43.38	46193
2020-09-25	43.24	44.02	43.16	43.94	54361
2020-09-28	44.40	44.71	44.36	44.55	25362
2020-09-29	44.58	44.67	44.22	44.34	46596
2020-09-30	44.63	45.11	44.51	44.65	28691
2020-10-01	44.95	44.95	44.59	44.82	41983
2020-10-02	44.07	44.83	44.02	44.57	22650
2020-10-05	44.84	45.41	44.84	45.35	28663
2020-10-06	45.45	45.60	44.81	44.94	46245
2020-10-07	45.24	45.67	45.24	45.62	26979
2020-10-08	45.92	46.06	45.85	46.06	15856
2020-10-09	46.32	46.40	46.16	46.29	35572
2020-10-12	46.60	47.01	46.57	46.91	17927
2020-10-13	46.91	46.91	46.50	46.61	38667
2020-10-14	46.72	46.86	46.41	46.46	179550
2020-10-15	46.03	46.52	46.02	46.51	36758
2020-10-16	46.58	46.78	46.41	46.43	37215
2020-10-19	46.60	46.61	45.63	45.74	46851
2020-10-20	45.91	46.19	45.70	45.78	53184
2020-10-21	45.70	45.93	45.52	45.52	27168
2020-10-22	45.53	45.81	45.28	45.74	34169
2020-10-23	45.92	45.92	45.62	45.89	61872
2020-10-26	45.38	45.43	44.67	45.13	53206
2020-10-27	45.13	45.17	44.82	44.82	82927
2020-10-28	44.05	44.18	43.38	43.38	44465
2020-10-29	43.41	44.15	43.36	43.77	30321
2020-10-30	43.44	43.61	42.98	43.39	54260
2020-11-02	43.89	44.09	43.64	44.00	35288
2020-11-03	44.52	45.05	44.52	44.82	33474
2020-11-04	45.09	45.89	45.09	45.30	61172
2020-11-05	45.98	46.41	45.98	46.20	242748
2020-11-06	46.06	46.27	45.99	46.09	42042
2020-11-09	47.82	48.00	46.64	46.65	64391
2020-11-10	46.64	47.05	46.60	46.92	46698
2020-11-11	47.29	47.36	47.00	47.26	20351
2020-11-12	47.13	47.13	46.47	46.73	16200
2020-11-13	47.20	47.58	47.19	47.51	39845
2020-11-16	47.94	48.12	47.78	48.12	29650
2020-11-17	47.74	48.00	47.58	47.81	33554
2020-11-18	47.77	47.94	47.25	47.25	53225
2020-11-19	47.06	47.42	46.91	47.42	29244
2020-11-20	47.32	47.32	47.06	47.06	60710
2020-11-23	47.33	47.45	47.09	47.36	45921
2020-11-24	47.66	48.14	47.63	48.12	25574
2020-11-25	48.02	48.04	47.87	47.99	43356
2020-11-27	48.08	48.18	47.99	48.03	7521
2020-11-30	47.97	47.98	47.69	47.88	78363
2020-12-01	48.39	48.54	48.29	48.34	48275
2020-12-02	48.25	48.38	48.23	48.34	65536
2020-12-03	48.36	48.54	48.23	48.32	81442
2020-12-04	48.50	48.78	48.50	48.78	44318
2020-12-07	48.66	48.77	48.55	48.67	43458
2020-12-08	48.50	49.00	48.43	48.94	38255
2020-12-09	49.12	49.14	48.66	48.90	33342
2020-12-10	48.68	48.79	48.55	48.72	40804
2020-12-11	48.47	48.71	48.37	48.63	65699
2020-12-14	49.01	49.04	48.38	48.38	87216
2020-12-15	48.68	49.19	48.67	49.15	51616
2020-12-16	49.24	49.35	49.09	49.22	68845
2020-12-17	49.38	49.49	49.35	49.17	80953
2020-12-18	49.29	49.29	48.82	49.07	37369
2020-12-21	48.49	48.96	48.23	48.91	69519
2020-12-22	49.04	49.11	48.92	48.94	23488
2020-12-23	49.13	49.23	49.03	49.03	40496
2020-12-24	49.10	49.12	48.98	49.12	20051
2020-12-28	49.49	49.52	49.31	49.33	24779
2020-12-29	49.50	49.53	49.03	49.11	119042
2020-12-30	49.20	49.36	49.15	49.17	36795
2020-12-31	49.15	49.49	49.08	49.44	35581
2021-01-04	49.65	49.65	48.43	48.84	111016
2021-01-05	48.75	49.32	48.75	49.15	29504
2021-01-06	49.06	50.13	49.06	49.79	195425
2021-01-07	50.02	50.44	50.00	50.32	221381
2021-01-08	50.44	50.47	49.93	50.38	243242
2021-01-11	49.99	50.50	49.99	50.34	85082
2021-01-12	50.31	50.62	50.31	50.61	48390
2021-01-13	50.43	50.66	50.43	50.54	33360
2021-01-14	50.56	50.78	50.46	50.49	56491
2021-01-15	50.30	50.49	50.02	50.33	83154
2021-01-19	50.63	50.66	50.50	50.61	21486
2021-01-20	50.84	51.08	50.67	51.01	42012
2021-01-21	51.06	51.07	50.88	51.01	54892
2021-01-22	50.66	51.04	50.56	50.95	76366
2021-01-25	51.02	51.39	50.80	51.26	63281
2021-01-26	51.37	51.41	51.13	51.26	89576
2021-01-27	50.81	50.99	50.20	50.38	23558
2021-01-28	50.52	51.02	50.51	50.51	51205
2021-01-29	50.20	50.35	49.30	49.40	32413
2021-02-01	49.81	50.07	49.48	50.00	66281
2021-02-02	50.42	50.59	50.24	50.41	120986
2021-02-03	50.31	50.50	50.14	50.39	66595
2021-02-04	50.60	51.08	50.60	51.06	48159
2021-02-05	51.33	51.34	51.17	51.29	47601
2021-02-08	51.48	51.70	51.42	51.67	43524
2021-02-09	51.69	51.79	51.63	51.72	33621
2021-02-10	51.88	51.88	51.40	51.64	48224
2021-02-11	51.70	51.73	51.33	51.64	27303
2021-02-12	51.49	51.82	51.49	51.79	46295
2021-02-16	51.86	51.90	51.55	51.57	36914
2021-02-17	51.33	51.65	51.28	51.63	145459
2021-02-18	51.25	51.41	51.06	51.33	47728
2021-02-19	51.44	51.60	51.38	51.41	32092
2021-02-22	51.25	51.44	51.14	51.22	30074
2021-02-23	50.98	51.45	50.74	51.32	53895
2021-02-24	51.16	51.79	51.11	51.77	49567
2021-02-25	51.53	51.72	50.60	50.68	49225
2021-02-26	50.73	50.81	50.15	50.28	84921
2021-03-01	50.69	51.61	50.69	51.44	35322
2021-03-02	51.40	51.46	51.05	51.09	43795
2021-03-03	50.97	51.17	50.70	50.70	37021
2021-03-04	50.54	50.77	49.44	49.91	35814
2021-03-05	50.11	51.16	49.91	51.15	72801
2021-03-08	51.15	51.89	51.12	51.32	37833
2021-03-09	51.75	52.05	51.64	51.64	39110
2021-03-10	51.79	52.29	51.79	52.07	51118
2021-03-11	52.31	52.59	52.22	52.33	40692
2021-03-12	52.33	52.54	52.31	52.51	39276
2021-03-15	52.64	52.98	52.44	52.98	40982
2021-03-16	53.02	53.03	52.77	52.91	61332
2021-03-17	52.68	52.94	52.54	52.94	28979
2021-03-18	52.90	53.19	52.52	52.29	32616
2021-03-19	52.29	52.52	52.03	52.24	42112
2021-03-22	52.14	52.66	52.14	52.56	37197
2021-03-23	52.47	52.57	51.98	52.05	40236
2021-03-24	52.30	52.53	52.00	52.01	60526
2021-03-25	51.92	52.59	51.71	52.56	33768
2021-03-26	52.77	53.60	52.74	53.60	36906
2021-03-29	53.24	53.61	53.20	53.42	67702
2021-03-30	53.28	53.36	53.09	53.29	24758
2021-03-31	53.41	53.52	53.28	53.30	27087
2021-04-01	53.51	53.79	53.41	53.79	27366
2021-04-05	54.10	54.44	54.06	54.37	22324
2021-04-06	54.31	54.43	54.18	54.24	51922
2021-04-07	54.23	54.31	54.09	54.24	38841
2021-04-08	54.46	54.46	54.19	54.42	26193
2021-04-09	54.34	54.72	54.34	54.69	20456
2021-04-12	54.75	54.79	54.62	54.75	31706
2021-04-13	54.70	54.77	54.48	54.68	36086
2021-04-14	54.61	54.86	54.59	54.62	30764
2021-04-15	54.90	55.14	54.87	55.11	35958
2021-04-16	55.38	55.53	55.28	55.43	45952
2021-04-19	55.43	55.43	55.14	55.20	29968
2021-04-20	55.02	55.16	54.77	54.92	40189
2021-04-21	54.93	55.39	54.87	55.36	28700
2021-04-22	55.30	55.37	54.74	54.87	86213
2021-04-23	54.92	55.47	54.92	55.40	46819
2021-04-26	55.43	55.51	55.25	55.31	38253
2021-04-27	55.27	55.35	55.25	55.29	17756
2021-04-28	55.18	55.21	55.03	55.06	31669
2021-04-29	55.34	55.46	55.06	55.43	44230
2021-04-30	55.14	55.17	54.88	54.96	51789
2021-05-03	55.28	55.67	55.28	55.51	50875
2021-05-04	55.34	55.49	55.12	55.47	31737
2021-05-05	55.69	55.77	55.52	55.67	11071
2021-05-06	55.58	56.20	55.58	56.20	103270
2021-05-07	56.20	56.76	56.19	56.69	38423
2021-05-10	56.76	57.25	56.56	56.56	32304
2021-05-11	56.04	56.10	55.61	55.96	18096
2021-05-12	55.72	55.72	54.66	54.71	49907
2021-05-13	54.78	55.86	54.78	55.65	33546
2021-05-14	56.02	56.38	56.02	56.35	17500
2021-05-17	56.22	56.22	55.98	56.17	28371
2021-05-18	56.00	56.06	55.64	55.67	42813
2021-05-19	55.00	55.44	54.72	55.41	54517
2021-05-20	55.43	56.06	55.43	55.87	142662
2021-05-21	56.05	56.20	55.84	55.87	21854
2021-05-24	56.06	56.33	56.06	56.14	33430
2021-05-25	56.26	56.26	55.84	55.85	30046
2021-05-26	55.97	56.06	55.90	56.02	28987
2021-05-27	56.19	56.31	56.06	56.06	22622
2021-05-28	56.21	56.21	56.05	56.05	18978
2021-06-01	56.38	56.38	55.99	56.06	20187
2021-06-02	56.14	56.26	55.99	56.17	27460
2021-06-03	55.86	56.12	55.75	56.03	49440
2021-06-04	56.21	56.43	56.21	56.41	18878
2021-06-07	56.41	56.41	56.27	56.41	35795
2021-06-08	56.52	56.53	56.29	56.47	22067
2021-06-09	56.54	56.65	56.42	56.45	18138
2021-06-10	56.67	56.71	56.39	56.50	22140
2021-06-11	56.57	56.61	56.42	56.61	19602
2021-06-14	56.61	56.61	56.24	56.52	20546
2021-06-15	56.41	56.44	56.24	56.31	21525
2021-06-16	56.09	56.22	55.69	55.88	68151
2021-06-17	55.69	55.70	55.15	55.24	20334
2021-06-18	54.78	54.78	54.33	54.33	20784
2021-06-21	54.88	55.31	54.88	55.29	10944
2021-06-22	55.29	55.54	55.13	55.44	15936
2021-06-23	55.41	55.49	55.28	55.28	68765
2021-06-24	55.64	55.64	55.45	55.62	58342
2021-06-25	55.73	55.97	55.73	55.93	26185
2021-06-28	55.92	55.96	55.83	55.93	19514
2021-06-29	56.06	56.15	55.89	55.94	32998
2021-06-30	55.95	56.16	55.95	56.14	25755
2021-07-01	56.34	56.46	56.29	56.40	13996
2021-07-02	56.57	56.75	56.47	56.75	27315
2021-07-06	56.66	56.66	56.06	56.38	29504
2021-07-07	56.39	56.78	56.34	56.73	39948
2021-07-08	56.08	56.44	55.90	56.22	45407
2021-07-09	56.54	57.01	56.54	56.97	21908
2021-07-12	56.85	57.12	56.85	57.10	17118
2021-07-13	57.01	57.05	56.76	56.76	35074
2021-07-14	57.05	57.13	56.84	56.94	15322
2021-07-15	56.84	56.84	56.60	56.75	14923
2021-07-16	56.97	56.97	56.34	56.34	39837
2021-07-19	55.67	55.73	55.18	55.50	28994
2021-07-20	55.72	56.53	55.61	56.35	46445
2021-07-21	56.55	56.75	56.55	56.71	12341
2021-07-22	56.67	56.68	56.48	56.62	19610
2021-07-23	56.84	57.09	56.73	57.07	44764
2021-07-26	56.97	57.24	56.97	57.21	25916
2021-07-27	57.07	57.07	56.77	57.02	80167
2021-07-28	56.99	57.08	56.80	56.85	23991
2021-07-29	57.17	57.44	57.17	57.30	15476
2021-07-30	57.33	57.39	57.14	57.20	40028
2021-08-02	57.30	57.53	57.08	57.08	32666
2021-08-03	57.25	57.68	57.04	57.68	53318
2021-08-04	57.46	57.50	57.21	57.21	82455
2021-08-05	57.45	57.48	57.31	57.43	21785
2021-08-06	57.51	57.67	57.51	57.59	27312
2021-08-09	57.55	57.59	57.43	57.44	14907
2021-08-10	57.48	57.74	57.48	57.68	22822
2021-08-11	57.87	58.01	57.80	57.97	39310
2021-08-12	57.98	58.10	57.86	58.08	29820
2021-08-13	58.17	58.19	58.09	58.18	25946
2021-08-16	57.95	58.44	57.94	58.42	14688
2021-08-17	58.08	58.09	57.62	57.99	28003
2021-08-18	57.91	58.12	57.31	57.31	50978
2021-08-19	56.97	57.54	56.97	57.39	135554
2021-08-20	57.51	57.91	57.36	57.86	135105
2021-08-23	58.12	58.30	58.05	58.13	28932
2021-08-24	58.22	58.22	58.05	58.09	16245
2021-08-25	58.13	58.39	58.13	58.26	25171
2021-08-26	58.23	58.29	57.97	57.99	52302
2021-08-27	58.09	58.52	58.09	58.45	22473
2021-08-30	58.55	58.75	58.55	58.63	14553
2021-08-31	58.68	58.68	58.43	58.50	42478
2021-09-01	58.53	58.65	58.44	58.52	33099
2021-09-02	58.79	58.88	58.65	58.86	54963
2021-09-03	58.79	58.89	58.71	58.83	55484
2021-09-07	58.76	58.80	58.31	58.32	19504
2021-09-08	58.27	58.30	57.99	58.22	17958
2021-09-09	58.22	58.34	57.92	57.93	12176
2021-09-10	58.16	58.16	57.59	57.59	17165
2021-09-13	57.93	57.93	57.59	57.81	15044
2021-09-14	57.97	57.97	57.28	57.37	12955
2021-09-15	57.70	57.97	57.58	57.97	8540
2021-09-16	57.89	57.95	57.47	57.47	8197
2021-09-17	57.44	57.44	57.01	57.05	19107
2021-09-20	56.25	56.31	55.54	56.18	64211
2021-09-21	56.46	56.65	56.00	56.11	36265
2021-09-22	56.37	56.90	56.37	56.65	45527
2021-09-23	56.88	57.46	56.88	57.24	26996
2021-09-24	57.01	57.37	57.01	57.27	16707
2021-09-27	57.18	57.44	57.18	57.30	17803
2021-09-28	56.99	57.00	56.35	56.36	32239
2021-09-29	56.48	56.81	56.43	56.52	36412
2021-09-30	56.77	56.77	55.64	55.65	33559
2021-10-01	55.82	56.40	55.38	56.16	24971
2021-10-04	56.04	56.29	55.58	55.80	25078
2021-10-05	56.03	56.50	56.03	56.27	25480
2021-10-06	55.64	56.35	55.54	56.32	30831
2021-10-07	56.63	57.17	56.63	56.80	30241
2021-10-08	56.76	56.92	56.69	56.74	10399
2021-10-11	56.82	57.11	56.51	56.52	18701
2021-10-12	56.58	56.62	56.17	56.30	23309
2021-10-13	56.29	56.52	55.98	56.39	50174
2021-10-14	56.89	57.40	56.88	57.36	24985
2021-10-15	57.77	57.85	57.62	57.75	21892
2021-10-18	57.43	57.87	57.28	57.82	101367
2021-10-19	57.96	58.21	57.94	58.19	31511
2021-10-20	58.23	58.61	58.23	58.57	32384
2021-10-21	58.52	58.52	58.23	58.48	26467
2021-10-22	58.50	58.65	58.35	58.52	17182
2021-10-25	58.64	58.83	58.47	58.73	20358
2021-10-26	58.84	58.87	58.62	58.62	22325
2021-10-27	58.61	58.61	57.90	57.90	19615
2021-10-28	57.95	58.41	57.95	58.39	14021
2021-11-01	58.52	58.53	58.32	58.52	35871
2021-11-02	58.52	58.99	58.52	58.91	11482
2021-11-03	58.80	59.28	58.80	59.22	30439
2021-11-04	59.22	59.29	58.96	59.16	44165
2021-11-05	59.52	59.65	59.20	59.43	64990
2021-11-08	59.66	59.69	59.31	59.40	14568
2021-11-09	59.39	59.39	59.19	59.35	38250
2021-11-10	59.41	59.41	59.00	59.09	27549
2021-11-11	59.15	59.33	59.15	59.28	18965
2021-11-12	59.37	59.74	59.37	59.64	45390
2021-11-15	59.78	59.78	59.53	59.60	27580
2021-11-16	59.55	59.93	59.55	59.69	19505
2021-11-17	59.61	59.66	59.50	59.55	35731
2021-11-18	59.46	59.57	59.19	59.54	32132
2021-11-19	59.35	59.59	59.35	59.40	31217
2021-11-22	59.59	60.11	59.51	59.51	28348
2021-11-23	59.32	59.69	59.25	59.66	31162
2021-11-24	59.52	59.71	59.38	59.70	27804
2021-11-29	59.20	59.30	58.76	58.99	39218
2021-11-30	58.52	58.77	57.87	58.01	38225
2021-12-01	58.62	59.13	57.48	57.53	18901
2021-12-02	57.48	58.51	57.48	58.27	63615
2021-12-03	58.65	58.72	57.72	58.11	73195
2021-12-06	58.59	59.11	58.44	58.88	42665
2021-12-07	59.60	59.94	59.60	59.83	47368
2021-12-08	59.85	59.91	59.61	59.87	30932
2021-12-09	59.69	59.91	59.64	59.68	15783
2021-12-10	60.13	60.43	59.96	60.39	31049
2021-12-13	60.30	60.41	59.91	59.93	54521
2021-12-14	59.61	59.93	59.44	59.64	43691
2021-12-15	59.70	60.63	59.57	60.59	163310
2021-12-16	60.87	60.94	60.18	60.03	46035
2021-12-17	59.76	59.95	59.39	59.45	41837
2021-12-20	58.73	58.86	58.35	58.80	17390
2021-12-21	59.25	59.64	59.08	59.64	26031
2021-12-22	59.65	60.15	59.61	60.15	43701
2021-12-23	60.36	60.64	60.36	60.48	55128
2021-12-27	60.65	61.37	60.65	61.37	26570
2021-12-28	61.38	61.54	61.28	61.36	23587
2021-12-29	61.46	61.69	61.44	61.59	48584
2021-12-30	61.70	61.83	61.38	61.38	31477
2021-12-31	61.32	61.56	61.32	61.34	27430
2022-01-03	61.32	61.49	61.09	61.48	30806
2022-01-04	61.63	61.84	61.61	61.67	26142
2022-01-05	61.69	61.82	60.77	60.79	66385
2022-01-06	60.79	61.03	60.57	60.76	63968
2022-01-07	60.61	60.81	60.49	60.59	31596
2022-01-10	60.32	60.54	59.71	60.54	64274
2022-01-11	60.48	60.89	60.11	60.87	32450
2022-01-12	61.23	61.23	60.75	60.99	34218
2022-01-13	61.11	61.17	60.41	60.50	29731
2022-01-14	60.00	60.27	59.78	60.25	23254
2022-01-18	59.79	59.79	59.18	59.36	54121
2022-01-19	59.64	59.70	58.83	58.87	36223
2022-01-20	59.02	59.45	58.10	58.10	27655
2022-01-21	58.06	58.44	57.47	57.52	119728
2022-01-24	56.90	57.77	55.72	57.77	128069
2022-01-25	57.09	58.00	56.37	57.38	57088
2022-01-26	58.11	58.40	56.77	57.21	60282
2022-01-27	57.86	58.23	56.76	56.93	39790
2022-01-28	57.13	58.16	56.69	58.14	31792
2022-01-31	58.00	58.92	57.91	58.90	66354
2022-02-01	58.86	59.24	58.49	59.17	45124
2022-02-02	59.28	59.80	59.24	59.72	28291
2022-02-03	59.26	59.62	58.92	58.94	28738
2022-02-04	58.80	59.26	58.37	58.89	25613
2022-02-07	58.91	59.05	58.66	58.71	13293
2022-02-08	58.94	59.46	58.82	59.35	42119
2022-02-09	59.83	60.15	59.83	60.14	17795
2022-02-10	59.53	60.04	58.75	58.93	123661
2022-02-11	58.95	59.18	58.09	58.25	66680
2022-02-14	58.22	58.22	57.56	57.94	51541
2022-02-15	58.43	58.80	58.41	58.76	60135
2022-02-16	58.65	59.00	58.38	58.85	102662
2022-02-17	58.42	58.53	57.84	57.92	44536
2022-02-18	57.95	58.11	57.42	57.68	44641
2022-02-22	57.33	57.72	56.58	56.99	36273
2022-02-23	57.25	57.35	56.16	56.22	50444
2022-02-24	54.99	56.47	54.90	56.47	140697
2022-02-25	56.93	57.98	56.70	57.92	201286
2022-02-28	57.23	57.77	56.98	57.67	103479
2022-03-01	57.59	57.82	56.54	56.87	73876
2022-03-02	57.27	58.24	57.18	58.05	73568
2022-03-03	58.34	58.48	57.82	58.09	82143
2022-03-04	57.64	57.90	57.32	57.87	59582
2022-03-07	57.56	57.56	56.47	56.51	79373
2022-03-08	56.47	57.27	55.95	55.95	52655
2022-03-09	56.97	57.36	56.83	57.09	46827
2022-03-10	56.40	56.79	56.21	56.71	74161
2022-03-11	56.92	56.98	56.13	56.14	141701
2022-03-14	56.30	56.74	55.83	56.00	273300
2022-03-15	56.53	57.08	56.26	57.02	39573
2022-03-16	57.51	57.96	56.77	57.94	46293
2022-03-17	57.83	58.56	57.77	58.30	94381
2022-03-18	58.21	58.77	58.07	58.76	44536
2022-03-21	58.78	59.07	58.33	58.68	35385
2022-03-22	59.04	59.20	58.93	59.07	38302
2022-03-23	58.98	58.98	58.42	58.42	73688
2022-03-24	58.74	59.18	58.57	59.17	32274
2022-03-25	59.25	59.66	59.18	59.64	36743
2022-03-28	59.38	59.76	59.18	59.75	50399
2022-03-29	60.18	60.54	59.98	60.50	118958
2022-03-30	60.33	60.52	59.93	60.16	62371
2022-03-31	60.06	60.10	59.27	59.28	32527
2022-04-01	59.45	59.46	58.96	59.46	32039
2022-04-04	59.52	59.68	59.21	59.67	199212
2022-04-05	59.79	59.90	59.02	59.09	106918
2022-04-06	58.65	59.10	58.53	58.91	303763
2022-04-07	58.80	59.28	58.49	59.06	37630
2022-04-08	59.01	59.43	58.93	59.12	76732
2022-04-11	58.90	59.07	58.47	58.55	49690
2022-04-12	58.81	59.25	58.30	58.51	99864
2022-04-13	58.64	58.94	58.51	58.91	48488
2022-04-14	59.03	59.03	58.39	58.39	35671
2022-04-18	58.23	58.60	58.11	58.32	102831
2022-04-19	58.50	59.32	58.49	59.20	80125
2022-04-20	59.53	59.90	59.53	59.66	120907
2022-04-21	59.99	60.17	59.01	59.09	124622
2022-04-22	58.77	58.78	57.57	57.57	65008
2022-04-25	57.30	57.88	56.51	57.78	73873
2022-04-26	57.57	57.61	56.54	56.54	41009
2022-04-27	56.56	57.13	56.35	56.54	55852
2022-04-28	57.02	57.86	56.56	57.66	37962
2022-04-29	57.34	57.51	55.78	55.83	45431
2022-05-02	55.90	56.10	55.08	56.08	92692
2022-05-03	56.19	56.71	55.99	56.45	88355
2022-05-04	56.45	57.98	56.26	57.91	45323
2022-05-05	57.45	57.45	55.71	56.16	64453
2022-05-06	55.87	56.22	55.33	55.93	95783
2022-05-09	55.26	55.34	54.55	54.75	46862
2022-05-10	55.39	55.39	54.11	54.53	70390
2022-05-11	54.43	55.26	53.78	53.87	39862
2022-05-12	53.43	54.10	53.04	53.86	105566
2022-05-13	54.39	54.93	54.21	54.72	70205
2022-05-16	54.58	55.13	54.46	54.69	53953
2022-05-17	55.43	55.82	55.17	55.79	64829
2022-05-18	55.28	55.28	53.65	53.76	47877
2022-05-19	53.26	53.53	52.86	53.02	91486
2022-05-20	53.47	53.47	52.00	53.13	86538
2022-05-23	53.50	54.18	53.41	54.04	57850
2022-05-24	53.78	54.12	53.03	53.97	42729
2022-05-25	53.73	54.62	53.73	54.42	78548
2022-05-26	54.67	55.61	54.67	55.42	49441
2022-05-27	55.59	56.48	55.59	56.48	133495
2022-05-31	56.29	56.51	55.79	56.17	50104
2022-06-01	56.46	56.46	55.30	55.71	70879
2022-06-02	55.55	56.27	55.16	56.24	40799
2022-06-03	55.98	55.98	55.57	55.62	32290
2022-06-06	56.10	56.21	55.51	55.68	51677
2022-06-07	55.33	56.24	55.26	56.19	33536
2022-06-08	55.77	55.98	55.38	55.42	32636
2022-06-09	55.15	55.45	54.25	54.27	93749
2022-06-10	53.35	53.38	52.81	52.81	58276
2022-06-13	51.69	51.83	50.74	50.96	109121
2022-06-15	51.21	51.80	50.44	51.17	174079
2022-06-16	50.14	50.14	49.38	49.37	98467
2022-06-17	49.37	49.91	49.14	49.48	171239
2022-06-21	50.13	50.57	50.13	50.45	48693
2022-06-22	50.06	50.70	49.87	50.28	275820
2022-06-23	50.52	50.69	50.03	50.64	98457
2022-06-24	51.08	52.05	51.08	52.05	63765
2022-06-27	52.28	52.31	51.85	51.98	51946
2022-06-28	52.28	52.50	51.14	51.18	64900
2022-06-29	51.25	51.25	50.76	50.98	120789
2022-06-30	50.37	51.07	50.20	50.73	68953
2022-07-01	50.64	51.28	50.27	51.19	138952
2022-07-05	50.59	51.05	50.03	51.05	47338
2022-07-06	51.02	51.33	50.71	51.09	49914
2022-07-07	51.36	51.93	51.36	51.84	42481
2022-07-08	51.74	51.93	51.46	51.75	70075
2022-07-11	51.50	51.63	51.25	51.33	35157
2022-07-12	51.23	51.69	50.90	51.09	48165
2022-07-13	50.69	51.07	50.45	50.80	27023
2022-07-14	50.02	50.69	49.85	50.63	61783
2022-07-15	51.18	51.53	51.02	51.49	62556
2022-07-18	51.89	51.94	51.09	51.18	55793
2022-07-19	51.64	52.42	51.64	52.38	81924
2022-07-20	52.37	52.69	52.19	52.52	94059
2022-07-21	52.32	52.76	52.01	52.76	65325
2022-07-22	52.94	52.99	52.32	52.61	43012
2022-07-25	52.81	52.89	52.55	52.77	43609
2022-07-26	52.58	52.58	52.25	52.37	40706
2022-07-27	52.61	53.47	52.61	53.34	57669
2022-07-28	53.29	53.91	53.00	53.81	65143
2022-07-29	53.97	54.39	53.91	54.32	31939
2022-08-01	53.99	54.37	53.95	54.23	101674
2022-08-02	54.11	54.27	53.65	53.66	54546
2022-08-03	53.91	54.54	53.91	54.42	75295
2022-08-04	54.30	54.31	54.11	54.19	33671
2022-08-05	53.74	54.25	53.74	54.25	28655
2022-08-08	54.45	54.82	54.30	54.39	42778
2022-08-09	54.37	54.37	54.04	54.21	50178
2022-08-10	54.92	55.33	54.92	55.33	63485
2022-08-11	55.63	56.05	55.50	55.58	439330
2022-08-12	55.82	56.31	55.71	56.31	66091
2022-08-15	55.93	56.51	55.93	56.48	24701
2022-08-16	56.39	57.05	56.39	56.82	56355
2022-08-17	56.34	56.73	56.21	56.41	26921
2022-08-18	56.47	56.75	56.43	56.67	22868
2022-08-19	56.42	56.45	56.02	56.13	33309
2022-08-22	55.60	55.60	54.96	55.06	28918
2022-08-23	55.08	55.25	54.85	54.88	18576
2022-08-24	54.82	55.04	54.72	54.86	66553
2022-08-25	55.10	55.60	55.04	55.60	18749
2022-08-26	55.66	55.66	53.88	53.88	55326
2022-08-29	53.57	53.89	53.35	53.53	25883
2022-08-30	53.64	53.64	52.79	52.94	70175
2022-08-31	53.15	53.15	52.54	52.55	38521
2022-09-01	52.25	52.75	51.98	52.70	70817
2022-09-02	53.28	53.42	52.12	52.24	34817
2022-09-06	52.40	52.45	51.78	51.99	132873
2022-09-07	52.01	52.87	52.01	52.76	61938
2022-09-08	52.54	53.15	52.38	53.14	67779
2022-09-09	53.48	54.01	53.48	53.93	37946
2022-09-12	54.25	54.57	54.23	54.44	18167
2022-09-13	53.43	53.49	51.96	52.10	98135
2022-09-14	52.24	52.35	51.81	52.14	45933
2022-09-15	52.00	52.22	51.59	51.29	45491
2022-09-16	50.75	51.07	50.54	51.05	24433
2022-09-19	50.54	51.46	50.51	51.44	50171
2022-09-20	51.00	51.01	50.47	50.82	66997
2022-09-22	50.02	50.05	49.63	49.69	235147
2022-09-23	49.16	49.16	48.34	48.84	83649
2022-09-26	48.62	48.95	48.03	48.21	63662
2022-09-27	48.64	48.91	47.77	48.07	247006
2022-09-28	48.23	49.18	48.18	48.96	133788
2022-09-29	48.48	48.53	47.63	47.98	161079
2022-09-30	47.82	48.26	47.17	47.25	30394
2022-10-03	47.79	48.73	47.79	48.50	77996
2022-10-04	49.38	50.05	49.38	50.05	76377
2022-10-05	49.54	50.24	49.28	50.01	50039
2022-10-06	49.72	50.03	49.38	49.43	49826
2022-10-07	48.92	48.92	48.00	48.23	87317
2022-10-10	48.35	48.35	47.66	47.95	71402
2022-10-11	47.78	48.43	47.61	47.90	50394
2022-10-12	47.88	48.12	47.76	47.76	74265
2022-10-13	46.90	49.25	46.83	49.10	93550
2022-10-14	49.41	49.43	48.17	48.22	79647
2022-10-17	49.00	49.33	48.99	49.22	45570
2022-10-18	50.03	50.19	49.35	49.73	45764
2022-10-19	49.44	49.61	48.82	49.17	44502
2022-10-20	49.11	49.71	48.66	48.75	79318
2022-10-21	48.71	50.01	48.68	49.94	70894
2022-10-24	50.23	50.75	50.12	50.59	101466
2022-10-25	50.59	51.38	50.59	51.38	487937
2022-10-26	51.29	51.98	51.29	51.40	118219
2022-10-27	51.66	51.88	51.17	51.23	58055
2022-10-28	51.39	52.67	51.39	52.66	68166
2022-10-31	52.26	52.55	52.16	52.29	113124
2022-11-01	52.67	52.79	52.01	52.32	43164
2022-11-02	52.13	52.66	51.06	51.06	35277
2022-11-03	50.52	50.71	50.08	50.45	36474
2022-11-04	51.18	51.64	50.57	51.30	32594
2022-11-07	51.44	51.90	51.28	51.86	84052
2022-11-08	52.04	52.59	51.76	52.26	33217
2022-11-09	51.92	52.13	51.17	51.22	50015
2022-11-10	52.75	53.83	52.70	53.76	82808
2022-11-11	53.87	54.34	53.68	54.26	45774
2022-11-14	54.16	54.52	53.78	53.82	33600
2022-11-15	54.51	54.71	53.77	54.07	74465
2022-11-16	53.93	53.95	53.61	53.70	36837
2022-11-17	53.12	53.84	53.12	53.81	110076
2022-11-18	54.19	54.23	53.74	54.12	36551
2022-11-21	54.01	54.14	53.79	54.08	33486
2022-11-22	54.34	54.88	54.34	54.87	52985
2022-11-23	54.90	55.10	54.78	55.01	31438
2022-11-25	55.03	55.16	55.03	55.03	15254
2022-11-28	54.63	54.78	54.06	54.17	87135
2022-11-29	54.29	54.44	53.98	54.30	76374
2022-11-30	54.36	55.68	53.93	55.68	90190
2022-12-01	55.79	55.99	55.44	55.63	41504
2022-12-02	55.18	55.74	55.08	55.60	63558
2022-12-05	55.30	55.30	54.47	54.65	56990
2022-12-06	54.61	54.68	53.63	53.94	69812
2022-12-07	53.83	54.15	53.80	53.88	30421
2022-12-08	54.17	54.47	54.00	54.29	62430
2022-12-09	54.15	54.48	53.93	53.93	36821
2022-12-12	54.00	54.74	54.00	54.73	71154
2022-12-13	56.12	56.22	54.79	55.06	78807
2022-12-14	54.97	55.54	54.46	54.84	49630
2022-12-15	54.13	54.13	53.38	53.21	73045
2022-12-16	52.66	52.83	52.22	52.51	43956
2022-12-19	52.51	52.58	51.90	52.13	33071
2022-12-20	52.01	52.40	51.87	52.21	49290
2022-12-21	52.67	53.13	52.63	53.00	102693
2022-12-22	52.62	52.62	51.63	52.40	60028
2022-12-23	52.26	52.73	52.08	52.71	72292
2022-12-27	52.74	52.86	52.50	52.72	43787
2022-12-28	52.69	52.91	51.96	51.97	64240
2022-12-29	52.26	52.89	52.26	52.80	49996
2022-12-30	52.41	52.60	52.14	52.60	94330
2023-01-03	52.85	52.99	52.04	52.38	42173
2023-01-04	52.67	53.11	52.54	52.93	20963
2023-01-05	52.63	52.68	52.32	52.41	36127
2023-01-06	52.85	53.94	52.76	53.81	37026
2023-01-09	53.89	54.33	53.52	53.55	27024
2023-01-10	53.49	53.87	53.27	53.86	33396
2023-01-11	54.04	54.55	54.00	54.55	23148
2023-01-12	54.64	54.89	54.32	54.68	51760
2023-01-13	54.33	54.87	54.28	54.77	72493
2023-01-17	54.74	55.00	54.55	54.60	599137
2023-01-18	54.77	54.91	53.79	53.79	40493
2023-01-19	53.49	53.64	53.22	53.33	43975
2023-01-20	53.29	54.14	53.29	54.14	255572
2023-01-23	54.23	54.95	54.23	54.66	82733
2023-01-24	54.45	54.74	54.27	54.65	42145
2023-01-25	54.18	54.78	53.97	54.76	44121
2023-01-26	55.03	55.23	54.72	55.23	13149
2023-01-27	55.08	55.52	55.05	55.26	29934
2023-01-30	54.92	55.13	54.61	54.64	50689
2023-01-31	54.74	55.48	54.66	55.48	53095
2023-02-01	55.30	56.40	54.99	56.05	96007
2023-02-02	56.41	56.85	56.24	56.75	71356
2023-02-03	56.31	56.87	56.27	56.40	43419
2023-02-06	56.07	56.09	55.78	55.94	73672
2023-02-07	55.71	56.54	55.61	56.37	34283
2023-02-08	56.13	56.29	55.75	55.78	60434
2023-02-09	56.27	56.31	55.35	55.40	30783
2023-02-10	55.19	55.63	55.19	55.59	41211
2023-02-13	55.65	56.30	55.63	56.30	32674
2023-02-14	56.00	56.45	55.67	56.08	38301
2023-02-15	55.70	56.15	55.70	56.14	63285
2023-02-16	55.54	56.15	55.54	55.58	54319
2023-02-17	55.42	55.55	55.12	55.47	18962
2023-02-21	54.88	54.98	54.23	54.23	40472
2023-02-22	54.37	54.49	53.98	54.12	23877
2023-02-23	54.44	54.57	53.83	54.37	42118
2023-02-24	53.75	54.00	53.55	53.86	38415
2023-02-27	54.28	54.45	53.94	53.97	20820
2023-02-28	53.92	54.24	53.78	53.78	26525
2023-03-01	53.75	53.84	53.47	53.69	24340
2023-03-02	53.40	54.07	53.34	53.97	30605
2023-03-03	54.30	54.78	54.12	54.72	16939
2023-03-06	54.84	55.09	54.63	54.66	30335
2023-03-07	54.65	54.65	53.73	53.76	53525
2023-03-08	53.90	53.97	53.55	53.82	19629
2023-03-09	53.99	54.06	52.80	52.85	20453
2023-03-10	52.74	52.90	51.87	52.08	27317
2023-03-13	51.52	52.53	51.51	51.86	45849
2023-03-14	52.56	52.77	52.01	52.46	25116
2023-03-15	51.77	52.14	51.49	52.14	88246
2023-03-16	51.84	52.82	51.84	52.60	51210
2023-03-17	52.39	52.49	51.78	51.99	32738
2023-03-20	52.05	52.67	52.05	52.64	33062
2023-03-21	52.96	53.11	52.78	53.09	44742
2023-03-22	53.03	53.39	52.06	52.06	95248
2023-03-23	52.50	52.90	51.99	52.16	26196
2023-03-24	51.87	52.54	51.82	52.54	31748
2023-03-27	52.90	52.92	52.54	52.61	38924
2023-03-28	52.58	52.77	52.43	52.68	28742
2023-03-29	53.13	53.43	53.09	53.38	37344
2023-03-30	53.83	53.83	53.45	53.70	41475
2023-03-31	53.87	54.48	53.70	54.46	37454
2023-04-03	54.58	54.76	54.44	54.76	31693
2023-04-04	54.77	54.77	54.13	54.27	38555
2023-04-05	54.18	54.27	54.02	54.27	51689
2023-04-06	54.10	54.38	54.04	54.32	78053
2023-04-10	54.02	54.45	54.02	54.45	26370
2023-04-11	54.56	54.78	54.55	54.58	23823
2023-04-12	54.80	54.81	54.25	54.28	24395
2023-04-13	54.42	54.90	54.32	54.89	92037
2023-04-14	54.79	55.14	54.44	54.78	57015
2023-04-17	54.82	54.98	54.63	54.98	19318
2023-04-18	55.12	55.12	54.85	55.00	33153
2023-04-19	54.71	55.11	54.71	55.06	70984
2023-04-20	54.76	55.04	54.64	54.82	30850
2023-04-21	54.91	54.91	54.57	54.80	20063
2023-04-24	54.73	54.88	54.64	54.80	31131
2023-04-25	54.59	54.59	53.93	53.93	85873
2023-04-26	53.98	53.99	53.49	53.59	55100
2023-04-27	53.82	54.50	53.79	54.45	39506
2023-04-28	54.43	55.04	54.43	55.04	24000
2023-05-01	55.00	55.37	55.00	55.11	20417
2023-05-02	54.97	54.97	53.92	54.37	67880
2023-05-03	54.45	54.67	53.99	54.02	20923
2023-05-04	53.81	53.81	53.30	53.54	26112
2023-05-05	54.04	54.78	54.04	54.67	30518
2023-05-08	54.76	54.76	54.44	54.52	24879
2023-05-09	54.29	54.34	54.13	54.22	26942
2023-05-10	54.61	54.61	53.93	54.33	35524
2023-05-11	54.21	54.21	53.89	54.12	17161
2023-05-12	54.08	54.13	53.79	54.13	27479
2023-05-15	54.20	54.40	54.05	54.39	34720
2023-05-16	54.19	54.19	53.80	53.80	32651
2023-05-17	54.03	54.62	53.95	54.57	25032
2023-05-18	54.40	55.08	54.40	55.02	27459
2023-05-19	55.16	55.20	54.79	54.88	31717
2023-05-22	54.94	55.07	54.70	54.83	18117
2023-05-23	54.69	54.80	54.30	54.30	33579
2023-05-24	54.07	54.07	53.72	53.80	36017
2023-05-25	54.12	54.24	53.75	54.10	20097
2023-05-26	54.25	54.88	54.25	54.78	29510
2023-05-30	54.98	55.08	54.60	54.69	34078
2023-05-31	54.50	54.50	54.15	54.42	37879
2023-06-01	54.35	54.85	54.12	54.71	21069
2023-06-02	55.24	55.89	55.24	55.87	83489
2023-06-05	55.84	55.92	55.54	55.87	38358
2023-06-06	55.44	55.78	55.44	55.72	68632
2023-06-07	55.79	56.15	55.79	56.09	56322
2023-06-08	56.01	56.35	56.00	56.26	33218
2023-06-09	56.34	56.43	56.19	56.22	24259
2023-06-12	56.33	56.68	56.23	56.63	61833
2023-06-13	56.71	57.14	56.71	57.05	40694
2023-06-14	57.20	57.35	56.71	57.06	54963
2023-06-15	57.03	57.87	57.03	57.43	61666
2023-06-16	57.65	57.65	57.21	57.23	42137
2023-06-20	56.99	57.01	56.67	56.84	48327
2023-06-21	56.70	56.87	56.56	56.62	140073
2023-06-22	56.46	56.55	56.34	56.52	20885
2023-06-23	56.14	56.25	55.96	55.96	67996
2023-06-26	55.96	56.31	55.96	56.12	59380
2023-06-27	56.30	56.93	56.26	56.85	45788
2023-06-28	56.71	56.95	56.64	56.89	47867
2023-06-29	56.87	57.27	56.87	57.27	21447
2023-06-30	57.67	57.88	57.63	57.79	42057
2023-07-03	57.75	57.96	57.73	57.93	11816
2023-07-05	57.67	57.82	57.59	57.64	56321
2023-07-06	57.12	57.31	56.89	57.29	23447
2023-07-07	57.12	57.76	57.12	57.21	19018
2023-07-10	57.15	57.64	57.15	57.64	17925
2023-07-11	57.78	58.16	57.74	58.10	19424
2023-07-12	58.68	58.74	58.44	58.46	74968
2023-07-13	58.66	58.87	58.61	58.76	20007
2023-07-14	58.72	58.72	58.51	58.55	20514
2023-07-17	58.68	58.99	58.65	58.84	17573
2023-07-18	58.84	59.46	58.84	59.37	36252
2023-07-19	59.43	59.63	59.32	59.54	33875
2023-07-20	59.58	59.67	59.46	59.51	132359
2023-07-21	59.79	59.80	59.57	59.58	32082
2023-07-24	59.64	59.89	59.64	59.75	25450
2023-07-25	59.77	60.16	59.77	59.95	31013
2023-07-26	59.86	60.08	59.81	59.96	36469
2023-07-27	60.36	60.44	59.54	59.60	32260
2023-07-28	60.02	60.20	59.81	60.05	35432
2023-07-31	60.12	60.20	59.92	60.11	39343
2023-08-01	60.09	60.09	59.86	60.04	34720
2023-08-02	59.55	59.55	59.12	59.24	25183
2023-08-03	59.07	59.38	58.99	59.19	26423
2023-08-04	59.16	59.42	58.62	58.66	25949
2023-08-07	58.91	59.14	58.85	59.11	24295
2023-08-08	58.77	58.98	58.44	58.95	29937
2023-08-09	58.96	58.96	58.54	58.57	28943
2023-08-10	58.87	59.26	58.50	58.55	23496
2023-08-11	58.40	58.63	58.40	58.52	36091
2023-08-14	58.36	58.70	58.36	58.70	22263
2023-08-15	58.40	58.40	57.94	58.00	31918
2023-08-16	57.98	58.22	57.65	57.65	19465
2023-08-17	57.92	57.92	57.28	57.28	66271
2023-08-18	56.96	57.47	56.96	57.39	45491
2023-08-21	57.50	57.71	57.21	57.62	46650
2023-08-22	57.89	57.89	57.37	57.47	40256
2023-08-23	57.62	58.10	57.60	58.07	26124
2023-08-24	58.21	58.32	57.44	57.48	68351
2023-08-25	57.63	57.89	57.41	57.74	50109
2023-08-28	57.96	58.16	57.89	58.08	39800
2023-08-29	58.07	58.89	58.07	58.88	29659
2023-08-30	58.97	59.16	58.89	59.11	21121
2023-08-31	59.16	59.27	59.02	59.03	38862
2023-09-01	59.28	59.36	59.02	59.17	41905
2023-09-05	58.75	58.92	58.56	58.57	35190
2023-09-06	58.42	58.48	57.83	58.07	14584
2023-09-07	57.64	57.81	57.55	57.77	58337
2023-09-08	57.79	58.02	57.79	57.85	26326
2023-09-11	58.11	58.14	57.90	58.02	35685
2023-09-12	57.92	58.08	57.71	57.79	33726
2023-09-13	57.87	57.90	57.59	57.67	24443
2023-09-14	58.03	58.34	58.01	58.05	14307
2023-09-15	57.93	57.93	57.34	57.35	25817
2023-09-18	57.37	57.58	57.31	57.45	39452
2023-09-19	57.35	57.43	57.07	57.37	44410
2023-09-20	57.56	57.64	56.87	56.87	34404
2023-09-21	56.53	56.53	56.09	56.14	125656
2023-09-22	56.16	56.38	55.99	56.04	26708
2023-09-25	55.83	56.24	55.83	56.22	18106
2023-09-26	55.95	55.95	55.36	55.46	28924
2023-09-27	55.61	55.72	55.07	55.46	47723
2023-09-28	55.36	55.93	55.36	55.78	40450
2023-09-29	56.18	56.19	55.60	55.78	28524
2023-10-02	55.65	55.78	55.22	55.53	40579
2023-10-03	55.20	55.30	54.61	54.84	32155
2023-10-04	54.85	55.18	54.61	55.14	26435
2023-10-05	55.10	55.28	54.81	55.19	23536
2023-10-06	54.86	56.05	54.83	55.77	34049
2023-10-09	55.57	56.31	55.57	56.24	29657
2023-10-10	56.33	56.82	56.33	56.49	14774
2023-10-11	56.64	56.76	56.37	56.73	55665
2023-10-12	56.69	56.82	56.12	56.48	31726
2023-10-13	56.65	56.73	56.02	56.22	61173
2023-10-16	56.45	56.96	56.45	56.84	44098
2023-10-17	56.42	57.14	56.42	56.95	51672
2023-10-18	56.71	56.79	56.19	56.32	59015
2023-10-19	56.38	56.48	55.59	55.68	69691
2023-10-20	55.60	55.60	55.05	55.06	30423
2023-10-23	54.75	55.28	54.63	54.83	29004
2023-10-24	55.00	55.25	54.87	55.20	35735
2023-10-25	54.97	55.07	54.55	54.58	35230
2023-10-26	54.48	54.54	53.94	54.03	49446
2023-10-27	53.84	53.98	53.35	53.52	114054
2023-10-30	53.83	54.20	53.69	54.12	58206
2023-10-31	54.17	54.44	54.01	54.39	18607
2023-11-01	54.38	54.76	54.25	54.66	42932
2023-11-02	55.10	55.97	55.10	55.94	62101
2023-11-03	56.21	56.71	56.21	56.53	29316
2023-11-06	56.51	56.51	56.23	56.47	22015
2023-11-07	56.35	56.58	56.27	56.51	36380
2023-11-08	56.55	56.68	56.38	56.59	34920
2023-11-09	56.55	56.61	56.02	56.09	25060
2023-11-10	56.23	56.85	56.19	56.84	33931
2023-11-13	56.68	56.72	56.49	56.56	29231
2023-11-14	57.38	58.11	57.38	57.95	94707
2023-11-15	58.03	58.43	58.03	58.24	47860
2023-11-16	58.04	58.16	57.79	58.06	33491
2023-11-17	58.15	58.28	58.08	58.20	22308
2023-11-20	58.18	58.62	58.18	58.55	33132
2023-11-21	58.25	58.29	58.15	58.20	84850
2023-11-22	58.50	58.60	58.34	58.50	59851
2023-11-24	58.51	58.59	58.47	58.59	12735
2023-11-27	58.44	58.49	58.30	58.42	41469
2023-11-28	58.29	58.62	58.29	58.45	54214
2023-11-29	58.71	58.90	58.44	58.50	33165
2023-11-30	58.60	58.77	58.35	58.74	59008
2023-12-01	58.71	59.48	58.71	59.46	38339
2023-12-04	59.01	59.46	59.01	59.46	75674
2023-12-05	59.23	59.37	59.13	59.28	34234
2023-12-06	59.40	59.52	59.04	59.08	47461
2023-12-07	59.23	59.44	59.16	59.42	94505
2023-12-08	59.39	59.75	59.34	59.68	64176
2023-12-11	59.62	60.07	59.62	60.05	74693
2023-12-12	60.06	60.31	59.87	60.23	29996
2023-12-13	60.35	61.35	60.27	61.32	56626
2023-12-14	61.81	62.15	61.66	61.48	49812
2023-12-15	61.40	61.47	61.13	61.23	25424
2023-12-18	61.30	61.42	61.22	61.30	35034
2023-12-19	61.45	61.71	61.45	61.71	65959
2023-12-20	61.52	61.74	60.74	60.76	39313
2023-12-21	61.22	61.28	60.89	61.25	22796
2023-12-22	61.31	61.55	61.17	61.38	89360
2023-12-26	61.34	61.74	61.34	61.59	31994
2023-12-27	61.57	61.73	61.48	61.64	43246
2023-12-28	61.64	61.76	61.62	61.69	51384
2023-12-29	61.73	61.73	61.33	61.53	45559
2024-01-02	61.03	61.49	61.03	61.32	64536
2024-01-03	60.98	61.00	60.57	60.66	87840
2024-01-04	60.54	60.86	60.45	60.46	53669
2024-01-05	60.42	60.91	60.42	60.64	41489
2024-01-08	60.67	61.42	60.67	61.42	32857
2024-01-09	61.07	61.23	60.96	61.18	39366
2024-01-10	61.20	61.52	61.19	61.43	28233
2024-01-11	61.52	61.52	60.93	61.40	55162
2024-01-12	61.67	61.67	61.36	61.55	58543
2024-01-16	61.08	61.45	61.06	61.23	26947
2024-01-17	60.85	60.94	60.61	60.85	16374
2024-01-18	61.17	61.51	60.96	61.43	61959
2024-01-19	61.63	62.34	61.59	62.31	38438
2024-01-22	62.38	62.69	62.38	62.60	61404
2024-01-23	62.72	62.74	62.47	62.68	61980
2024-01-24	62.92	62.96	62.43	62.45	61692
2024-01-25	62.92	63.03	62.61	62.81	81557
2024-01-26	62.95	62.95	62.67	62.78	30672
2024-01-29	62.74	63.11	62.65	63.09	52169
2024-01-30	63.00	63.09	62.88	62.98	52992
2024-01-31	62.93	62.93	62.06	62.06	126800
2024-02-01	62.16	62.66	61.89	62.63	89678
2024-02-02	62.24	62.88	62.23	62.68	41151
2024-02-05	62.53	62.59	62.17	62.45	36973
2024-02-06	62.50	62.70	62.46	62.70	32037
2024-02-07	62.88	62.97	62.77	62.95	26485
2024-02-08	62.93	63.03	62.82	63.03	24935
2024-02-09	63.00	63.34	62.98	63.33	88660
2024-02-12	63.32	63.79	63.32	63.53	39458
2024-02-13	62.61	62.71	62.10	62.49	31610
2024-02-14	62.88	63.08	62.57	63.04	49082
2024-02-15	63.24	63.58	63.24	63.57	28415
2024-02-16	63.46	63.67	63.17	63.20	74050
2024-02-20	62.90	62.96	62.78	62.90	56515
2024-02-21	62.82	63.14	62.72	63.09	25647
2024-02-22	63.68	64.26	63.61	64.10	109016
2024-02-23	64.29	64.40	64.19	64.19	113036
2024-02-26	64.29	64.29	63.96	63.99	54836
2024-02-27	64.06	64.21	63.99	64.21	26867
2024-02-28	63.96	64.28	63.96	64.14	32752
2024-02-29	64.36	64.57	64.15	64.35	163474
2024-03-01	64.41	64.93	64.36	64.88	92181
2024-03-04	64.86	65.05	64.82	64.84	70279
2024-03-05	64.51	64.65	64.04	64.27	36799
2024-03-06	64.63	64.88	64.44	64.56	20653
2024-03-07	64.95	65.25	64.95	65.18	22971
2024-03-08	65.25	65.45	64.77	64.83	57826
2024-03-11	64.65	64.82	64.48	64.78	31279
2024-03-12	65.22	65.34	64.96	65.25	42081
2024-03-13	65.29	65.48	65.10	65.25	47127
2024-03-14	65.34	65.34	64.64	64.73	68022
2024-03-15	64.41	64.61	64.27	64.40	53643
2024-03-18	64.74	64.81	64.43	64.48	23017
2024-03-19	64.43	64.90	64.37	64.89	32960
2024-03-20	64.89	65.61	64.80	65.60	34137
2024-03-21	65.93	66.15	65.85	65.85	93908
2024-03-22	65.85	65.90	65.56	65.56	31047
2024-03-25	65.45	65.52	65.28	65.28	52885
2024-03-26	65.50	65.50	65.01	65.08	76031
2024-03-27	65.41	65.80	65.38	65.79	41777
2024-03-28	65.79	66.10	65.79	65.91	45145
2024-04-01	66.01	66.01	65.48	65.55	28005
2024-04-02	64.96	65.13	64.87	65.09	59158
2024-04-03	64.98	65.28	64.89	65.01	44209
2024-04-04	65.56	65.63	64.31	64.32	29368
2024-04-05	64.39	64.99	64.39	64.80	23920
2024-04-08	64.93	65.11	64.93	65.00	36633
2024-04-09	65.22	65.23	64.57	65.12	24731
2024-04-10	64.39	64.54	63.94	64.16	40792
2024-04-11	64.30	64.71	63.99	64.56	41964
2024-04-12	64.13	64.17	63.54	63.65	22046
2024-04-15	64.18	64.21	62.86	63.00	27949
2024-04-16	62.71	62.96	62.61	62.73	29399
2024-04-17	62.97	63.02	62.29	62.35	39318
2024-04-18	62.62	62.86	62.29	62.32	18422
2024-04-19	62.43	62.43	62.06	62.12	18258
2024-04-22	62.42	62.99	62.29	62.71	13305
2024-04-23	62.83	63.37	62.82	63.22	17691
2024-04-24	63.26	63.37	63.10	63.32	19195
2024-04-25	62.71	63.01	62.42	62.94	23229
2024-04-26	63.08	63.39	63.08	63.18	23794
2024-04-29	63.41	63.56	63.18	63.43	20612
2024-04-30	63.22	63.37	62.51	62.51	32887
2024-05-01	62.35	63.16	62.23	62.23	38315
2024-05-02	62.72	62.75	62.25	62.65	43620
2024-05-03	63.71	63.75	63.39	63.66	42529
2024-05-06	63.94	64.16	63.92	64.15	30216
2024-05-07	64.37	64.46	64.23	64.27	24636
2024-05-08	64.04	64.24	64.04	64.23	16675
2024-05-09	64.25	64.61	64.25	64.61	37230
2024-05-10	64.82	64.87	64.60	64.69	116311
2024-05-13	65.07	65.07	64.85	64.90	12952
2024-05-14	65.09	65.23	64.86	65.16	25414
2024-05-15	65.55	66.02	65.55	65.96	28311
2024-05-16	65.95	66.02	65.79	65.82	27497
2024-05-17	65.76	65.76	65.56	65.71	17286
2024-05-20	65.71	65.96	65.71	65.80	17355
2024-05-21	65.72	65.76	65.61	65.75	22965
2024-05-22	65.69	65.73	65.28	65.46	35206
2024-05-23	65.81	65.81	64.86	64.96	23140
2024-05-24	65.13	65.26	64.94	65.17	15211
2024-05-28	65.40	65.40	64.75	64.99	23795
2024-05-29	64.47	64.63	64.45	64.48	21716
2024-05-30	64.56	64.70	64.45	64.49	17559
2024-05-31	64.71	65.20	64.22	65.17	90866
2024-06-03	65.38	65.41	64.75	65.20	59217
2024-06-04	65.07	65.36	64.89	65.27	27080
2024-06-05	65.51	65.84	65.29	65.82	34483
2024-06-06	65.81	65.88	65.62	65.72	50864
2024-06-07	65.49	65.90	65.48	65.68	22518
2024-06-10	65.56	65.83	65.52	65.82	36304
2024-06-11	65.50	66.02	65.46	66.00	41156
2024-06-12	66.69	67.00	66.51	66.56	30787
2024-06-13	66.74	66.85	66.51	66.76	38083
2024-06-14	66.57	66.67	66.41	66.67	33113
2024-06-17	66.54	67.30	66.50	67.17	33510
2024-06-18	67.19	67.45	67.19	67.45	21984
2024-06-20	67.63	67.63	67.20	66.90	34254
2024-06-21	66.90	66.97	66.83	66.83	15100
2024-06-24	67.05	67.22	66.77	66.77	20244
2024-06-25	66.80	66.81	66.62	66.75	22147
2024-06-26	66.57	66.82	66.56	66.74	19460
2024-06-27	66.86	66.91	66.50	66.72	153080
2024-06-28	66.84	67.13	66.51	66.51	20749
2024-07-01	66.66	66.66	66.37	66.56	23795
2024-07-02	66.30	66.80	66.30	66.80	38134
2024-07-03	66.83	67.04	66.80	66.98	39118
2024-07-05	66.95	67.28	66.95	67.23	14795
2024-07-08	67.43	67.43	67.29	67.36	9922
2024-07-09	67.38	67.44	67.29	67.36	27794
2024-07-10	67.48	68.06	67.47	68.04	24041
2024-07-11	68.20	68.33	67.86	67.88	90346
2024-07-12	68.17	68.86	68.17	68.46	11090
2024-07-15	68.75	69.05	68.56	68.72	18679
2024-07-16	68.89	69.44	68.89	69.36	36396
2024-07-17	68.71	69.14	68.71	68.88	36553
2024-07-18	68.94	69.19	68.21	68.29	22941
2024-07-19	68.28	68.45	67.77	67.91	12280
2024-07-22	68.39	68.67	68.14	68.66	34196
2024-07-23	68.52	68.77	68.49	68.54	16509
2024-07-24	68.01	68.08	67.22	67.24	86325
2024-07-25	67.24	68.26	67.18	67.26	31750
2024-07-26	67.74	68.46	67.74	68.18	43525
2024-07-29	68.30	68.48	68.04	68.14	98990
2024-07-30	68.29	68.41	67.81	68.07	21598
2024-07-31	68.75	69.15	68.50	68.78	20754
2024-08-01	69.08	69.39	67.69	68.03	73398
2024-08-02	67.44	67.65	66.76	67.24	71006
2024-08-05	64.62	65.90	64.62	65.37	299844
2024-08-06	65.54	66.63	65.43	65.90	72514
2024-08-07	66.59	67.05	65.51	65.59	39349
2024-08-08	66.03	66.76	65.98	66.73	26161
2024-08-09	66.60	67.09	66.49	66.90	23265
2024-08-12	66.98	67.10	66.65	66.77	64528
2024-08-13	67.14	67.91	67.14	67.90	15550
2024-08-14	67.98	68.22	67.84	68.09	100329
2024-08-15	68.77	69.11	68.68	69.04	22109
2024-08-16	68.84	69.31	68.84	69.24	40157
2024-08-19	69.23	69.73	69.23	69.73	31794
2024-08-20	69.70	69.75	69.43	69.54	20477
2024-08-21	69.70	69.96	69.60	69.96	23068
2024-08-22	69.86	69.86	69.37	69.40	17351
2024-08-23	69.72	70.30	69.72	70.30	28838
2024-08-26	70.37	70.42	70.09	70.18	22762
2024-08-27	70.03	70.37	70.03	70.33	32195
2024-08-28	70.26	70.31	69.77	70.06	153470
2024-08-29	70.29	70.58	69.98	69.98	21068
2024-08-30	70.44	70.65	69.94	70.61	55054
2024-09-03	70.11	70.11	69.01	69.28	20376
2024-09-04	69.00	69.31	68.92	69.11	56392
2024-09-05	69.09	69.34	68.63	68.82	133505
2024-09-06	68.81	69.07	67.74	67.88	34293
2024-09-09	68.27	68.57	68.08	68.44	43265
2024-09-10	68.50	68.67	68.06	68.66	29822
2024-09-11	68.23	69.18	67.55	69.10	18573
2024-09-12	69.14	69.60	68.89	69.59	22059
2024-09-13	70.11	70.22	70.03	70.17	52150
2024-09-16	70.00	70.32	69.93	70.32	24030
2024-09-17	70.48	70.67	70.07	70.33	16593
2024-09-18	70.37	70.75	70.17	70.17	14264
2024-09-19	71.19	71.37	71.09	70.88	20023
2024-09-20	70.82	70.82	70.48	70.71	25686
2024-09-23	70.92	70.92	70.73	70.90	24636
2024-09-24	71.04	71.16	70.92	71.16	24090
2024-09-25	71.09	71.16	70.79	70.90	59401
2024-09-26	71.54	71.64	71.13	71.37	80987
2024-09-27	71.58	71.71	71.28	71.36	45082
2024-09-30	71.32	71.72	71.03	71.71	34102
2024-10-01	71.55	71.55	70.77	71.03	27523
2024-10-02	70.78	71.12	70.71	71.01	20377
2024-10-03	70.79	71.04	70.66	70.93	27444
2024-10-04	71.35	71.35	70.83	71.33	13210
2024-10-07	71.07	71.13	70.59	70.74	13430
2024-10-08	70.94	71.23	70.81	71.20	9993
2024-10-09	71.25	71.66	71.25	71.58	15778
2024-10-10	71.30	71.46	71.23	71.37	44406
2024-10-11	71.53	71.97	71.53	71.86	15097
2024-10-14	72.29	72.63	72.29	72.58	17313
2024-10-15	72.88	72.92	72.10	72.16	20429
2024-10-16	72.27	72.55	72.17	72.49	11106
2024-10-17	72.62	72.72	72.40	72.40	15812
2024-10-18	72.53	72.64	72.51	72.61	14145
2024-10-21	72.42	72.51	71.90	72.16	20880
2024-10-22	71.88	72.37	71.88	72.24	12759
2024-10-23	71.98	72.02	71.15	71.57	34491
2024-10-24	71.68	71.68	71.37	71.56	16104
2024-10-25	71.91	71.96	71.36	71.37	14932
2024-10-28	71.77	71.89	71.74	71.76	33847
2024-10-29	71.64	71.89	71.62	71.75	17426
2024-10-30	71.68	72.02	71.63	71.63	17710
2024-10-31	71.24	71.24	70.51	70.51	30297
2024-11-01	70.65	70.92	70.47	70.47	35153
2024-11-04	70.54	70.68	70.27	70.40	17744
2024-11-05	70.47	71.19	70.47	71.17	18292
2024-11-06	72.43	72.50	72.01	72.36	15732
2024-11-07	72.74	72.98	72.73	72.94	26359
2024-11-08	72.88	73.12	72.88	73.04	16268
2024-11-11	72.83	72.88	72.61	72.67	15729
2024-11-12	72.71	72.71	72.17	72.31	23716
2024-11-13	72.37	72.51	72.25	72.33	85514
2024-11-14	72.43	72.44	72.06	72.17	40494
2024-11-15	71.89	71.89	71.28	71.42	24508
2024-11-18	71.43	71.77	71.40	71.66	15140
2024-11-19	71.22	71.81	71.22	71.77	25346
2024-11-20	71.82	71.82	71.25	71.80	25858
2024-11-21	71.97	72.57	71.62	72.39	63707
2024-11-22	72.75	72.81	72.57	72.76	26593
2024-11-25	73.12	73.42	72.99	73.22	24363
2024-11-26	73.33	73.48	73.11	73.39	32323
2024-11-27	73.55	73.59	73.22	73.27	31054
2024-11-29	73.52	73.80	73.46	73.68	6582
2024-12-02	73.68	73.89	73.56	73.87	228428
2024-12-03	73.74	73.78	73.57	73.60	29498
2024-12-04	73.67	73.81	73.53	73.80	21120
2024-12-05	73.76	73.83	73.62	73.67	42935
2024-12-06	73.84	73.85	73.56	73.58	40935
2024-12-09	73.68	73.68	73.31	73.32	45953
2024-12-10	73.35	73.35	73.03	73.05	25954
2024-12-11	73.44	73.61	73.39	73.39	16793
2024-12-12	73.18	73.42	73.15	73.22	28795
2024-12-13	73.25	73.29	72.86	73.00	16838
2024-12-16	73.05	73.29	73.05	73.10	36939
2024-12-17	72.75	72.97	72.64	72.78	20356
2024-12-18	72.76	73.03	70.64	70.64	36912
2024-12-19	71.39	71.39	70.52	70.04	23513
2024-12-20	69.76	71.42	69.63	70.98	36115
2024-12-23	70.60	71.36	70.58	71.36	25845
2024-12-24	71.48	71.89	71.41	71.86	29002
2024-12-26	71.69	72.05	71.69	71.95	14444
2024-12-27	71.68	71.68	70.91	71.30	30566
2024-12-30	70.68	70.90	70.17	70.62	32857
2024-12-31	70.88	70.88	70.33	70.55	24274
2025-01-02	70.82	70.93	70.03	70.35	31873
2025-01-03	70.76	71.14	70.60	71.14	25111
2025-01-06	71.61	71.98	71.27	71.44	24823
2025-01-07	71.67	71.70	70.65	70.79	25428
2025-01-08	70.82	70.82	70.34	70.78	19108
2025-01-10	70.22	70.22	69.45	69.59	18151
2025-01-13	68.97	69.67	68.92	69.66	63625
2025-01-14	70.01	70.06	69.41	69.82	33737
2025-01-15	70.85	71.06	70.69	70.94	20969
2025-01-16	71.06	71.14	70.85	70.90	23817
2025-01-17	71.68	71.68	71.34	71.52	46808
2025-01-21	71.70	72.00	71.70	72.00	21574
2025-01-22	72.14	72.24	72.02	72.02	15068
2025-01-23	71.88	72.44	71.88	72.40	32921
2025-01-24	72.51	72.55	72.21	72.27	28563
2025-01-27	71.05	71.86	71.05	71.82	48364
2025-01-28	71.86	72.28	71.79	72.21	25774
2025-01-29	72.12	72.16	71.71	72.00	31039
2025-01-30	72.34	72.59	72.06	72.46	51052
2025-01-31	72.90	72.99	71.97	72.09	39697
2025-02-03	70.83	71.80	70.83	71.53	33771
2025-02-04	71.49	71.99	71.38	71.93	43096
2025-02-05	71.89	72.37	71.77	72.37	33728
2025-02-06	72.44	72.53	72.16	72.40	46612
2025-02-07	72.52	72.60	71.81	71.88	32413
2025-02-10	72.12	72.21	71.95	72.08	29154
2025-02-11	71.78	72.38	71.78	72.34	22421
2025-02-12	71.93	72.16	71.80	72.12	21321
2025-02-13	72.31	72.85	72.21	72.85	42421
2025-02-14	72.91	73.04	72.84	72.84	15731
2025-02-18	72.92	73.14	72.89	73.13	24044
2025-02-19	72.96	73.42	72.91	73.37	35164
2025-02-20	73.35	73.35	72.96	73.30	26530
2025-02-21	73.39	73.39	72.23	72.24	26338
2025-02-24	72.24	72.55	72.07	72.07	21274
2025-02-25	72.02	72.26	71.57	71.92	23491
2025-02-26	72.25	72.51	71.66	71.80	28680
2025-02-27	71.95	72.13	70.93	70.93	15603
2025-02-28	70.88	71.82	70.79	71.82	24639
2025-03-03	72.00	72.00	70.53	70.86	43503
2025-03-04	70.62	71.00	69.80	70.01	32841
2025-03-05	70.05	70.64	69.53	70.63	24918
2025-03-06	0.00	0.00	0.00	69.84	42654
2025-03-07	69.69	70.73	69.56	70.58	118742
2025-03-10	69.75	69.88	68.66	69.18	78745
2025-03-11	69.04	69.04	67.83	68.21	44017
2025-03-12	68.74	68.79	67.81	68.10	20379
2025-03-13	68.07	68.16	67.13	67.19	55672
2025-03-14	67.67	68.54	67.67	68.54	45484
2025-03-17	68.42	69.38	68.42	69.14	17710
2025-03-18	68.95	68.95	68.39	68.54	49949
2025-03-19	68.67	69.41	68.56	69.07	30097
2025-03-20	68.75	69.31	68.68	68.62	29142
2025-03-21	68.05	68.53	67.96	68.52	24851
2025-03-24	69.38	69.54	69.21	69.52	19633
2025-03-25	69.52	69.59	69.22	69.38	18581
2025-03-26	69.49	69.58	68.91	69.07	21819
2025-03-27	68.97	69.19	68.79	68.94	45528
2025-03-28	68.72	68.74	67.66	67.73	22960
2025-03-31	67.30	68.63	67.17	68.36	54923
2025-04-01	68.12	68.67	67.95	68.50	57178
2025-04-02	67.85	69.03	67.85	68.82	47584
2025-04-03	66.53	66.78	65.32	65.42	48448
2025-04-04	64.05	64.12	61.65	61.75	56645
2025-04-07	59.77	63.33	58.79	61.26	73433
2025-04-08	62.57	63.09	59.10	59.99	74491
2025-04-09	59.18	65.33	59.18	65.18	83316
2025-04-10	64.08	64.08	61.28	62.80	44798
2025-04-11	62.38	64.16	62.35	63.96	35480
2025-04-14	65.32	65.32	64.29	64.69	43240
2025-04-15	64.82	65.06	64.37	64.50	53519
2025-04-16	64.07	64.26	62.79	63.24	27326
2025-04-17	63.51	64.16	63.51	63.60	31401
2025-04-21	63.00	63.00	61.72	62.40	43212
2025-04-22	62.97	64.07	62.97	63.90	71512
2025-04-23	65.21	65.71	64.44	64.70	101847
2025-04-24	64.68	65.83	64.68	65.78	79717
2025-04-25	65.71	66.04	65.65	66.04	34903
2025-04-28	66.19	66.30	65.62	66.21	177093
2025-04-29	65.96	66.56	65.96	66.40	26764
2025-04-30	65.70	66.51	64.98	66.36	130290
2025-05-01	66.81	67.39	66.77	66.80	27442
2025-05-02	67.54	67.93	67.37	67.90	58138
2025-05-05	67.43	67.88	67.38	67.51	31984
2025-05-06	67.13	67.44	66.84	66.90	25067
2025-05-07	67.07	67.42	67.00	67.24	76680
2025-05-08	67.67	68.40	67.44	67.74	21113
2025-05-09	67.90	68.07	67.53	67.64	69196
2025-05-12	69.48	69.91	69.37	69.90	36511
2025-05-13	69.82	70.36	69.82	70.16	35888
2025-05-14	70.15	70.15	69.80	69.92	28624
2025-05-15	69.79	70.41	69.79	70.35	15088
2025-05-16	70.39	70.92	70.39	70.92	31448
2025-05-19	70.28	71.06	70.28	70.95	19815
2025-05-20	70.78	70.97	70.49	70.80	21500
2025-05-21	70.28	70.63	69.53	69.66	39252
2025-05-22	69.52	69.88	69.31	69.57	10373
2025-05-23	69.07	69.37	68.91	69.13	37995
2025-05-27	69.93	70.55	69.79	70.55	113605
2025-05-28	70.59	70.64	70.13	70.14	31530
2025-05-29	70.74	70.74	70.22	70.47	14426
2025-05-30	70.20	70.53	69.81	70.31	42934
2025-06-02	70.24	70.64	70.02	70.64	23744
2025-06-03	70.60	71.21	70.60	71.13	39507
2025-06-04	71.35	71.40	71.16	71.16	15287
2025-06-05	71.31	71.45	70.80	71.01	17995
2025-06-06	71.54	71.81	71.42	71.61	17060
2025-06-09	71.81	71.81	71.53	71.54	21041
2025-06-10	71.56	71.96	71.56	71.92	86620
2025-06-11	72.10	72.15	71.61	71.78	31128
2025-06-12	71.48	71.99	71.48	71.96	23174
2025-06-13	71.53	71.68	70.95	71.05	52652
2025-06-16	71.41	71.93	71.41	71.81	12676
2025-06-17	71.43	71.64	71.10	71.10	64489
2025-06-18	71.19	71.56	71.09	70.76	25224
2025-06-20	71.09	71.13	70.48	70.63	18811
2025-06-23	70.64	71.27	70.52	71.26	15964
2025-06-24	71.76	72.01	71.71	71.93	34160
2025-06-25	72.04	72.13	71.62	71.79	32668
2025-06-26	72.05	72.41	71.93	72.40	29765
2025-06-27	72.66	73.03	72.40	72.84	30207
2025-06-30	73.03	73.27	72.83	73.18	27014
2025-07-01	73.11	73.76	73.11	73.48	43307
2025-07-02	73.48	73.97	73.47	73.96	19847
2025-07-03	74.25	74.58	74.25	74.52	14496
2025-07-07	74.26	74.42	73.69	73.94	20111
2025-07-08	73.98	74.20	73.97	74.02	15565
2025-07-09	74.27	74.44	73.98	74.37	26631
2025-07-10	74.48	74.84	74.34	74.66	37842
2025-07-11	74.31	74.33	74.14	74.17	19283
2025-07-14	74.09	74.21	73.93	74.18	15571
2025-07-15	74.42	74.42	73.74	73.74	21336
2025-07-16	73.89	74.10	73.57	74.10	15840
2025-07-17	74.06	74.62	74.06	74.56	33311
2025-07-18	74.80	74.80	74.39	74.52	14919
2025-07-21	74.63	74.98	74.61	74.61	264561
2025-07-22	74.55	74.85	74.46	74.83	23227
2025-07-23	75.17	75.63	75.16	75.63	15879
2025-07-24	75.63	75.74	75.43	75.46	19220
2025-07-25	75.60	75.76	75.37	75.71	35589
2025-07-28	75.72	75.79	75.47	75.71	27357
2025-07-29	75.82	75.94	75.48	75.56	20791
2025-07-30	75.69	75.69	74.96	75.18	20637
2025-07-31	75.66	75.69	74.83	74.83	27673
2025-08-01	74.25	74.37	73.62	74.00	23109
2025-08-04	74.51	75.20	74.51	75.20	61691
2025-08-05	75.32	75.32	74.72	74.90	45993
2025-08-06	75.04	75.38	74.86	75.33	34451
2025-08-07	76.05	76.09	75.20	75.49	32777
2025-08-08	75.67	76.22	75.67	76.17	22297
2025-08-11	76.19	76.21	75.87	75.87	57829
2025-08-12	76.15	76.89	76.15	76.88	23758
2025-08-13	77.11	77.45	77.06	77.43	29752
2025-08-14	77.00	77.27	76.96	77.21	14784
2025-08-15	77.13	77.14	76.75	76.86	27163
2025-08-18	76.79	76.90	76.75	76.79	15790
2025-08-19	76.90	77.08	76.51	76.69	22842
2025-08-20	76.70	76.70	76.20	76.53	34746
2025-08-21	76.25	76.46	76.10	76.33	21276
2025-08-22	76.46	77.66	76.46	77.52	12599
2025-08-25	77.33	77.42	77.14	77.14	12137
2025-08-26	77.09	77.35	77.09	77.35	20043
2025-08-27	77.39	77.61	77.38	77.60	18927
2025-08-28	77.37	77.70	77.35	77.67	60666
2025-08-29	77.51	77.57	77.11	77.28	53346
2025-09-02	76.38	76.68	76.09	76.62	23300
2025-09-03	76.84	77.09	76.71	77.06	46885
2025-09-04	77.20	77.81	77.17	77.81	18711
2025-09-05	78.24	78.24	77.39	77.72	16949
2025-09-08	77.76	77.91	77.62	77.82	26994
2025-09-09	77.68	77.76	77.49	77.65	18890
2025-09-10	77.94	78.07	77.80	78.03	21646
2025-09-11	78.32	78.82	78.31	78.78	32424
2025-09-12	78.64	78.78	78.52	78.52	35490
2025-09-15	78.68	78.78	78.59	78.78	29519
2025-09-16	78.79	78.79	78.48	78.54	25691
2025-09-17	78.61	78.94	78.05	78.51	23679
2025-09-18	79.09	79.16	78.90	78.63	16154
2025-09-19	78.97	78.97	78.56	78.94	15401
2025-09-22	78.78	79.34	78.78	79.27	31514
2025-09-23	79.16	79.47	78.91	79.05	36169
2025-09-24	79.14	79.14	78.65	78.78	40371
2025-09-25	78.41	78.49	78.07	78.43	36136
2025-09-26	78.62	78.90	78.46	78.90	26190
2025-09-29	79.07	79.07	78.78	78.91	21138
2025-09-30	78.79	79.40	78.79	79.40	10063
2025-10-01	79.34	79.80	79.16	79.76	17104
2025-10-02	79.93	80.04	79.51	79.74	29096
2025-10-03	79.89	80.19	79.74	79.76	21386
2025-10-06	79.90	79.91	79.64	79.65	18838
2025-10-07	79.78	79.78	79.19	79.34	11675
2025-10-08	79.41	79.71	79.32	79.65	19377
2025-10-09	79.65	79.70	79.09	79.24	29547
2025-10-10	79.39	79.55	77.18	77.18	17357
2025-10-13	78.16	78.70	78.03	78.54	28026
2025-10-14	77.82	78.93	77.58	78.64	16003
2025-10-15	79.29	79.59	78.36	78.79	15338
2025-10-16	78.87	78.94	77.94	78.30	19143
2025-10-17	78.27	78.89	78.13	78.76	26582
2025-10-20	79.33	79.71	79.33	79.61	23338
2025-10-21	79.55	79.72	79.46	79.62	18671
2025-10-22	79.73	79.74	78.79	79.27	12182
2025-10-23	79.41	79.83	79.36	79.71	10163
2025-10-24	80.29	80.32	80.14	80.14	7981

Explore More About QDF

Coins representing dividend payouts and trends

QDF Dividend History

Discover FlexShares Quality Dividend'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

QDF Stock Split History

Discover FlexShares Quality Dividend'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

QDF Historical Prices

Explore FlexShares Quality Dividend's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics