SKYY Historical Prices

Summary

Key Stock Metrics

85.38

(April 7, 2025)

52-Week Low

143.74

(November 3, 2025)

52-Week High

143.74

(November 3, 2025)

All-Time High

126.58

(January 28, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-07-06	20.16	20.30	20.04	20.29	339024
2011-07-07	20.28	20.57	20.28	20.50	0
2011-07-08	20.50	20.50	20.16	20.39	779206
2011-07-11	20.39	20.39	19.83	19.90	317246
2011-07-12	19.98	19.98	19.65	19.67	233854
2011-07-13	19.67	20.04	19.67	19.78	332844
2011-07-14	19.78	19.95	19.37	19.44	173052
2011-07-15	19.44	19.68	19.44	19.62	156077
2011-07-18	19.63	19.63	19.26	19.41	211967
2011-07-19	19.41	20.02	19.41	20.02	274984
2011-07-20	20.02	20.02	19.57	19.59	240758
2011-07-21	19.59	19.65	19.37	19.38	185516
2011-07-22	19.38	19.81	19.38	19.77	153995
2011-07-25	19.77	19.77	19.53	19.60	96480
2011-07-26	19.60	19.72	19.44	19.67	118457
2011-07-27	19.52	19.52	18.93	18.98	217007
2011-07-28	18.97	19.20	18.86	18.97	158853
2011-07-29	18.97	19.06	18.61	18.84	163074
2011-08-01	18.83	19.16	18.52	18.74	122114
2011-08-02	18.74	18.78	18.20	18.20	145283
2011-08-03	18.20	18.52	17.93	18.50	220240
2011-08-04	18.35	18.35	17.59	17.58	179485
2011-08-05	17.98	17.98	16.81	17.34	199640
2011-08-08	16.65	16.90	16.12	16.11	138392
2011-08-09	16.11	17.00	15.97	16.99	231963
2011-08-10	16.72	16.90	16.37	16.35	60677
2011-08-11	16.35	17.29	16.35	17.10	110038
2011-08-12	17.10	17.42	17.09	17.33	48374
2011-08-15	17.33	17.64	17.31	17.61	71385
2011-08-16	17.61	17.61	17.03	17.22	74947
2011-08-17	17.39	17.39	16.70	16.88	65517
2011-08-18	16.88	16.88	15.43	15.56	127617
2011-08-19	15.40	15.77	15.01	15.16	93920
2011-08-22	15.16	15.59	15.16	15.28	30788
2011-08-23	15.28	16.06	15.28	16.06	45323
2011-08-24	16.15	16.19	15.79	16.10	53828
2011-08-25	16.25	16.25	15.69	15.71	42040
2011-08-26	15.71	16.32	15.57	16.26	47505
2011-08-29	16.26	16.86	16.26	16.85	80475
2011-08-30	16.85	17.09	16.64	16.98	37186
2011-08-31	17.11	17.39	16.98	17.11	61105
2011-09-01	17.06	17.26	16.81	16.84	69961
2011-09-02	16.84	16.84	16.20	16.31	40505
2011-09-06	15.97	16.24	15.79	16.22	39621
2011-09-07	16.57	16.78	16.47	16.77	20557
2011-09-08	16.77	16.92	16.54	16.61	17656
2011-09-09	16.52	16.54	16.04	16.16	38388
2011-09-12	15.88	16.44	15.88	16.43	35890
2011-09-13	16.54	16.72	16.40	16.66	18142
2011-09-14	16.66	17.21	16.58	17.00	74769
2011-09-15	17.00	17.20	16.94	17.17	46626
2011-09-16	17.17	17.25	17.06	17.22	100057
2011-09-19	16.90	17.14	16.72	17.05	23579
2011-09-20	17.16	17.17	16.72	16.70	65660
2011-09-21	16.85	17.00	16.53	16.54	23681
2011-09-22	16.54	16.54	15.72	15.96	154795
2011-09-23	15.96	16.22	15.89	16.19	28042
2011-09-26	16.19	16.50	15.98	16.49	117808
2011-09-27	16.87	17.05	16.66	16.74	66560
2011-09-28	16.71	16.85	16.39	16.41	28903
2011-09-29	16.41	16.74	15.95	16.32	39622
2011-09-30	16.14	16.26	15.94	15.93	24354
2011-10-03	15.76	15.94	15.42	15.44	98752
2011-10-04	15.44	15.96	15.20	15.95	80108
2011-10-05	15.92	16.48	15.82	16.43	17915
2011-10-06	16.43	16.85	16.32	16.85	23086
2011-10-07	16.85	17.01	16.62	16.72	11268
2011-10-10	17.01	17.31	16.99	17.23	41117
2011-10-11	17.23	17.40	17.08	17.30	55398
2011-10-12	17.30	17.60	17.30	17.42	134947
2011-10-13	17.42	17.70	17.34	17.64	14292
2011-10-14	17.94	18.07	17.85	18.07	34905
2011-10-17	18.07	18.07	17.61	17.69	100266
2011-10-18	17.58	18.09	17.40	18.00	77599
2011-10-19	18.00	18.00	17.42	17.48	29694
2011-10-20	17.48	17.54	17.14	17.48	28448
2011-10-21	17.48	17.71	17.48	17.70	30107
2011-10-24	17.64	18.33	17.64	18.30	91052
2011-10-25	18.22	18.24	17.80	17.83	48748
2011-10-26	17.82	18.00	17.48	17.87	30198
2011-10-27	17.87	18.85	17.87	18.73	241149
2011-10-28	18.73	18.99	18.63	18.95	57639
2011-10-31	18.95	18.95	18.50	18.50	71653
2011-11-01	18.50	18.50	17.86	18.00	49971
2011-11-02	18.39	18.68	18.10	18.29	24119
2011-11-03	18.56	18.78	18.20	18.75	26209
2011-11-04	18.77	18.87	18.52	18.80	53617
2011-11-07	18.80	18.82	18.46	18.77	21675
2011-11-08	19.04	19.15	18.70	19.04	28631
2011-11-09	19.04	19.04	18.30	18.33	43840
2011-11-10	18.33	18.54	18.15	18.33	32267
2011-11-11	18.33	18.82	18.33	18.74	37443
2011-11-14	18.74	18.96	18.69	18.79	28306
2011-11-15	18.88	19.07	18.70	18.99	68701
2011-11-16	19.00	19.05	18.69	18.70	23549
2011-11-17	18.75	18.75	18.07	18.16	19829
2011-11-18	18.25	18.27	17.86	17.88	33173
2011-11-21	17.74	17.74	17.24	17.49	55109
2011-11-22	17.49	17.55	17.20	17.36	28688
2011-11-23	17.31	17.38	16.94	16.93	40061
2011-11-25	16.80	17.04	16.80	16.76	13618
2011-11-28	16.76	17.49	16.76	17.46	30387
2011-11-29	17.51	17.51	17.25	17.30	20094
2011-11-30	17.82	18.04	17.82	18.03	65638
2011-12-01	18.03	18.17	17.94	18.10	49304
2011-12-02	18.21	18.36	18.14	18.15	19093
2011-12-05	18.54	18.73	18.50	18.57	26674
2011-12-06	18.57	18.62	18.37	18.43	52587
2011-12-07	18.45	18.46	18.11	18.33	24633
2011-12-08	18.13	18.31	17.96	17.98	35546
2011-12-09	18.10	18.40	18.09	18.37	43979
2011-12-12	18.09	18.09	17.95	18.06	46386
2011-12-13	18.06	18.23	17.68	17.77	18864
2011-12-14	17.79	18.03	17.24	17.38	94409
2011-12-15	17.38	17.57	17.27	17.32	14397
2011-12-16	17.31	17.60	17.31	17.34	21648
2011-12-19	17.42	17.42	17.00	17.04	31040
2011-12-20	17.45	17.59	17.27	17.56	29723
2011-12-21	17.40	17.40	16.64	16.86	52224
2011-12-22	16.85	17.24	16.85	17.22	47865
2011-12-23	17.24	17.33	17.20	17.35	17875
2011-12-27	17.35	17.46	17.33	17.38	20146
2011-12-28	17.31	17.31	17.09	17.13	65504
2011-12-29	17.06	17.29	17.06	17.28	30879
2011-12-30	17.28	17.32	17.21	17.21	31847
2012-01-03	17.21	17.68	17.21	17.45	35853
2012-01-04	17.46	17.46	17.05	17.26	86426
2012-01-05	17.26	17.39	17.15	17.31	70373
2012-01-06	17.31	17.46	17.29	17.41	40795
2012-01-09	17.52	17.61	17.35	17.53	42060
2012-01-10	17.54	17.75	17.54	17.61	33890
2012-01-11	17.61	17.70	17.56	17.66	16912
2012-01-12	17.79	17.79	17.52	17.70	15929
2012-01-13	17.55	17.58	17.42	17.57	45795
2012-01-17	17.74	17.85	17.59	17.65	16723
2012-01-18	17.73	18.05	17.63	18.04	38398
2012-01-19	18.30	18.61	18.25	18.57	180287
2012-01-20	18.57	18.61	18.48	18.57	19962
2012-01-23	18.57	18.65	18.33	18.46	28308
2012-01-24	18.51	18.70	18.43	18.69	19209
2012-01-25	18.69	18.84	18.61	18.81	41869
2012-01-26	19.02	19.25	18.84	18.91	72007
2012-01-27	18.86	19.16	18.81	19.12	37773
2012-01-30	19.06	19.06	18.88	19.00	47413
2012-01-31	19.01	19.14	18.84	18.96	26649
2012-02-01	18.96	19.27	18.91	19.23	105613
2012-02-02	19.39	19.54	19.38	19.46	29241
2012-02-03	19.68	20.03	19.67	19.97	66753
2012-02-06	19.97	19.97	19.80	19.96	37816
2012-02-07	19.97	20.10	19.85	20.07	28499
2012-02-08	20.13	20.19	19.87	20.03	59111
2012-02-09	20.03	20.33	20.03	20.29	68482
2012-02-10	20.26	20.26	20.00	20.05	38489
2012-02-13	20.05	20.23	20.05	20.19	29392
2012-02-14	20.19	20.39	20.12	20.37	38286
2012-02-15	20.37	20.61	20.26	20.32	72400
2012-02-16	20.32	20.67	20.32	20.64	38485
2012-02-17	20.64	20.65	20.35	20.43	48567
2012-02-21	20.50	20.56	20.25	20.33	63956
2012-02-22	20.33	20.38	20.22	20.28	25462
2012-02-23	20.39	20.44	20.02	20.41	29711
2012-02-24	20.56	20.69	20.56	20.61	35666
2012-02-27	20.53	20.71	20.34	20.61	41068
2012-02-28	20.66	20.73	20.50	20.61	29703
2012-02-29	20.61	20.71	20.35	20.38	156222
2012-03-01	20.50	20.66	20.39	20.59	53155
2012-03-02	20.59	20.74	20.49	20.54	66139
2012-03-05	20.65	20.65	20.19	20.23	38040
2012-03-06	20.23	20.23	19.71	19.82	200441
2012-03-07	19.91	20.11	19.91	20.06	43231
2012-03-08	20.25	20.41	20.21	20.36	144762
2012-03-09	20.36	20.56	20.35	20.51	57656
2012-03-12	20.51	20.53	20.32	20.41	31595
2012-03-13	20.41	20.81	20.41	20.81	56223
2012-03-14	20.80	20.80	20.60	20.69	37907
2012-03-15	20.75	20.92	20.68	20.89	65851
2012-03-16	20.89	20.91	20.79	20.83	42919
2012-03-19	20.86	21.07	20.80	20.96	36672
2012-03-20	20.85	20.97	20.68	20.92	33361
2012-03-21	20.92	21.22	20.92	21.12	63948
2012-03-22	20.98	21.01	20.84	20.92	68728
2012-03-23	20.99	21.07	20.79	21.03	65027
2012-03-26	21.03	21.45	21.03	21.45	60804
2012-03-27	21.57	21.57	21.37	21.37	68054
2012-03-28	21.46	21.49	21.11	21.22	46514
2012-03-29	21.20	21.45	21.06	21.40	53705
2012-03-30	21.40	21.53	21.21	21.36	75254
2012-04-02	21.42	21.58	21.23	21.50	40194
2012-04-03	21.36	21.63	21.36	21.49	107374
2012-04-04	21.49	21.49	20.94	21.08	66971
2012-04-05	21.02	21.14	20.94	21.09	30100
2012-04-09	20.83	20.87	20.67	20.80	42909
2012-04-10	20.80	20.90	20.36	20.37	113189
2012-04-11	20.38	20.62	20.36	20.51	44946
2012-04-12	20.62	20.88	20.54	20.86	224904
2012-04-13	20.86	20.88	20.61	20.70	32375
2012-04-16	20.87	20.87	20.37	20.44	26441
2012-04-17	20.59	20.99	20.59	20.93	125849
2012-04-18	20.83	20.98	20.82	20.90	47176
2012-04-19	20.90	21.25	20.65	20.79	53462
2012-04-20	20.89	20.90	20.54	20.56	66016
2012-04-23	20.38	20.38	20.02	20.27	90063
2012-04-24	20.19	20.19	19.85	20.00	83824
2012-04-25	19.99	20.38	19.99	20.38	27591
2012-04-26	20.39	20.69	20.39	20.65	31510
2012-04-27	20.76	20.82	20.55	20.72	27823
2012-04-30	20.71	20.71	20.45	20.50	41902
2012-05-01	20.50	20.80	20.46	20.57	65948
2012-05-02	20.46	20.64	20.37	20.63	25597
2012-05-03	20.64	20.71	20.29	20.38	297429
2012-05-04	20.25	20.25	19.87	19.90	86419
2012-05-07	19.88	19.89	19.73	19.78	102900
2012-05-08	19.58	19.58	19.09	19.49	74299
2012-05-09	19.30	19.63	19.17	19.57	31646
2012-05-10	19.60	19.64	19.04	19.07	57597
2012-05-11	19.00	19.35	19.00	19.13	20916
2012-05-14	19.03	19.12	18.93	18.98	36637
2012-05-15	18.97	19.29	18.97	19.02	266487
2012-05-16	19.01	19.13	18.69	18.72	42124
2012-05-17	18.72	18.76	18.40	18.41	56392
2012-05-18	18.48	18.51	18.05	18.12	79951
2012-05-21	18.11	18.69	17.96	18.68	33237
2012-05-22	18.67	18.86	18.53	18.63	22841
2012-05-23	18.38	18.81	18.30	18.75	29365
2012-05-24	18.76	18.76	18.18	18.32	43471
2012-05-25	18.32	18.40	18.22	18.27	21390
2012-05-29	18.47	18.63	18.35	18.51	27126
2012-05-30	18.51	18.51	18.12	18.21	22699
2012-05-31	18.23	18.23	17.82	18.06	28614
2012-06-01	17.66	17.74	17.47	17.50	98531
2012-06-04	17.52	17.66	17.33	17.56	90198
2012-06-05	17.48	17.84	17.48	17.83	23819
2012-06-06	17.82	18.40	17.82	18.34	24675
2012-06-07	18.57	18.60	18.14	18.17	49341
2012-06-08	18.01	18.31	17.99	18.28	23670
2012-06-11	18.49	18.49	17.87	17.87	86465
2012-06-12	17.96	18.06	17.79	18.06	10330
2012-06-13	17.97	18.12	17.83	17.89	16186
2012-06-14	17.88	17.93	17.68	17.90	55971
2012-06-15	17.91	18.40	17.91	18.39	20226
2012-06-18	18.26	18.59	18.26	18.52	9594
2012-06-19	18.75	18.83	18.73	18.76	18961
2012-06-20	18.79	18.79	18.66	18.76	8394
2012-06-21	18.72	18.72	18.05	18.07	40448
2012-06-22	18.09	18.48	18.09	18.47	9078
2012-06-25	18.29	18.29	17.95	18.06	45607
2012-06-26	18.08	18.23	17.99	18.14	15032
2012-06-27	18.15	18.31	18.11	18.25	16245
2012-06-28	18.03	18.11	17.67	17.91	27071
2012-06-29	17.90	18.70	17.90	18.69	16730
2012-07-02	18.73	18.73	18.54	18.66	10510
2012-07-03	18.68	18.93	18.68	18.92	10262
2012-07-05	18.93	19.06	18.79	18.98	30562
2012-07-06	18.95	18.95	17.86	18.04	64865
2012-07-09	18.05	18.05	17.70	17.75	35712
2012-07-10	17.85	17.95	17.42	17.49	114746
2012-07-11	17.50	17.66	17.29	17.46	31723
2012-07-12	17.44	17.46	17.08	17.38	23638
2012-07-13	17.45	17.66	17.45	17.63	25576
2012-07-16	17.63	17.63	17.41	17.50	13050
2012-07-17	17.62	17.62	17.25	17.46	16784
2012-07-18	17.48	18.17	17.48	18.05	35829
2012-07-19	18.07	18.48	18.07	18.44	54711
2012-07-20	18.35	18.35	18.11	18.13	16031
2012-07-23	17.77	17.84	17.49	17.84	19007
2012-07-24	17.80	17.81	17.44	17.56	13937
2012-07-25	17.57	17.69	17.40	17.47	24608
2012-07-26	17.50	17.80	17.50	17.73	16031
2012-07-27	17.85	18.36	17.85	18.32	13218
2012-07-30	18.31	18.37	17.93	17.97	14689
2012-07-31	18.00	18.08	17.88	17.91	28128
2012-08-01	17.99	18.03	17.63	17.67	9824
2012-08-02	17.50	17.79	17.37	17.50	166492
2012-08-03	17.53	18.13	17.53	18.06	15204
2012-08-06	18.19	18.54	17.82	18.49	22312
2012-08-07	18.57	18.92	18.57	18.75	50522
2012-08-08	18.78	18.89	18.72	18.76	11398
2012-08-09	18.77	18.94	18.00	18.94	27896
2012-08-10	18.93	18.99	18.84	18.98	9534
2012-08-13	19.01	19.02	18.81	18.89	9898
2012-08-14	18.96	18.96	18.60	18.60	9778
2012-08-15	18.60	18.83	18.60	18.81	9105
2012-08-16	18.79	19.23	18.79	19.20	33002
2012-08-17	19.19	19.31	19.17	19.29	22613
2012-08-20	19.25	19.33	19.05	19.16	11773
2012-08-21	19.27	19.40	19.13	19.19	19196
2012-08-22	19.05	19.27	19.00	19.24	13598
2012-08-23	19.19	19.22	19.07	19.09	15803
2012-08-24	19.09	19.31	19.03	19.23	22912
2012-08-27	19.27	19.32	19.18	19.23	14782
2012-08-28	19.23	19.37	19.12	19.30	10802
2012-08-29	19.29	19.53	19.29	19.48	37269
2012-08-30	19.39	19.39	19.17	19.19	46534
2012-08-31	19.38	19.50	19.09	19.31	24115
2012-09-04	19.30	19.38	19.12	19.32	22881
2012-09-05	19.30	19.38	19.23	19.35	27434
2012-09-06	19.55	19.90	19.55	19.90	175502
2012-09-07	19.80	20.01	19.80	19.94	33981
2012-09-10	19.85	19.89	19.69	19.70	24293
2012-09-11	19.66	19.76	19.46	19.69	11382
2012-09-12	19.73	19.88	19.70	19.87	24004
2012-09-13	19.86	20.25	19.85	20.18	71866
2012-09-14	20.24	20.56	20.24	20.46	36921
2012-09-17	20.48	20.48	20.24	20.31	14248
2012-09-18	20.25	20.35	20.21	20.26	7013
2012-09-19	20.28	20.39	20.19	20.36	17496
2012-09-20	20.28	20.28	20.12	20.17	16382
2012-09-21	20.35	20.40	20.25	20.26	29557
2012-09-24	20.13	20.14	19.95	20.01	17220
2012-09-25	20.03	20.16	19.68	19.67	19367
2012-09-26	19.64	19.64	19.30	19.52	24130
2012-09-27	19.69	19.98	19.66	19.95	20456
2012-09-28	19.83	19.93	19.79	19.88	13980
2012-10-01	19.96	20.07	19.73	19.77	24431
2012-10-02	19.84	19.89	19.68	19.79	64930
2012-10-03	19.78	20.01	19.78	19.93	10341
2012-10-04	19.92	19.92	19.59	19.88	43809
2012-10-05	19.96	19.97	19.69	19.76	25485
2012-10-08	19.70	19.85	19.62	19.68	60514
2012-10-09	19.61	19.61	19.18	19.22	33025
2012-10-10	19.20	19.23	18.91	19.00	34778
2012-10-11	19.19	19.28	19.00	19.02	15218
2012-10-12	19.08	19.10	18.96	19.04	15281
2012-10-15	19.03	19.17	18.97	19.14	20504
2012-10-16	19.24	19.52	19.23	19.51	24050
2012-10-17	19.40	19.40	19.19	19.26	19281
2012-10-18	19.25	19.29	19.00	19.05	29250
2012-10-19	19.05	19.05	18.61	18.65	29905
2012-10-22	18.66	18.74	18.56	18.66	43891
2012-10-23	18.54	18.66	18.40	18.63	12513
2012-10-24	18.66	18.70	18.30	18.36	26777
2012-10-25	18.48	18.48	18.20	18.24	41416
2012-10-26	18.27	18.53	18.26	18.49	30276
2012-10-31	18.47	18.60	18.38	18.59	39057
2012-11-01	18.58	18.92	18.51	18.91	41381
2012-11-02	18.91	18.96	18.68	18.69	7226
2012-11-05	18.67	18.76	18.59	18.73	22840
2012-11-06	18.74	18.98	18.74	18.91	14487
2012-11-07	18.74	18.82	18.47	18.56	43235
2012-11-08	18.54	18.63	18.27	18.26	44225
2012-11-09	18.27	18.43	18.18	18.27	29724
2012-11-12	18.32	18.36	18.17	18.24	14211
2012-11-13	18.13	18.28	18.00	18.14	30229
2012-11-14	18.14	18.39	18.00	18.01	23786
2012-11-15	18.10	18.17	17.97	18.16	29556
2012-11-16	18.27	18.27	17.91	18.20	21314
2012-11-19	18.32	18.49	18.32	18.49	12865
2012-11-20	18.47	18.47	18.26	18.35	7008
2012-11-21	18.43	18.60	18.43	18.59	18902
2012-11-23	18.62	18.87	18.62	18.84	6677
2012-11-26	18.85	18.87	18.70	18.85	19817
2012-11-27	18.87	18.97	18.77	18.83	10218
2012-11-28	18.85	19.02	18.69	19.00	55186
2012-11-29	19.08	19.21	19.06	19.20	12697
2012-11-30	19.19	19.19	18.99	19.12	32499
2012-12-03	19.20	19.20	19.00	19.00	17230
2012-12-04	19.01	19.12	18.60	19.11	19105
2012-12-05	19.02	19.02	18.68	18.86	20131
2012-12-06	18.91	19.12	18.91	19.10	11475
2012-12-07	19.17	19.17	18.98	19.08	14748
2012-12-10	19.06	19.24	19.06	19.17	47208
2012-12-11	19.26	19.53	19.26	19.47	54400
2012-12-12	19.45	19.64	19.45	19.50	18144
2012-12-13	19.51	19.64	19.37	19.47	23776
2012-12-14	19.45	19.59	19.40	19.49	116235
2012-12-17	19.49	19.68	19.48	19.66	12985
2012-12-18	19.69	20.12	19.69	20.10	46626
2012-12-19	20.23	20.28	20.07	20.07	37793
2012-12-20	20.08	20.16	19.94	20.11	163298
2012-12-21	20.13	20.13	19.86	20.01	57381
2012-12-24	20.03	20.03	19.87	19.94	21038
2012-12-26	19.93	20.07	19.78	19.86	12403
2012-12-27	19.84	19.84	19.48	19.77	14311
2012-12-28	19.76	19.76	19.52	19.56	13062
2012-12-31	19.55	19.95	19.34	19.87	21012
2013-01-02	20.66	20.66	20.24	20.44	118952
2013-01-03	20.59	20.59	20.14	20.16	42142
2013-01-04	20.25	20.47	20.24	20.44	21967
2013-01-07	20.42	20.48	20.33	20.39	15356
2013-01-08	20.39	20.52	20.14	20.28	21038
2013-01-09	20.34	20.47	20.34	20.42	34677
2013-01-10	20.41	20.57	20.33	20.55	77473
2013-01-11	20.54	20.81	20.54	20.82	54971
2013-01-14	20.81	20.91	20.75	20.87	59689
2013-01-15	20.85	20.85	20.63	20.73	33268
2013-01-16	20.68	20.72	20.61	20.64	13947
2013-01-17	20.68	20.77	20.63	20.71	35141
2013-01-18	20.66	20.67	20.51	20.64	33210
2013-01-22	20.72	20.80	20.47	20.57	41327
2013-01-23	20.57	20.86	20.57	20.76	34788
2013-01-25	21.50	21.79	21.48	21.72	78786
2013-01-28	22.00	22.10	21.72	21.74	41813
2013-01-29	21.32	21.49	20.90	21.33	91962
2013-01-30	21.31	21.45	21.25	21.26	40656
2013-01-31	21.27	21.43	21.21	21.33	23432
2013-02-01	21.34	21.45	21.27	21.30	74956
2013-02-08	21.33	21.45	21.33	21.43	6175
2013-02-11	21.44	21.44	21.30	21.36	99280
2013-02-12	21.48	21.49	21.27	21.32	16353
2013-02-13	21.21	21.28	21.05	21.15	29992
2013-02-14	21.17	21.49	21.07	21.27	35194
2013-02-15	21.29	21.42	21.27	21.30	28043
2013-02-19	21.37	21.48	21.31	21.48	28592
2013-02-20	21.54	21.61	21.00	21.00	23564
2013-02-21	20.95	21.00	20.59	20.74	30141
2013-02-22	20.96	21.08	20.89	21.08	26898
2013-02-25	21.21	21.33	20.80	20.80	30679
2013-02-26	20.82	20.86	20.63	20.82	18915
2013-02-27	20.80	21.09	20.77	21.00	176324
2013-02-28	20.95	21.10	20.95	20.98	14033
2013-03-01	20.89	21.14	20.78	21.13	11503
2013-03-04	21.08	21.19	21.04	21.18	10691
2013-03-05	21.47	21.47	21.28	21.36	32236
2013-03-06	21.50	21.60	21.49	21.55	75388
2013-03-07	21.59	21.61	21.50	21.58	39609
2013-03-08	21.68	21.68	21.51	21.64	14586
2013-03-11	21.67	21.75	21.64	21.74	18607
2013-03-12	21.71	21.71	21.46	21.56	28373
2013-03-13	21.62	21.70	21.50	21.61	11828
2013-03-14	21.66	21.72	21.62	21.72	12163
2013-03-15	21.78	21.78	21.55	21.61	15891
2013-03-18	21.38	21.53	21.25	21.46	30314
2013-03-19	21.48	21.48	21.07	21.27	34405
2013-03-20	21.36	21.40	21.33	21.36	12009
2013-03-21	21.20	21.26	21.00	21.15	23747
2013-03-22	21.09	21.09	20.95	21.08	11176
2013-03-25	21.11	21.14	20.84	20.94	29822
2013-03-26	21.01	21.07	20.95	21.02	17335
2013-03-27	20.94	21.16	20.94	21.12	11145
2013-03-28	21.10	21.20	21.08	21.20	26780
2013-04-01	21.26	21.26	20.83	20.87	16033
2013-04-02	20.99	21.00	20.79	20.84	14181
2013-04-03	20.93	20.93	20.63	20.68	37678
2013-04-04	20.64	20.64	20.51	20.60	161988
2013-04-05	20.16	20.37	19.99	20.36	44913
2013-04-08	20.38	20.38	20.21	20.32	14290
2013-04-09	20.32	20.54	20.28	20.49	91849
2013-04-10	20.55	20.90	20.55	20.85	16103
2013-04-11	20.84	20.84	20.74	20.78	98570
2013-04-12	20.69	20.79	20.53	20.79	14137
2013-04-15	20.69	20.73	20.35	20.37	29046
2013-04-16	20.46	20.68	20.43	20.68	21138
2013-04-17	20.48	20.54	20.18	20.26	17072
2013-04-18	20.29	20.29	19.80	19.89	58251
2013-04-19	19.92	19.92	19.64	19.75	30872
2013-04-22	19.80	19.96	19.70	19.93	67025
2013-04-23	20.29	20.55	20.29	20.46	27028
2013-04-24	20.36	20.50	20.32	20.42	31266
2013-04-25	20.48	20.77	20.48	20.66	13817
2013-04-26	20.71	20.85	20.69	20.82	21462
2013-04-29	20.82	21.00	20.82	20.95	18046
2013-04-30	20.98	21.06	20.87	21.04	8739
2013-05-01	20.99	21.24	20.96	20.96	25075
2013-05-02	21.04	21.21	21.04	21.18	20023
2013-05-03	21.32	21.46	21.32	21.41	17232
2013-05-06	21.43	21.52	21.40	21.52	19550
2013-05-07	21.40	21.48	21.27	21.29	18920
2013-05-08	21.26	21.62	21.26	21.62	16190
2013-05-09	21.46	21.58	21.31	21.42	17339
2013-05-10	21.51	21.66	21.51	21.65	8091
2013-05-13	21.62	21.79	21.62	21.79	10173
2013-05-14	21.82	21.94	21.82	21.91	21620
2013-05-15	21.93	22.11	21.93	22.05	39154
2013-05-16	22.18	22.38	22.18	22.22	48598
2013-05-17	22.15	22.26	22.00	22.25	25302
2013-05-20	22.23	22.27	22.13	22.19	14865
2013-05-21	22.32	22.32	22.05	22.12	29129
2013-05-22	22.20	22.24	21.57	21.66	49878
2013-05-23	21.45	21.78	21.41	21.71	59885
2013-05-24	21.58	21.56	21.36	21.55	11264
2013-05-28	21.79	22.00	21.61	21.67	14941
2013-05-29	21.53	21.68	21.47	21.62	51183
2013-05-30	21.68	21.95	21.68	21.91	25682
2013-05-31	21.86	21.99	21.72	21.72	19428
2013-06-03	21.71	21.71	21.32	21.50	18450
2013-06-04	21.50	21.59	21.28	21.35	35370
2013-06-05	21.32	21.40	21.22	21.23	25478
2013-06-06	21.30	21.35	21.06	21.29	53700
2013-06-07	21.33	21.59	21.23	21.59	26342
2013-06-10	21.68	21.70	21.62	21.66	4007
2013-06-11	21.41	21.62	21.35	21.42	20371
2013-06-12	21.57	21.57	21.15	21.17	14404
2013-06-13	21.13	21.47	21.11	21.44	42301
2013-06-14	21.39	21.50	21.27	21.29	12964
2013-06-17	21.53	21.76	21.53	21.61	18207
2013-06-18	21.67	21.82	21.67	21.77	33907
2013-06-19	21.74	21.83	21.61	21.65	49851
2013-06-20	21.42	21.49	21.08	21.14	37641
2013-06-21	21.13	21.13	20.63	20.83	48508
2013-06-24	20.57	20.57	20.22	20.43	126079
2013-06-25	20.61	20.64	20.42	20.60	15621
2013-06-26	20.81	20.93	20.81	20.89	17005
2013-06-27	21.04	21.25	21.02	21.23	23675
2013-06-28	21.15	21.19	20.97	21.15	13553
2013-07-01	21.37	21.43	21.22	21.24	18378
2013-07-02	21.34	21.42	21.14	21.24	23316
2013-07-03	21.25	21.53	21.25	21.48	20699
2013-07-05	21.84	21.84	21.43	21.66	33476
2013-07-08	21.79	21.80	21.64	21.68	29797
2013-07-09	21.83	21.91	21.69	21.90	20273
2013-07-10	21.92	22.00	21.84	21.96	21472
2013-07-11	22.49	22.59	22.29	22.57	33397
2013-07-12	22.92	22.92	22.63	22.75	37515
2013-07-15	22.84	22.92	22.72	22.89	27756
2013-07-16	22.96	22.96	22.79	22.84	25975
2013-07-17	22.84	23.02	22.84	22.95	42866
2013-07-18	23.08	23.18	22.94	22.99	41708
2013-07-19	22.94	22.94	22.76	22.82	29459
2013-07-22	22.82	22.82	22.68	22.77	29331
2013-07-23	22.80	22.81	22.71	22.75	25675
2013-07-24	23.05	23.10	22.93	22.95	23198
2013-07-25	23.17	23.51	23.17	23.48	84324
2013-07-26	23.26	23.46	23.16	23.45	39202
2013-07-29	23.48	23.53	23.33	23.40	21080
2013-07-30	23.42	23.58	23.36	23.52	30335
2013-07-31	23.55	23.61	23.42	23.45	41099
2013-08-01	23.63	23.82	23.63	23.80	51212
2013-08-02	23.94	23.94	23.70	23.80	49960
2013-08-05	23.72	23.94	23.72	23.93	39218
2013-08-06	23.93	23.92	23.65	23.73	36329
2013-08-07	23.75	23.75	23.56	23.69	9419
2013-08-08	23.72	23.86	23.65	23.86	29811
2013-08-09	23.96	24.02	23.78	23.86	34140
2013-08-12	24.00	24.00	23.85	23.94	24946
2013-08-13	23.98	24.05	23.78	24.00	37182
2013-08-14	24.03	24.05	23.88	23.91	37582
2013-08-15	23.51	23.53	23.26	23.31	46587
2013-08-16	23.29	23.44	23.29	23.31	34977
2013-08-19	23.37	23.41	23.10	23.15	41201
2013-08-20	23.20	23.32	23.13	23.28	12671
2013-08-21	23.26	23.33	23.10	23.13	22394
2013-08-22	23.19	23.28	23.03	23.27	17963
2013-08-23	23.56	23.56	23.37	23.55	31168
2013-08-26	23.53	23.66	23.47	23.49	32746
2013-08-27	23.26	23.30	22.86	22.89	103753
2013-08-28	22.91	23.13	22.91	22.99	14202
2013-08-29	22.95	23.30	22.95	23.23	19465
2013-08-30	23.37	23.37	23.05	23.05	39197
2013-09-03	23.27	23.46	23.27	23.32	71166
2013-09-04	23.31	23.66	23.31	23.61	23986
2013-09-05	23.61	23.73	23.59	23.69	125222
2013-09-06	23.77	23.84	23.49	23.73	30771
2013-09-09	23.84	24.14	23.84	24.08	29370
2013-09-10	24.25	24.40	24.23	24.40	51401
2013-09-11	24.40	24.58	24.32	24.56	48584
2013-09-12	24.60	24.66	24.48	24.51	63002
2013-09-13	24.54	24.60	24.34	24.48	26950
2013-09-16	24.70	24.76	24.33	24.33	64501
2013-09-17	24.43	24.64	24.41	24.64	34580
2013-09-18	24.65	25.09	24.65	25.06	32106
2013-09-19	25.10	25.20	25.05	25.16	30927
2013-09-20	25.26	25.35	25.07	25.14	34591
2013-09-23	25.17	25.17	24.66	24.80	45219
2013-09-24	24.75	24.88	24.60	24.69	42025
2013-09-25	24.70	24.93	24.68	24.80	29357
2013-09-26	24.87	25.06	24.82	24.90	42759
2013-09-27	24.79	24.86	24.69	24.79	33612
2013-09-30	24.43	24.75	24.40	24.64	39597
2013-10-01	24.68	25.00	24.66	25.00	35831
2013-10-02	24.87	25.12	24.83	25.11	54771
2013-10-03	25.12	25.12	24.52	24.64	35797
2013-10-04	24.72	25.04	24.72	24.98	20651
2013-10-07	24.78	24.96	24.71	24.72	34510
2013-10-08	24.71	24.72	23.95	23.98	55709
2013-10-09	23.96	24.07	23.50	23.87	63537
2013-10-10	24.10	24.48	24.10	24.40	113601
2013-10-11	24.45	24.75	24.45	24.71	60388
2013-10-14	24.59	24.87	24.48	24.87	258298
2013-10-15	24.75	24.75	24.37	24.40	46739
2013-10-16	24.55	24.74	24.55	24.74	46168
2013-10-17	24.67	24.80	24.56	24.80	68056
2013-10-18	25.04	25.28	25.00	25.27	66327
2013-10-21	25.53	25.56	25.35	25.46	86915
2013-10-22	25.72	25.84	25.11	25.21	120214
2013-10-23	25.22	25.22	24.89	24.99	85629
2013-10-24	25.04	25.11	24.91	25.09	38593
2013-10-25	25.48	25.55	25.10	25.26	102676
2013-10-28	25.28	25.28	24.97	25.23	45138
2013-10-29	25.23	25.37	25.07	25.22	40798
2013-10-30	25.28	25.30	24.83	24.93	28739
2013-10-31	24.85	25.08	24.69	24.93	33688
2013-11-01	25.03	25.10	24.75	24.89	32425
2013-11-04	24.93	24.96	24.76	24.96	46307
2013-11-05	24.92	25.10	24.80	25.08	32501
2013-11-06	25.19	25.29	25.05	25.19	77624
2013-11-07	25.04	25.27	24.55	24.60	78356
2013-11-08	24.68	24.88	24.63	24.88	25094
2013-11-11	24.90	25.04	24.82	25.03	23621
2013-11-12	24.92	25.13	24.81	24.95	25566
2013-11-13	24.94	25.38	24.91	25.38	62402
2013-11-14	25.24	25.24	25.08	25.21	34243
2013-11-15	25.14	25.43	25.14	25.43	52522
2013-11-18	25.49	25.51	24.87	24.88	37529
2013-11-19	24.95	24.99	24.65	24.71	39090
2013-11-20	24.81	24.96	24.68	24.74	51179
2013-11-21	24.85	25.08	24.85	25.06	51392
2013-11-22	25.17	25.20	25.06	25.07	34183
2013-11-25	25.16	25.16	24.81	24.96	28080
2013-11-26	24.97	25.15	24.85	25.00	57732
2013-11-27	25.08	25.25	25.08	25.18	80060
2013-11-29	25.30	25.42	25.23	25.28	51440
2013-12-02	25.38	25.38	25.09	25.09	42738
2013-12-03	25.05	25.08	24.94	25.07	22447
2013-12-04	24.95	25.28	24.95	25.25	34873
2013-12-05	25.17	25.30	25.17	25.23	13743
2013-12-06	25.41	25.47	25.20	25.31	33451
2013-12-09	25.33	25.39	25.27	25.37	22327
2013-12-10	25.36	25.45	25.26	25.35	33344
2013-12-11	25.39	25.39	24.87	24.90	52151
2013-12-12	24.92	24.99	24.75	24.91	29473
2013-12-13	25.01	25.08	24.95	25.03	27746
2013-12-16	25.13	25.26	25.12	25.26	97525
2013-12-17	25.31	25.43	25.24	25.39	22825
2013-12-18	25.41	25.66	25.15	25.61	44719
2013-12-19	25.53	25.77	25.53	25.73	41678
2013-12-20	25.83	26.13	25.83	26.13	104846
2013-12-23	26.69	26.69	26.22	26.38	85665
2013-12-24	26.58	26.62	26.33	26.37	104374
2013-12-26	26.55	26.55	26.40	26.44	38462
2013-12-27	26.67	26.67	26.32	26.35	62862
2013-12-30	26.24	26.43	26.20	26.36	53412
2013-12-31	26.47	26.56	26.43	26.55	57571
2014-01-02	26.48	26.48	26.20	26.30	48357
2014-01-03	26.39	26.45	26.26	26.42	36052
2014-01-06	26.52	26.52	26.05	26.20	142669
2014-01-07	26.29	26.59	26.27	26.51	66827
2014-01-08	26.59	26.67	26.45	26.58	55109
2014-01-09	26.70	26.73	26.26	26.39	42356
2014-01-10	26.50	26.50	26.19	26.40	25710
2014-01-13	26.57	26.67	26.18	26.25	62600
2014-01-14	26.38	26.70	26.30	26.70	61831
2014-01-15	26.70	27.23	26.70	27.09	287708
2014-01-16	27.21	27.21	27.08	27.13	48209
2014-01-17	27.20	27.23	27.03	27.06	60919
2014-01-21	27.61	27.61	27.06	27.25	109063
2014-01-22	27.31	27.31	27.09	27.14	59949
2014-01-23	27.34	27.43	27.08	27.30	82562
2014-01-24	27.34	27.34	26.92	26.92	95344
2014-01-27	27.00	27.00	26.36	26.60	83600
2014-01-28	26.51	26.90	26.51	26.86	52974
2014-01-29	26.63	26.78	26.41	26.50	84577
2014-01-30	26.74	27.10	26.74	27.04	52425
2014-01-31	26.73	26.96	26.67	26.81	84553
2014-02-03	26.83	26.90	25.99	26.13	120723
2014-02-04	26.22	26.50	26.17	26.36	44174
2014-02-05	26.30	26.37	25.88	26.33	36081
2014-02-06	26.61	26.80	26.61	26.78	86881
2014-02-07	27.00	27.25	26.85	27.25	129338
2014-02-10	27.25	27.38	27.17	27.30	199090
2014-02-11	27.44	27.55	27.26	27.45	112721
2014-02-12	27.75	27.75	27.28	27.39	106343
2014-02-13	27.19	27.68	27.18	27.68	81002
2014-02-14	27.79	27.85	27.65	27.78	62644
2014-02-18	27.99	27.99	27.71	27.96	118478
2014-02-19	28.06	28.06	27.78	27.80	74977
2014-02-20	28.00	28.03	27.72	28.03	65071
2014-02-21	28.30	28.30	27.91	27.92	46134
2014-02-24	27.98	28.27	27.92	28.13	117892
2014-02-25	28.25	28.27	28.00	28.01	49190
2014-02-26	28.20	28.41	28.09	28.31	87967
2014-02-27	28.35	28.56	28.21	28.52	113789
2014-02-28	28.64	28.64	27.91	28.23	159299
2014-03-03	27.98	28.02	27.64	27.99	219528
2014-03-04	28.41	28.64	28.35	28.60	101083
2014-03-05	28.75	28.76	28.60	28.72	111139
2014-03-06	28.83	28.85	28.62	28.70	125546
2014-03-07	28.84	28.84	28.40	28.53	96805
2014-03-10	28.56	28.56	28.13	28.33	62152
2014-03-11	28.31	28.50	28.06	28.08	50551
2014-03-12	28.03	28.28	27.84	28.28	44769
2014-03-13	28.39	28.41	27.46	27.59	136224
2014-03-14	27.47	27.73	27.47	27.50	39203
2014-03-17	27.65	27.88	27.65	27.72	50896
2014-03-18	27.80	28.13	27.79	28.12	56145
2014-03-19	28.17	28.17	27.71	27.89	47873
2014-03-20	27.91	28.09	27.66	27.98	43371
2014-03-21	28.19	28.19	27.57	27.61	81698
2014-03-24	27.79	27.81	26.95	27.27	1738969
2014-03-25	27.49	27.81	27.16	27.48	456713
2014-03-26	27.42	27.61	26.88	26.95	360551
2014-03-27	26.88	27.03	26.52	26.81	247668
2014-03-28	26.79	27.08	26.60	26.76	136453
2014-03-31	27.03	27.13	26.90	27.04	255566
2014-04-01	27.17	27.50	27.11	27.46	196740
2014-04-02	27.60	27.60	27.26	27.39	224348
2014-04-03	27.33	27.40	26.79	26.91	94185
2014-04-04	27.16	27.16	26.21	26.42	181919
2014-04-07	26.27	26.52	25.86	26.13	272242
2014-04-08	26.06	26.44	26.00	26.44	183454
2014-04-09	26.39	26.85	26.39	26.90	115773
2014-04-10	26.93	26.93	25.93	26.01	150474
2014-04-11	25.72	26.06	25.46	25.58	143858
2014-04-14	25.74	26.07	25.61	25.85	101213
2014-04-15	25.99	26.08	25.34	26.00	72847
2014-04-16	26.30	26.38	25.95	26.38	79486
2014-04-17	26.32	26.43	26.00	26.36	114504
2014-04-21	26.42	26.55	26.22	26.46	120332
2014-04-22	26.68	26.84	26.57	26.67	95421
2014-04-23	26.64	26.64	26.14	26.18	92650
2014-04-24	26.15	26.48	25.82	26.12	66105
2014-04-25	26.08	26.08	25.49	25.53	72559
2014-04-28	25.70	25.70	24.81	25.19	95847
2014-04-29	25.41	25.62	25.25	25.58	171636
2014-04-30	25.56	25.84	25.42	25.83	52329
2014-05-01	25.97	26.21	25.85	25.90	44924
2014-05-02	25.91	26.07	25.73	25.73	74286
2014-05-05	25.73	25.86	25.50	25.84	36191
2014-05-06	25.70	25.76	25.38	25.43	84280
2014-05-07	25.48	25.48	24.88	25.12	116320
2014-05-08	25.12	25.39	24.87	24.99	60285
2014-05-09	24.87	25.11	24.75	25.09	92776
2014-05-12	25.15	25.70	25.11	25.65	60627
2014-05-13	25.85	25.87	25.58	25.63	48613
2014-05-14	25.71	25.71	25.45	25.50	41452
2014-05-15	25.55	25.58	25.12	25.40	50080
2014-05-16	25.67	25.68	25.36	25.66	39428
2014-05-19	25.64	26.01	25.50	26.01	43857
2014-05-20	26.04	26.04	25.68	25.78	31965
2014-05-21	25.90	26.01	25.80	26.00	43373
2014-05-22	25.95	26.30	25.93	26.16	89014
2014-05-23	26.14	26.30	25.99	26.28	50501
2014-05-27	26.45	26.58	26.33	26.58	59233
2014-05-28	26.56	26.62	26.37	26.47	84875
2014-05-29	26.57	26.72	26.47	26.72	51464
2014-05-30	26.75	26.82	26.38	26.51	38866
2014-06-02	26.51	26.51	26.25	26.42	48086
2014-06-03	26.35	26.38	26.18	26.25	69655
2014-06-04	26.14	26.27	26.03	26.20	50028
2014-06-05	26.31	26.45	26.14	26.44	58379
2014-06-06	26.46	26.68	26.46	26.61	55983
2014-06-09	26.56	26.76	26.55	26.64	50336
2014-06-10	26.61	26.82	26.61	26.81	60912
2014-06-11	26.64	26.87	26.56	26.86	36711
2014-06-12	26.69	26.88	26.55	26.63	64420
2014-06-13	26.65	26.85	26.50	26.81	49050
2014-06-16	26.70	26.94	26.66	26.94	96163
2014-06-17	27.01	27.14	26.85	27.07	62082
2014-06-18	27.20	27.31	27.00	27.26	129473
2014-06-19	27.53	27.53	27.01	27.10	56451
2014-06-20	26.98	27.12	26.77	26.93	46518
2014-06-23	27.02	27.08	26.85	27.05	29647
2014-06-24	27.06	27.20	26.80	26.83	43940
2014-06-25	27.02	27.02	26.75	26.93	47720
2014-06-26	26.91	27.11	26.77	26.91	44914
2014-06-27	26.84	27.07	26.84	26.97	30656
2014-06-30	26.89	27.11	26.89	27.04	35247
2014-07-01	27.07	27.45	27.07	27.35	52642
2014-07-02	27.33	27.51	27.33	27.35	74799
2014-07-03	27.41	27.50	27.36	27.42	53429
2014-07-07	27.40	27.40	27.15	27.20	144434
2014-07-08	27.62	27.62	26.47	26.64	68000
2014-07-09	26.74	26.83	26.64	26.72	40027
2014-07-10	26.31	26.80	26.31	26.64	37372
2014-07-11	26.55	26.77	26.55	26.75	52095
2014-07-14	26.96	27.04	26.88	26.94	44228
2014-07-15	26.93	27.09	26.64	26.78	39785
2014-07-16	27.08	27.08	26.77	26.80	27382
2014-07-17	26.76	26.93	26.60	26.66	39277
2014-07-18	26.92	26.96	26.73	26.94	39329
2014-07-21	26.95	27.10	26.90	27.05	37473
2014-07-22	27.02	27.36	27.02	27.29	48152
2014-07-23	27.33	27.34	27.16	27.23	76407
2014-07-24	27.51	27.53	27.14	27.52	42317
2014-07-25	26.90	26.92	26.76	26.88	82885
2014-07-28	26.85	26.98	26.72	26.95	40757
2014-07-29	27.01	27.05	26.85	26.85	27647
2014-07-30	27.04	27.17	26.94	27.15	40609
2014-07-31	26.99	27.12	26.73	26.77	86238
2014-08-01	26.74	26.94	26.35	26.53	189334
2014-08-04	26.63	26.76	26.49	26.69	65451
2014-08-05	26.57	26.76	26.48	26.56	49667
2014-08-06	26.43	26.76	26.43	26.68	51234
2014-08-07	26.77	26.88	26.49	26.62	34072
2014-08-08	26.65	26.81	26.55	26.81	26188
2014-08-11	26.87	27.07	26.90	27.01	31230
2014-08-12	26.90	26.99	26.72	26.83	21404
2014-08-13	27.02	27.13	26.93	27.09	36731
2014-08-14	27.22	27.22	27.07	27.22	39620
2014-08-15	27.43	27.43	27.01	27.22	30935
2014-08-18	27.60	27.58	27.22	27.57	65295
2014-08-19	27.60	27.79	27.60	27.76	50013
2014-08-20	27.70	27.77	27.63	27.76	44699
2014-08-21	28.10	27.85	27.70	27.83	33367
2014-08-22	27.87	27.98	27.77	27.91	41731
2014-08-25	28.00	28.00	27.76	27.85	47189
2014-08-26	27.93	27.98	27.86	27.95	27983
2014-08-27	28.20	28.20	27.93	27.97	34878
2014-08-28	27.74	27.94	27.69	27.86	233107
2014-08-29	27.86	28.07	27.79	27.99	117316
2014-09-02	28.06	28.19	28.00	28.19	41883
2014-09-03	28.20	28.29	28.09	28.16	327204
2014-09-04	28.33	28.33	28.01	28.03	40648
2014-09-05	28.00	28.18	28.00	28.18	37022
2014-09-08	28.16	28.38	28.16	28.27	40459
2014-09-09	28.34	28.34	28.01	28.05	77828
2014-09-10	28.13	28.28	28.01	28.25	78915
2014-09-11	28.28	28.37	28.14	28.35	33692
2014-09-12	28.35	28.35	28.13	28.19	41501
2014-09-15	28.22	28.22	27.69	27.85	24373
2014-09-16	27.84	28.11	27.71	28.06	50315
2014-09-17	28.03	28.03	27.82	27.85	50838
2014-09-18	28.01	28.09	27.95	28.06	60710
2014-09-19	27.94	28.00	27.68	27.78	56846
2014-09-22	27.82	27.82	27.36	27.45	52198
2014-09-23	27.47	27.50	27.29	27.35	45992
2014-09-24	27.50	27.56	27.17	27.56	113348
2014-09-25	27.54	27.50	26.93	26.97	101919
2014-09-26	26.92	27.18	26.92	27.17	65136
2014-09-29	27.08	27.32	26.97	27.32	144457
2014-09-30	27.45	27.45	27.25	27.40	48077
2014-10-01	27.42	27.42	26.81	26.93	54413
2014-10-02	27.01	27.07	26.61	27.04	66788
2014-10-03	27.23	27.43	27.12	27.37	56547
2014-10-06	27.53	27.55	27.23	27.31	47007
2014-10-07	27.26	27.26	26.85	26.85	42797
2014-10-08	26.85	27.29	26.55	27.26	48928
2014-10-09	27.10	27.25	26.71	26.83	63989
2014-10-10	26.70	26.78	25.93	25.98	82747
2014-10-13	25.84	26.09	25.56	25.59	83241
2014-10-14	25.68	25.96	25.58	25.74	119861
2014-10-15	25.44	25.80	25.06	25.70	81829
2014-10-16	25.00	25.56	24.82	25.40	93144
2014-10-17	25.57	25.94	25.57	25.81	47355
2014-10-20	25.54	25.76	25.50	25.73	104044
2014-10-21	25.80	26.21	25.80	26.19	85907
2014-10-22	26.00	26.19	25.78	25.78	86429
2014-10-23	26.04	26.26	25.91	26.12	136097
2014-10-24	26.17	26.36	26.09	26.36	36121
2014-10-27	26.38	26.40	26.20	26.33	90137
2014-10-28	26.43	26.87	26.43	26.86	88652
2014-10-29	26.70	26.83	26.52	26.56	39431
2014-10-30	26.56	26.96	26.46	26.96	35189
2014-10-31	27.17	27.49	27.17	27.47	56088
2014-11-03	27.53	27.65	27.37	27.54	64092
2014-11-04	27.59	27.59	27.32	27.49	42472
2014-11-05	27.72	27.72	27.34	27.41	31689
2014-11-06	27.55	27.59	27.45	27.59	65586
2014-11-07	27.53	27.74	27.51	27.70	67495
2014-11-10	27.73	27.86	27.58	27.82	47620
2014-11-11	28.00	28.07	27.92	28.03	41540
2014-11-12	28.07	28.14	27.91	28.10	33153
2014-11-13	28.14	28.27	28.13	28.21	5376
2014-11-14	28.00	28.42	28.00	28.39	51557
2014-11-17	28.28	28.43	28.19	28.33	50173
2014-11-18	28.41	28.52	28.37	28.39	50188
2014-11-19	28.29	28.35	28.02	28.10	83195
2014-11-20	28.01	28.18	27.95	28.15	85512
2014-11-21	28.17	28.40	28.00	28.06	46152
2014-11-24	28.24	28.25	28.09	28.25	51568
2014-11-25	28.28	28.35	28.17	28.24	33042
2014-11-26	28.38	28.42	28.26	28.41	67670
2014-11-28	28.43	28.55	28.40	28.41	27856
2014-12-01	28.40	28.40	28.03	28.07	36450
2014-12-02	28.19	28.19	28.00	28.07	69855
2014-12-03	28.18	28.32	28.01	28.29	50875
2014-12-04	28.32	28.35	28.19	28.29	30158
2014-12-05	28.40	28.48	28.27	28.41	34719
2014-12-08	28.44	28.44	27.82	27.94	32793
2014-12-09	27.58	28.15	27.52	28.15	49933
2014-12-10	27.98	28.12	27.59	27.59	57824
2014-12-11	27.85	28.09	27.74	27.77	35430
2014-12-12	27.63	27.66	27.42	27.42	33873
2014-12-15	27.58	27.67	27.19	27.34	32082
2014-12-16	27.06	27.47	26.95	26.95	44752
2014-12-17	27.00	27.53	27.00	27.49	27264
2014-12-18	28.00	28.21	27.85	28.19	58912
2014-12-19	28.21	28.80	28.21	28.79	88563
2014-12-22	28.86	28.98	28.85	28.93	54790
2014-12-23	28.92	29.13	28.92	28.98	42121
2014-12-24	29.46	29.46	28.98	29.02	38695
2014-12-26	29.00	29.15	29.00	29.07	35980
2014-12-29	29.07	29.07	28.87	28.91	33424
2014-12-30	28.76	28.91	28.65	28.72	28035
2014-12-31	28.84	28.84	28.45	28.45	35822
2015-01-02	28.68	28.71	28.26	28.49	45119
2015-01-05	28.58	28.58	27.89	27.97	133592
2015-01-06	27.88	28.04	27.36	27.50	149970
2015-01-07	27.67	27.71	27.45	27.63	63121
2015-01-08	27.88	28.13	27.84	28.02	49701
2015-01-09	28.15	28.15	27.76	27.95	56263
2015-01-12	27.95	27.95	27.53	27.67	378830
2015-01-13	27.83	28.13	27.40	27.65	87528
2015-01-14	27.46	27.52	27.16	27.49	118250
2015-01-15	27.60	27.60	27.05	27.05	46004
2015-01-16	27.00	27.55	27.00	27.54	62141
2015-01-20	27.72	27.72	27.32	27.60	182379
2015-01-21	27.72	27.88	27.57	27.76	72263
2015-01-22	27.69	28.20	27.54	28.18	81980
2015-01-23	28.08	28.47	28.08	28.36	108178
2015-01-26	28.42	28.45	28.16	28.43	86725
2015-01-27	28.16	28.21	27.68	28.01	124335
2015-01-28	28.11	28.11	27.60	27.64	94447
2015-01-29	27.74	27.94	27.43	27.92	294729
2015-01-30	27.91	27.92	27.59	27.59	51952
2015-02-02	27.58	27.80	27.27	27.80	61073
2015-02-03	27.80	28.19	27.80	28.18	62584
2015-02-04	28.11	28.25	28.03	28.05	57915
2015-02-05	28.07	28.28	28.03	28.27	46041
2015-02-06	28.29	28.56	28.23	28.32	43607
2015-02-09	28.24	28.38	28.22	28.26	59401
2015-02-10	28.29	28.67	28.29	28.64	64473
2015-02-11	28.71	28.87	28.66	28.80	51057
2015-02-12	28.90	29.28	28.90	29.22	55708
2015-02-13	29.75	29.75	29.19	29.40	117636
2015-02-17	29.34	29.36	29.20	29.33	60962
2015-02-18	29.33	29.48	29.25	29.46	47220
2015-02-19	29.50	29.59	29.36	29.54	37910
2015-02-20	29.54	29.76	29.41	29.72	55839
2015-02-23	29.79	29.79	29.41	29.50	78972
2015-02-24	29.51	29.51	29.37	29.50	57088
2015-02-25	29.48	29.75	29.35	29.74	59112
2015-02-26	29.91	29.99	29.68	29.84	75435
2015-02-27	29.84	29.96	29.78	29.81	57944
2015-03-02	29.70	30.08	29.70	30.08	87631
2015-03-03	29.91	29.98	29.71	29.79	57143
2015-03-04	29.93	29.93	29.54	29.67	34668
2015-03-05	29.79	29.85	29.60	29.83	75154
2015-03-06	29.81	29.81	29.45	29.47	85514
2015-03-09	29.60	29.60	29.37	29.53	72636
2015-03-10	29.23	29.28	28.98	29.03	69694
2015-03-11	29.07	29.07	28.81	28.91	49609
2015-03-12	28.98	29.24	28.94	29.22	50048
2015-03-13	29.25	29.25	28.86	28.97	48894
2015-03-16	28.97	29.28	28.95	29.23	89236
2015-03-17	29.08	29.34	29.08	29.26	55460
2015-03-18	29.19	29.76	29.19	29.62	40507
2015-03-19	29.50	29.73	29.50	29.57	60009
2015-03-20	29.85	29.95	29.74	29.85	48410
2015-03-23	29.74	29.91	29.74	29.81	58182
2015-03-24	29.85	29.96	29.70	29.70	82387
2015-03-25	29.81	29.81	29.06	29.09	69623
2015-03-26	29.05	29.20	28.88	29.11	49476
2015-03-27	29.03	29.22	29.02	29.20	47272
2015-03-30	29.33	29.47	29.23	29.46	90417
2015-03-31	29.31	29.49	29.24	29.27	70465
2015-04-01	29.24	29.24	28.99	29.11	43226
2015-04-02	29.20	29.27	29.08	29.20	28886
2015-04-06	29.11	29.50	29.07	29.44	56269
2015-04-07	29.65	29.78	29.44	29.56	65468
2015-04-08	29.66	29.79	29.58	29.67	47343
2015-04-09	29.50	29.60	29.38	29.50	44445
2015-04-10	29.60	29.69	29.56	29.69	49794
2015-04-13	29.75	29.88	29.62	29.63	41439
2015-04-14	29.59	29.71	29.50	29.64	116057
2015-04-15	29.77	29.96	29.67	29.91	69358
2015-04-16	29.87	30.20	29.87	30.11	148617
2015-04-17	29.95	29.95	29.60	29.71	54536
2015-04-20	29.85	30.05	29.85	29.97	194485
2015-04-21	30.19	30.25	30.11	30.19	42040
2015-04-22	30.19	30.47	30.17	30.42	41924
2015-04-23	30.33	30.59	30.30	30.48	52604
2015-04-24	30.75	30.85	30.70	30.72	63177
2015-04-27	30.80	30.98	30.73	30.78	249218
2015-04-28	30.78	30.92	30.63	30.84	75563
2015-04-29	30.61	31.11	30.52	30.90	275849
2015-04-30	30.84	30.84	30.44	30.54	170596
2015-05-01	30.84	30.84	30.50	30.66	55331
2015-05-04	30.75	30.94	30.69	30.86	74202
2015-05-05	30.85	30.85	30.44	30.58	57106
2015-05-06	30.68	30.68	30.32	30.54	242732
2015-05-07	30.62	30.73	30.40	30.69	60045
2015-05-08	30.85	31.07	30.85	30.99	112529
2015-05-11	30.98	31.04	30.90	30.91	70184
2015-05-12	30.66	30.66	30.31	30.57	48845
2015-05-13	30.64	30.74	30.53	30.61	61181
2015-05-14	30.74	31.03	30.70	31.03	49937
2015-05-15	31.07	31.07	30.87	30.96	70875
2015-05-18	30.99	31.05	30.87	31.03	49142
2015-05-19	31.02	31.05	30.92	30.98	52113
2015-05-20	31.01	31.04	30.83	31.01	68250
2015-05-21	31.10	31.10	30.75	30.92	77240
2015-05-22	30.86	31.02	30.86	30.96	47180
2015-05-26	30.87	30.87	30.40	30.53	80790
2015-05-27	30.61	30.87	30.57	30.82	136491
2015-05-28	30.80	30.83	30.69	30.78	53074
2015-05-29	30.68	30.71	30.49	30.60	45311
2015-06-01	31.08	31.08	30.30	30.53	53364
2015-06-02	30.40	30.73	30.33	30.59	64421
2015-06-03	30.73	30.86	30.61	30.80	42738
2015-06-04	30.72	30.76	30.44	30.53	59138
2015-06-05	30.49	30.63	30.32	30.61	143954
2015-06-08	30.58	30.61	30.20	30.30	45533
2015-06-09	30.22	30.30	30.03	30.19	223416
2015-06-10	30.27	30.78	30.27	30.66	50936
2015-06-11	30.71	30.82	30.60	30.60	58798
2015-06-12	30.41	30.55	30.41	30.50	51396
2015-06-15	30.25	30.29	29.96	30.20	67343
2015-06-16	30.23	30.48	30.23	30.41	60109
2015-06-17	30.53	30.61	30.36	30.53	89738
2015-06-18	30.53	30.74	30.53	30.69	58024
2015-06-19	30.68	30.79	30.47	30.54	45198
2015-06-22	30.68	30.74	30.59	30.65	45999
2015-06-23	30.70	30.78	30.59	30.77	75534
2015-06-24	30.67	30.82	30.42	30.42	45222
2015-06-25	30.52	30.52	30.24	30.38	49959
2015-06-26	30.37	30.37	29.91	30.03	64437
2015-06-29	29.62	30.00	29.39	29.41	83520
2015-06-30	29.54	29.61	29.36	29.52	110875
2015-07-01	29.75	29.75	29.45	29.55	58379
2015-07-02	29.63	29.63	29.40	29.51	45681
2015-07-06	29.25	29.37	29.05	29.14	51524
2015-07-07	29.19	29.37	28.75	29.33	75966
2015-07-08	29.27	29.27	28.95	28.98	65085
2015-07-09	29.23	29.41	29.03	29.03	58555
2015-07-10	29.42	29.46	29.26	29.44	32557
2015-07-13	29.80	29.99	29.63	29.80	59853
2015-07-14	29.85	30.05	29.85	30.01	52763
2015-07-15	30.07	30.08	29.80	29.88	47578
2015-07-16	30.17	30.32	30.11	30.32	64520
2015-07-17	30.43	30.55	30.37	30.48	71002
2015-07-20	30.54	30.56	30.40	30.45	57704
2015-07-21	30.45	30.58	30.37	30.37	50086
2015-07-22	30.25	30.48	30.25	30.34	57234
2015-07-23	30.52	30.65	30.29	30.36	71816
2015-07-24	30.82	30.82	30.38	30.47	35495
2015-07-27	30.25	30.32	30.10	30.13	49394
2015-07-28	30.08	30.36	29.89	30.36	152430
2015-07-29	30.22	30.45	30.03	30.44	49830
2015-07-30	30.46	30.90	30.34	30.89	51660
2015-07-31	30.91	30.96	30.70	30.79	64822
2015-08-03	30.74	30.74	30.48	30.65	46786
2015-08-04	30.54	30.77	30.54	30.65	45572
2015-08-05	30.87	31.11	30.86	30.87	100267
2015-08-06	30.87	30.91	30.30	30.37	75044
2015-08-07	30.42	30.43	30.16	30.38	49922
2015-08-10	30.64	30.82	30.57	30.70	56920
2015-08-11	30.64	30.64	30.14	30.38	49729
2015-08-12	30.11	30.45	29.82	30.42	62183
2015-08-13	30.40	30.63	30.33	30.45	34002
2015-08-14	30.48	30.62	30.38	30.62	32512
2015-08-17	30.51	30.70	30.34	30.70	47174
2015-08-18	30.69	30.70	30.54	30.62	56017
2015-08-19	30.60	30.61	30.21	30.39	48670
2015-08-20	30.29	30.29	29.55	29.55	54467
2015-08-21	29.11	29.52	28.67	28.71	103423
2015-08-24	26.93	28.57	26.01	27.46	218388
2015-08-25	27.97	28.49	27.28	27.32	133949
2015-08-26	27.84	28.56	27.49	28.49	93338
2015-08-27	28.92	29.39	28.52	29.06	74097
2015-08-28	28.94	29.24	28.94	29.18	54498
2015-08-31	29.06	29.16	28.85	28.99	71839
2015-09-01	28.44	28.62	27.97	28.16	101150
2015-09-02	28.53	28.57	28.07	28.57	53438
2015-09-03	28.59	28.86	28.47	28.59	50339
2015-09-04	28.10	28.30	28.01	28.19	56615
2015-09-08	28.55	28.83	28.45	28.81	48342
2015-09-09	29.04	29.13	28.50	28.56	39053
2015-09-10	28.47	28.92	28.46	28.78	34199
2015-09-11	28.70	28.88	28.58	28.88	41932
2015-09-14	28.91	28.91	28.64	28.72	30090
2015-09-15	28.82	29.25	28.76	29.15	59720
2015-09-16	29.12	29.40	29.10	29.40	105922
2015-09-17	29.31	29.70	29.24	29.30	47563
2015-09-18	29.03	29.14	28.80	28.88	47974
2015-09-21	28.99	29.22	28.82	29.04	30553
2015-09-22	28.63	28.65	28.32	28.56	70142
2015-09-23	28.55	28.62	28.28	28.45	73315
2015-09-24	28.30	28.50	28.05	28.50	33215
2015-09-25	28.70	28.70	28.20	28.36	69035
2015-09-28	28.15	28.21	27.63	27.69	60913
2015-09-29	27.70	27.80	27.38	27.53	144252
2015-09-30	27.90	28.07	27.71	28.05	57573
2015-10-01	28.39	28.39	27.83	28.21	34885
2015-10-02	27.79	28.66	27.79	28.65	43983
2015-10-05	28.83	29.47	28.83	29.40	56527
2015-10-06	29.36	29.49	29.16	29.34	57846
2015-10-07	29.37	29.53	29.10	29.49	51524
2015-10-08	29.43	29.81	29.36	29.75	42301
2015-10-09	29.83	29.99	29.75	29.99	66057
2015-10-12	29.89	29.94	29.74	29.87	140454
2015-10-13	29.82	30.03	29.73	29.79	199919
2015-10-14	29.80	29.83	29.60	29.61	45569
2015-10-15	29.61	29.95	29.61	29.95	133576
2015-10-16	29.98	30.07	29.85	30.05	36073
2015-10-19	30.02	30.17	29.91	30.12	91298
2015-10-20	29.99	30.15	29.80	29.93	80211
2015-10-21	29.86	29.86	29.36	29.36	46749
2015-10-22	29.53	30.02	29.53	29.86	65113
2015-10-23	30.31	30.40	30.18	30.32	104334
2015-10-26	30.31	30.48	30.25	30.41	133101
2015-10-27	30.35	30.42	30.22	30.32	71811
2015-10-28	30.23	30.49	30.11	30.49	98054
2015-10-29	30.21	30.31	30.15	30.25	62552
2015-10-30	30.31	30.53	30.29	30.40	133031
2015-11-02	30.48	30.75	30.38	30.68	110700
2015-11-03	30.59	30.95	30.56	30.86	67980
2015-11-04	30.96	31.01	30.84	30.98	70735
2015-11-05	31.06	31.09	30.73	30.86	70536
2015-11-06	30.81	31.00	30.70	30.99	58611
2015-11-09	30.98	30.98	30.41	30.56	117777
2015-11-10	30.53	30.70	30.40	30.62	93128
2015-11-11	30.74	30.80	30.59	30.63	62581
2015-11-12	30.56	30.71	30.28	30.30	69100
2015-11-13	30.16	30.16	29.57	29.61	62778
2015-11-16	29.57	30.05	29.47	30.04	68795
2015-11-17	30.07	30.35	30.00	30.08	75180
2015-11-18	30.12	30.58	30.12	30.55	56603
2015-11-19	30.56	30.77	30.56	30.61	86593
2015-11-20	30.64	30.87	30.64	30.81	97717
2015-11-23	30.68	30.97	30.68	30.85	66366
2015-11-24	30.79	30.87	30.42	30.79	83352
2015-11-25	30.72	31.03	30.72	30.99	72589
2015-11-27	30.94	31.09	30.89	31.04	33437
2015-11-30	31.24	31.24	30.91	31.01	73333
2015-12-01	31.18	31.40	31.07	31.38	119590
2015-12-02	31.44	31.53	31.24	31.32	124381
2015-12-03	31.48	31.48	30.73	30.86	81711
2015-12-04	31.00	31.37	30.82	31.31	138938
2015-12-07	31.70	31.71	30.86	31.01	60252
2015-12-08	30.55	31.19	30.12	30.98	108283
2015-12-09	31.28	31.28	30.31	30.47	101508
2015-12-10	31.00	31.00	30.40	30.44	128776
2015-12-11	30.26	30.26	29.68	29.72	85758
2015-12-14	29.63	30.14	29.26	29.90	74622
2015-12-15	30.32	30.32	30.00	30.04	88234
2015-12-16	30.30	30.53	30.08	30.52	167230
2015-12-17	31.30	31.30	30.13	30.17	129402
2015-12-18	30.94	30.94	29.76	29.76	88573
2015-12-21	29.89	29.98	29.54	29.73	62818
2015-12-22	29.90	30.04	29.71	29.92	81785
2015-12-23	30.55	31.28	30.01	30.20	59200
2015-12-24	30.01	30.94	30.01	30.20	37440
2015-12-28	30.01	30.28	29.99	30.28	56886
2015-12-29	30.51	30.59	30.39	30.53	98195
2015-12-30	30.57	30.57	30.32	30.33	49971
2015-12-31	30.44	30.44	30.03	30.04	107464
2016-01-04	29.95	29.95	29.06	29.43	184100
2016-01-05	29.10	29.55	29.10	29.37	110280
2016-01-06	29.00	29.17	28.88	29.03	275639
2016-01-07	28.66	28.91	28.18	28.27	279416
2016-01-08	29.03	29.03	27.94	28.02	179564
2016-01-11	28.03	28.20	27.62	27.95	119901
2016-01-12	28.38	28.40	27.81	28.12	133132
2016-01-13	28.50	28.50	27.24	27.31	256643
2016-01-14	27.16	28.02	27.05	27.78	107020
2016-01-15	27.00	27.15	26.62	27.06	181555
2016-01-19	27.03	27.28	26.59	26.85	124087
2016-01-20	26.30	26.83	25.76	26.62	187919
2016-01-21	26.87	27.12	26.46	26.71	175315
2016-01-22	26.98	27.31	26.98	27.27	100645
2016-01-25	27.27	27.34	26.94	26.94	389658
2016-01-26	27.38	27.38	26.89	27.21	73044
2016-01-27	27.26	27.26	26.53	26.63	93879
2016-01-28	26.86	26.92	26.41	26.72	219966
2016-01-29	26.80	27.34	26.80	27.30	249467
2016-02-01	27.00	27.92	27.00	27.42	82481
2016-02-02	27.45	27.45	26.69	26.73	85413
2016-02-03	26.90	26.91	26.33	26.83	143303
2016-02-04	26.78	27.17	26.71	27.07	56211
2016-02-05	26.87	26.87	25.71	25.82	159157
2016-02-08	25.63	25.63	24.53	24.98	187189
2016-02-09	24.89	25.27	24.50	24.77	119426
2016-02-10	24.90	25.82	24.90	25.38	97682
2016-02-11	24.72	25.31	24.72	25.16	261129
2016-02-12	25.24	25.55	25.18	25.47	103741
2016-02-16	25.90	26.06	25.69	26.00	191422
2016-02-17	26.14	26.74	26.14	26.74	76137
2016-02-18	27.03	27.03	26.68	26.75	308856
2016-02-19	26.49	26.97	26.49	26.95	111700
2016-02-22	27.29	27.40	27.22	27.27	56467
2016-02-23	27.03	27.25	26.82	26.82	74747
2016-02-24	26.60	27.06	26.38	27.06	40314
2016-02-25	27.32	27.57	27.07	27.57	283078
2016-02-26	27.69	27.75	27.57	27.62	44850
2016-02-29	27.63	27.78	27.43	27.43	42519
2016-03-01	27.65	28.10	27.55	27.43	63065
2016-03-02	28.16	28.19	27.96	28.08	73929
2016-03-03	28.19	28.19	28.19	28.30	65622
2016-03-04	28.25	28.56	28.00	28.35	152259
2016-03-07	28.06	28.46	28.06	28.27	76703
2016-03-08	28.00	28.27	27.97	28.27	44944
2016-03-09	27.90	28.26	27.90	27.99	48346
2016-03-10	28.23	28.23	28.23	28.04	37525
2016-03-11	28.04	28.04	28.04	28.62	59019
2016-03-14	28.48	28.64	28.48	28.57	55984
2016-03-15	28.59	28.59	28.59	28.40	51452
2016-03-16	28.23	28.86	28.23	28.80	71447
2016-03-17	28.83	29.08	28.80	29.01	67022
2016-03-18	29.19	29.20	28.99	29.12	43572
2016-03-21	29.12	29.19	29.02	29.16	49147
2016-03-22	29.05	29.35	29.02	29.24	112221
2016-03-23	29.10	29.21	28.78	28.85	56860
2016-03-24	28.85	28.85	28.85	28.92	79599
2016-03-28	28.97	29.05	28.85	28.98	67007
2016-03-29	29.07	29.43	28.85	28.98	60223
2016-03-30	29.64	29.66	29.39	29.49	70450
2016-03-31	29.45	29.50	29.43	29.49	40165
2016-04-01	29.54	29.70	29.28	29.69	64750
2016-04-04	29.81	29.81	29.48	29.61	52369
2016-04-05	29.61	29.61	29.61	29.31	67031
2016-04-06	29.32	29.76	29.32	29.74	59279
2016-04-07	29.72	29.72	29.16	29.26	97136
2016-04-08	29.52	29.54	29.20	29.26	31708
2016-04-11	29.27	29.57	29.12	29.13	61242
2016-04-12	29.03	29.13	28.83	29.09	121920
2016-04-13	29.19	29.65	29.19	29.62	61042
2016-04-14	29.60	29.69	29.48	29.57	44365
2016-04-15	29.47	29.51	29.36	29.47	109819
2016-04-18	29.26	29.65	29.26	29.63	44817
2016-04-19	29.90	29.90	29.22	29.43	145954
2016-04-20	29.59	29.83	29.44	29.70	62119
2016-04-21	29.95	29.95	29.77	29.85	54566
2016-04-22	29.69	29.85	29.54	29.71	49550
2016-04-25	29.57	29.70	29.48	29.58	38229
2016-04-26	29.60	29.64	29.46	29.55	37424
2016-04-27	29.40	29.64	29.38	29.60	45985
2016-04-28	29.45	29.79	29.25	29.29	57414
2016-04-29	29.28	29.41	28.93	29.24	45192
2016-05-02	29.36	29.42	29.14	29.39	61451
2016-05-03	29.15	29.20	28.86	28.89	93723
2016-05-04	28.95	28.95	28.63	28.73	56564
2016-05-05	28.93	29.01	28.79	28.80	33300
2016-05-06	28.62	29.15	28.62	29.13	43401
2016-05-09	29.26	29.31	29.14	29.17	94734
2016-05-10	29.35	29.68	29.20	29.65	52472
2016-05-11	29.39	29.79	29.39	29.51	73771
2016-05-12	29.50	29.72	29.25	29.47	36457
2016-05-13	29.39	29.64	29.33	29.42	57431
2016-05-16	29.32	29.86	29.32	29.77	69007
2016-05-17	29.94	29.94	29.44	29.48	38486
2016-05-18	29.33	29.70	29.31	29.53	149776
2016-05-19	29.48	29.64	29.25	29.44	58669
2016-05-20	29.54	29.89	29.54	29.82	34864
2016-05-23	29.92	29.97	29.84	29.84	92977
2016-05-24	30.00	30.44	30.00	30.39	70001
2016-05-25	30.43	30.81	30.40	30.77	54611
2016-05-26	30.74	30.86	30.67	30.80	43817
2016-05-27	30.93	30.98	30.63	30.95	100748
2016-05-31	31.00	31.10	30.90	31.08	114001
2016-06-01	31.11	31.15	30.87	31.11	51344
2016-06-02	31.01	31.23	30.95	31.23	38571
2016-06-03	31.16	31.18	30.88	31.03	69722
2016-06-06	31.01	31.29	31.01	31.22	43549
2016-06-07	30.99	31.47	30.99	31.45	67674
2016-06-08	31.59	31.59	31.40	31.49	52647
2016-06-09	31.32	31.44	31.31	31.41	51932
2016-06-10	31.03	31.12	30.77	30.84	95248
2016-06-13	30.63	30.93	30.54	30.56	40279
2016-06-14	30.56	30.64	30.36	30.51	54482
2016-06-15	30.64	30.72	30.52	30.58	97068
2016-06-16	30.38	30.56	30.13	30.52	33058
2016-06-17	30.50	30.52	30.37	30.41	62929
2016-06-20	30.65	31.03	30.65	30.86	32873
2016-06-21	30.77	30.97	30.77	30.90	19523
2016-06-22	30.87	30.90	30.62	30.62	314832
2016-06-23	30.73	31.19	30.73	31.19	55202
2016-06-24	30.17	30.31	29.57	29.62	65672
2016-06-27	29.33	29.33	28.46	28.60	81265
2016-06-28	28.89	29.17	28.88	29.10	42588
2016-06-29	29.39	29.74	29.32	29.68	42176
2016-06-30	29.70	29.98	29.59	29.98	103888
2016-07-01	30.00	30.26	30.00	30.09	61004
2016-07-05	29.90	29.95	29.73	29.84	53314
2016-07-06	29.65	30.06	29.56	30.06	37867
2016-07-07	30.06	30.25	30.00	30.11	46480
2016-07-08	30.33	30.77	30.33	30.75	94450
2016-07-11	30.77	31.00	30.77	30.84	50816
2016-07-12	30.98	31.43	30.98	31.31	57131
2016-07-13	31.40	31.40	31.17	31.19	75177
2016-07-14	31.35	31.48	31.35	31.38	43601
2016-07-15	31.49	31.49	31.19	31.32	38890
2016-07-18	31.26	31.54	31.26	31.49	33515
2016-07-19	31.35	31.50	31.35	31.43	58550
2016-07-20	31.56	31.92	31.56	31.90	73621
2016-07-21	31.93	31.99	31.61	31.68	33864
2016-07-22	31.71	32.04	31.68	31.96	52212
2016-07-25	31.98	32.07	31.91	32.04	57459
2016-07-26	32.03	32.24	32.03	32.16	51461
2016-07-27	32.14	32.14	31.91	32.02	29305
2016-07-28	32.33	32.41	32.23	32.38	35519
2016-07-29	32.33	32.47	32.24	32.46	52711
2016-08-01	32.46	32.63	32.40	32.58	154815
2016-08-02	32.51	32.55	32.13	32.24	41939
2016-08-03	32.28	32.47	32.25	32.47	59471
2016-08-04	32.46	32.77	32.46	32.77	80844
2016-08-05	32.94	33.14	32.94	33.14	67879
2016-08-08	33.14	33.17	33.02	33.11	49245
2016-08-09	33.10	33.29	33.05	33.25	90075
2016-08-10	33.70	33.73	33.10	33.13	53368
2016-08-11	33.15	33.32	33.14	33.27	36352
2016-08-12	33.37	33.37	33.15	33.20	141039
2016-08-15	33.24	33.37	33.23	33.28	42052
2016-08-16	33.28	33.28	33.08	33.08	47671
2016-08-17	33.15	33.15	32.81	32.97	31514
2016-08-18	33.00	33.30	33.00	33.24	54667
2016-08-19	33.25	33.40	33.15	33.36	60344
2016-08-22	33.36	33.36	33.18	33.29	29043
2016-08-23	33.49	33.60	33.40	33.54	51567
2016-08-24	33.65	33.65	33.29	33.36	42790
2016-08-25	33.43	33.64	33.35	33.62	55433
2016-08-26	33.65	33.94	33.62	33.79	67654
2016-08-29	33.88	33.97	33.77	33.88	55397
2016-08-30	33.99	33.99	33.73	33.83	70172
2016-08-31	33.87	33.87	33.56	33.70	78392
2016-09-01	33.69	33.74	33.49	33.72	47286
2016-09-02	33.94	33.96	33.75	33.87	69769
2016-09-06	34.05	34.05	33.82	34.02	63503
2016-09-07	34.13	34.13	33.87	33.98	79048
2016-09-08	34.01	34.01	33.75	33.86	34577
2016-09-09	33.68	33.69	33.12	33.12	66650
2016-09-12	32.89	33.70	32.80	33.70	108693
2016-09-13	33.65	33.65	33.16	33.31	89683
2016-09-14	33.25	33.52	33.25	33.41	44679
2016-09-15	33.44	33.73	33.38	33.70	116305
2016-09-16	33.62	33.62	33.35	33.46	42672
2016-09-19	33.67	33.80	33.52	33.61	66215
2016-09-20	33.76	33.80	33.48	33.54	39522
2016-09-21	33.68	33.88	33.53	33.84	48989
2016-09-22	34.06	34.18	34.04	34.10	61605
2016-09-23	34.00	34.00	33.83	33.86	304854
2016-09-26	33.61	33.79	33.61	33.66	65152
2016-09-27	33.80	34.02	33.59	34.00	583951
2016-09-28	34.17	34.17	33.89	34.13	39183
2016-09-29	34.17	34.17	33.80	33.87	36536
2016-09-30	33.90	34.26	33.90	34.17	54179
2016-10-03	34.18	34.18	33.89	34.06	130313
2016-10-04	34.14	34.17	33.90	34.01	122739
2016-10-05	34.14	34.33	34.06	34.27	97035
2016-10-06	34.31	34.31	34.08	34.21	74921
2016-10-07	34.21	34.21	33.90	34.06	34489
2016-10-10	34.21	34.33	34.16	34.20	49530
2016-10-11	34.10	34.39	33.45	33.64	95372
2016-10-12	33.63	33.66	33.42	33.58	39958
2016-10-13	33.57	33.57	33.10	33.39	60204
2016-10-14	33.64	33.70	33.36	33.45	42001
2016-10-17	33.45	33.45	33.25	33.25	30356
2016-10-18	33.64	33.90	33.64	33.79	34644
2016-10-19	33.94	34.00	33.83	33.98	64105
2016-10-20	34.06	34.06	33.77	33.94	51234
2016-10-21	33.84	34.13	33.82	34.12	30240
2016-10-24	34.42	34.46	34.29	34.45	51342
2016-10-25	34.61	34.61	34.18	34.32	63122
2016-10-26	34.49	34.71	34.39	34.51	78440
2016-10-27	34.81	34.81	34.30	34.35	59830
2016-10-28	34.30	34.58	34.24	34.42	64063
2016-10-31	34.63	34.63	34.37	34.48	94466
2016-11-01	34.63	34.63	33.86	34.10	75174
2016-11-02	34.16	34.16	33.64	33.74	45361
2016-11-03	33.78	33.83	33.58	33.64	60957
2016-11-04	33.77	33.77	33.34	33.38	56382
2016-11-07	34.20	34.45	33.95	34.40	88914
2016-11-08	34.45	34.72	34.24	34.57	74891
2016-11-09	33.81	34.62	33.74	34.57	80430
2016-11-10	34.60	34.75	33.66	34.12	92102
2016-11-11	34.00	34.17	33.88	34.16	68547
2016-11-14	34.20	34.33	33.73	33.93	80238
2016-11-15	34.02	34.37	34.02	34.28	175865
2016-11-16	34.51	34.51	34.19	34.40	143978
2016-11-17	34.79	34.79	34.46	34.64	63786
2016-11-18	34.78	34.78	34.52	34.61	119936
2016-11-21	34.95	34.95	34.63	34.87	170143
2016-11-22	35.32	35.32	34.73	34.88	322491
2016-11-23	34.70	34.75	34.62	34.75	189682
2016-11-25	34.90	34.90	34.70	34.81	43015
2016-11-28	34.99	34.99	34.71	34.79	68884
2016-11-29	34.85	35.13	34.75	34.97	161195
2016-11-30	35.05	35.05	34.68	34.69	124747
2016-12-01	34.89	34.89	33.83	33.92	148645
2016-12-02	33.75	34.09	33.60	34.06	50993
2016-12-05	34.36	34.53	34.12	34.43	193071
2016-12-06	34.57	34.57	34.30	34.56	560956
2016-12-07	34.57	35.11	34.41	35.11	104229
2016-12-08	35.21	35.41	35.11	35.26	128719
2016-12-09	35.39	35.39	35.09	35.23	75106
2016-12-12	34.98	35.11	34.82	35.02	76123
2016-12-13	35.00	35.55	35.00	35.37	103452
2016-12-14	35.60	35.60	35.24	35.33	110709
2016-12-15	35.42	35.61	35.30	35.47	101721
2016-12-16	35.68	35.68	35.08	35.15	131084
2016-12-19	35.45	35.45	35.08	35.30	93303
2016-12-20	35.15	35.50	35.15	35.37	127678
2016-12-21	35.49	35.49	35.19	35.23	113548
2016-12-22	35.17	35.17	34.63	34.71	83850
2016-12-23	34.77	34.84	34.68	34.83	100561
2016-12-27	35.05	35.08	34.94	34.99	56155
2016-12-28	35.11	35.11	34.68	34.72	97724
2016-12-29	34.59	34.83	34.59	34.74	189163
2016-12-30	34.71	34.74	34.40	34.48	63953
2017-01-03	34.63	34.97	34.61	34.79	131143
2017-01-04	34.89	35.34	34.89	35.28	135160
2017-01-05	35.26	35.45	35.25	35.43	190326
2017-01-06	35.36	35.73	35.30	35.67	91852
2017-01-09	35.83	35.83	35.55	35.59	124834
2017-01-10	35.66	35.69	35.48	35.55	112259
2017-01-11	35.54	35.72	35.49	35.70	125681
2017-01-12	35.74	35.78	35.33	35.77	167748
2017-01-13	35.94	35.98	35.81	35.91	97138
2017-01-17	35.95	35.95	35.61	35.74	107228
2017-01-18	35.80	35.81	35.60	35.80	73538
2017-01-19	35.98	36.02	35.78	35.83	107771
2017-01-20	36.03	36.09	35.88	36.01	69580
2017-01-23	36.06	36.08	35.81	36.00	765363
2017-01-24	36.14	36.50	36.06	36.46	159965
2017-01-25	36.76	36.81	36.60	36.81	154264
2017-01-26	36.94	36.94	36.44	36.56	154887
2017-01-27	36.54	36.66	36.52	36.64	97747
2017-01-30	36.62	36.62	36.17	36.47	166508
2017-01-31	36.33	36.52	36.26	36.50	81773
2017-02-01	36.73	36.73	36.30	36.47	87590
2017-02-02	36.54	36.69	36.34	36.67	86129
2017-02-03	36.81	36.86	36.70	36.85	125223
2017-02-06	36.94	36.94	36.56	36.80	151031
2017-02-07	36.89	37.03	36.81	37.03	131053
2017-02-08	36.95	36.95	36.66	36.86	123840
2017-02-09	36.97	37.31	36.88	37.19	170993
2017-02-10	37.12	37.43	37.12	37.35	131614
2017-02-13	37.61	37.61	37.36	37.51	98051
2017-02-14	37.61	37.61	37.36	37.54	147760
2017-02-15	37.52	37.71	37.39	37.67	113720
2017-02-16	37.86	37.93	37.63	37.74	114532
2017-02-17	37.73	37.78	37.60	37.77	105539
2017-02-21	37.95	38.05	37.77	38.03	111408
2017-02-22	38.12	38.19	37.95	38.19	164061
2017-02-23	38.35	38.35	37.94	38.07	154906
2017-02-24	37.84	38.06	37.72	38.06	162954
2017-02-27	38.10	38.10	37.90	37.99	91506
2017-02-28	38.10	38.10	37.73	37.81	87303
2017-03-01	38.15	38.33	38.00	38.25	119613
2017-03-02	38.33	38.33	37.97	38.01	111052
2017-03-03	38.02	38.10	37.85	38.09	152080
2017-03-06	38.11	38.11	37.88	38.04	83005
2017-03-07	37.86	38.14	37.86	38.04	80733
2017-03-08	38.11	38.11	37.91	37.96	61639
2017-03-09	38.04	38.05	37.81	38.04	105397
2017-03-10	38.20	38.28	38.05	38.28	76029
2017-03-13	38.41	38.42	38.25	38.35	99059
2017-03-14	38.31	38.31	38.07	38.26	519442
2017-03-15	38.43	38.64	38.24	38.55	98326
2017-03-16	38.92	38.92	38.66	38.75	163646
2017-03-17	38.79	38.84	38.70	38.71	155203
2017-03-20	38.81	38.84	38.63	38.72	98017
2017-03-21	38.92	38.95	38.02	38.07	134756
2017-03-22	38.02	38.31	37.99	38.25	357324
2017-03-23	38.30	38.42	37.96	38.27	59870
2017-03-24	38.32	38.49	38.12	38.23	86919
2017-03-27	37.95	38.33	37.84	38.26	75770
2017-03-28	38.37	38.67	38.34	38.56	99563
2017-03-29	38.53	38.71	38.42	38.69	90781
2017-03-30	38.69	38.78	38.64	38.68	86055
2017-03-31	38.62	38.78	38.58	38.69	76598
2017-04-03	38.77	38.79	38.29	38.54	105607
2017-04-04	38.46	38.55	38.46	38.54	68123
2017-04-05	38.66	38.80	38.30	38.36	91230
2017-04-06	38.42	38.46	38.25	38.38	79475
2017-04-07	38.30	38.39	38.18	38.27	86679
2017-04-10	38.26	38.43	38.24	38.30	79531
2017-04-11	38.24	38.30	38.00	38.29	77717
2017-04-12	38.31	38.31	38.07	38.10	63179
2017-04-13	38.01	38.32	37.97	37.97	242424
2017-04-17	38.14	38.36	38.07	38.35	169680
2017-04-18	38.29	38.42	38.23	38.29	119001
2017-04-19	38.40	38.45	38.20	38.28	81924
2017-04-20	38.45	38.63	38.32	38.55	75547
2017-04-21	38.59	38.59	38.32	38.39	93549
2017-04-24	38.95	38.95	38.72	38.90	233616
2017-04-25	39.15	39.20	39.03	39.12	93241
2017-04-26	39.25	39.31	39.10	39.20	114426
2017-04-27	39.01	39.14	38.86	39.12	83381
2017-04-28	39.41	39.41	39.13	39.37	119111
2017-05-01	39.57	39.68	39.40	39.62	150065
2017-05-02	39.74	39.77	39.54	39.74	151043
2017-05-03	39.58	39.58	39.24	39.31	100329
2017-05-04	39.45	39.45	39.23	39.35	92851
2017-05-05	39.55	39.70	39.34	39.70	87411
2017-05-08	40.00	40.00	39.62	39.80	182372
2017-05-09	39.81	39.84	39.59	39.68	300947
2017-05-10	39.75	39.83	39.58	39.80	102216
2017-05-11	39.88	39.88	39.45	39.65	131773
2017-05-12	39.64	39.72	39.57	39.67	112016
2017-05-15	39.81	40.03	39.78	39.97	109986
2017-05-16	40.15	40.15	39.95	40.14	151355
2017-05-17	39.97	39.97	39.06	39.12	205932
2017-05-18	39.05	39.20	38.71	39.08	137745
2017-05-19	39.22	39.47	39.18	39.23	100317
2017-05-22	39.36	39.68	39.36	39.66	154167
2017-05-23	39.91	39.91	39.53	39.65	123179
2017-05-24	39.98	39.98	39.59	39.88	78107
2017-05-25	40.13	40.35	40.01	40.27	156909
2017-05-26	40.45	40.45	40.02	40.14	81993
2017-05-30	40.24	40.30	40.09	40.24	100191
2017-05-31	40.38	40.38	39.94	40.14	87453
2017-06-01	40.32	40.32	40.06	40.24	102801
2017-06-02	40.36	40.49	40.18	40.46	101019
2017-06-05	40.51	40.52	40.37	40.41	95718
2017-06-06	40.42	40.50	40.26	40.30	103372
2017-06-07	40.40	40.42	40.10	40.29	143400
2017-06-08	40.29	40.37	40.12	40.35	95461
2017-06-09	40.35	40.56	38.96	39.58	140013
2017-06-12	38.97	39.35	38.44	39.15	231652
2017-06-13	39.27	39.63	39.20	39.49	222994
2017-06-14	39.61	39.66	38.99	39.28	101499
2017-06-15	38.73	39.25	38.72	39.20	172037
2017-06-16	39.25	39.31	39.05	39.26	137502
2017-06-19	39.50	39.76	39.50	39.70	98683
2017-06-20	39.70	39.77	39.48	39.48	389458
2017-06-21	39.82	40.02	39.76	40.01	166576
2017-06-22	40.35	40.35	39.97	40.23	84806
2017-06-23	40.24	40.66	40.12	40.57	89665
2017-06-26	40.89	40.92	40.31	40.38	102327
2017-06-27	40.43	40.43	39.80	39.80	167513
2017-06-28	40.04	40.19	39.66	40.14	68618
2017-06-29	40.17	40.17	39.16	39.51	150478
2017-06-30	39.54	39.85	39.41	39.50	62115
2017-07-03	39.77	39.77	39.14	39.18	76552
2017-07-05	39.36	39.48	39.18	39.46	85974
2017-07-06	39.34	39.34	38.88	38.92	93937
2017-07-07	39.09	39.49	39.09	39.37	60332
2017-07-10	39.57	39.79	39.40	39.71	89120
2017-07-11	39.81	39.86	39.50	39.83	61983
2017-07-12	40.19	40.36	40.11	40.33	100520
2017-07-13	40.51	40.51	40.19	40.33	73191
2017-07-14	40.38	40.61	40.38	40.59	75423
2017-07-17	40.87	40.87	40.57	40.72	253575
2017-07-18	40.76	41.06	40.64	41.06	93586
2017-07-19	41.31	41.35	41.09	41.34	90610
2017-07-20	41.52	41.52	41.26	41.43	78419
2017-07-21	41.39	41.48	41.16	41.40	52176
2017-07-24	41.51	41.53	41.28	41.49	71787
2017-07-25	41.45	41.68	41.32	41.60	92901
2017-07-26	41.54	41.54	41.13	41.27	99014
2017-07-27	41.33	41.58	40.56	41.00	127061
2017-07-28	40.87	41.06	40.70	41.01	77935
2017-07-31	41.18	41.18	40.69	40.88	77683
2017-08-01	40.94	41.13	40.88	41.13	153575
2017-08-02	41.26	41.35	40.60	40.92	91448
2017-08-03	40.97	41.10	40.83	40.96	79604
2017-08-04	41.07	41.10	40.87	40.93	55345
2017-08-07	40.88	41.00	40.86	40.94	50851
2017-08-08	40.80	41.06	40.67	40.75	77615
2017-08-09	40.51	40.72	40.40	40.72	64097
2017-08-10	40.57	40.57	39.77	39.77	114140
2017-08-11	39.84	40.14	39.76	40.07	145438
2017-08-14	40.39	40.70	40.39	40.62	54513
2017-08-15	40.86	40.86	40.52	40.54	72422
2017-08-16	40.69	40.83	40.54	40.78	40652
2017-08-17	40.61	40.62	39.96	39.97	101008
2017-08-18	39.94	40.18	39.85	39.94	107549
2017-08-21	40.10	40.10	39.72	39.99	112813
2017-08-22	40.26	40.58	40.18	40.55	59168
2017-08-23	40.47	40.53	40.28	40.42	50197
2017-08-24	40.57	40.57	40.35	40.51	38880
2017-08-25	40.64	40.76	40.50	40.50	62091
2017-08-28	40.67	40.67	40.45	40.57	56651
2017-08-29	40.33	40.72	40.24	40.65	111408
2017-08-30	40.73	41.11	40.63	41.09	196289
2017-08-31	41.19	41.49	41.15	41.44	166525
2017-09-01	41.58	41.60	41.34	41.48	95671
2017-09-05	41.42	41.42	40.75	41.06	77768
2017-09-06	41.18	41.20	40.97	41.16	132292
2017-09-07	41.18	41.31	41.09	41.19	57481
2017-09-08	41.19	41.24	40.95	41.00	105284
2017-09-11	41.18	41.68	41.18	41.65	62401
2017-09-12	41.73	41.80	41.54	41.80	52781
2017-09-13	41.80	41.81	41.61	41.76	92975
2017-09-14	41.74	41.74	41.42	41.64	111137
2017-09-15	41.49	41.62	41.41	41.56	83734
2017-09-18	41.63	41.76	41.48	41.58	117543
2017-09-19	41.53	41.71	41.53	41.61	105353
2017-09-20	41.68	41.70	41.35	41.63	60940
2017-09-21	41.70	41.70	41.36	41.50	38838
2017-09-22	41.47	41.69	41.47	41.66	102455
2017-09-25	41.62	41.62	41.02	41.20	2534738
2017-09-26	41.37	41.51	41.16	41.33	148388
2017-09-27	41.48	41.82	41.42	41.68	165520
2017-09-28	41.68	41.68	41.51	41.63	94581
2017-09-29	41.66	41.90	41.66	41.90	71769
2017-10-02	42.00	42.21	41.96	42.13	176477
2017-10-03	42.22	42.22	42.06	42.14	85612
2017-10-04	42.27	42.27	42.05	42.20	88642
2017-10-05	42.32	42.60	42.25	42.59	79613
2017-10-06	42.58	42.69	42.41	42.69	79373
2017-10-09	42.78	42.78	42.49	42.55	91043
2017-10-10	42.66	42.70	42.37	42.51	80293
2017-10-11	42.47	42.60	42.41	42.59	141931
2017-10-12	42.58	42.68	42.47	42.62	110284
2017-10-13	42.70	42.95	42.70	42.87	101579
2017-10-16	42.97	42.98	42.79	42.90	137474
2017-10-17	42.86	42.86	42.73	42.83	69093
2017-10-18	42.94	43.14	42.87	43.02	99358
2017-10-19	42.96	43.05	42.70	43.05	93807
2017-10-20	43.21	43.33	43.15	43.24	108679
2017-10-23	43.33	43.33	42.94	42.99	109341
2017-10-24	43.09	43.19	42.94	43.15	111390
2017-10-25	43.16	43.25	42.70	42.91	80894
2017-10-26	43.02	43.15	42.93	43.02	90478
2017-10-27	43.43	43.80	43.43	43.77	159242
2017-10-30	43.77	43.79	43.51	43.74	79456
2017-10-31	43.58	43.90	43.58	43.86	104177
2017-11-01	44.13	44.13	43.60	43.82	107822
2017-11-02	43.83	44.07	43.81	44.05	91661
2017-11-03	44.10	44.17	43.89	44.09	65874
2017-11-06	44.08	44.21	44.01	44.14	91513
2017-11-07	44.27	44.35	43.75	43.91	106710
2017-11-08	43.93	44.38	43.85	44.32	77166
2017-11-09	44.28	44.28	43.78	44.11	97332
2017-11-10	44.09	44.11	43.92	44.10	213976
2017-11-13	43.94	44.21	43.92	44.15	108069
2017-11-14	44.05	44.23	43.87	44.21	67204
2017-11-15	43.95	44.09	43.84	43.94	113473
2017-11-16	44.42	44.89	44.42	44.85	97293
2017-11-17	44.73	44.90	44.73	44.81	187610
2017-11-20	44.94	45.16	44.82	45.13	496408
2017-11-21	45.15	45.57	45.09	45.52	156572
2017-11-22	45.33	45.55	45.22	45.26	127611
2017-11-24	45.26	45.63	45.20	45.61	122911
2017-11-27	45.52	45.75	45.50	45.75	74109
2017-11-28	45.66	46.15	45.66	46.13	485011
2017-11-29	45.90	46.15	45.01	45.29	232296
2017-11-30	45.18	45.59	45.17	45.48	128192
2017-12-01	45.36	45.53	44.61	45.35	153596
2017-12-04	45.71	45.71	44.47	44.52	118202
2017-12-05	44.52	44.91	44.33	44.56	1104676
2017-12-06	44.50	44.84	44.38	44.75	123639
2017-12-07	44.78	45.11	44.51	45.08	103557
2017-12-08	45.42	45.46	45.27	45.31	132439
2017-12-11	45.20	45.67	45.04	45.67	163559
2017-12-12	45.63	45.91	45.42	45.65	128323
2017-12-13	45.77	45.87	45.64	45.74	127749
2017-12-14	45.85	46.02	45.74	45.76	80004
2017-12-15	45.89	46.04	45.65	45.95	117669
2017-12-18	46.53	46.70	46.34	46.60	157272
2017-12-19	46.55	46.55	46.19	46.36	173022
2017-12-20	46.43	46.49	45.96	46.09	176172
2017-12-21	46.20	46.34	45.98	46.01	169841
2017-12-22	46.01	46.02	45.87	45.98	124068
2017-12-26	45.89	45.92	45.66	45.83	81827
2017-12-27	45.87	45.96	45.81	45.91	75345
2017-12-28	46.07	46.14	45.93	46.11	83950
2017-12-29	46.23	46.29	45.85	45.88	92116
2018-01-02	45.88	46.27	45.85	46.25	145629
2018-01-03	46.24	46.84	46.21	46.77	189715
2018-01-04	46.94	47.18	46.94	47.00	135236
2018-01-05	47.25	47.29	47.01	47.19	648739
2018-01-08	47.05	47.50	47.05	47.48	138228
2018-01-09	47.57	47.74	47.24	47.38	187235
2018-01-10	47.21	47.36	47.12	47.23	132543
2018-01-11	47.36	47.55	47.20	47.55	141962
2018-01-12	47.50	47.90	47.45	47.86	114013
2018-01-16	47.96	48.35	47.43	47.58	243744
2018-01-17	47.83	48.04	47.58	47.97	160634
2018-01-18	48.06	48.10	47.79	47.83	174694
2018-01-19	48.06	48.08	47.85	47.92	132817
2018-01-22	47.88	48.31	47.80	48.30	373899
2018-01-23	48.69	49.06	48.69	49.04	224972
2018-01-24	49.16	49.43	48.80	49.00	176790
2018-01-25	49.32	49.32	48.88	49.02	152741
2018-01-26	49.36	49.95	49.30	49.92	183943
2018-01-29	49.68	50.05	49.40	49.44	192878
2018-01-30	49.25	49.25	48.79	48.97	226163
2018-01-31	49.12	49.29	48.93	49.10	158013
2018-02-01	48.99	49.80	48.99	49.33	209950
2018-02-02	49.19	49.30	48.39	48.43	273239
2018-02-05	47.88	48.64	46.61	46.62	521052
2018-02-06	45.85	47.55	45.36	47.40	603162
2018-02-07	47.53	47.88	47.07	47.09	212074
2018-02-08	47.30	47.45	45.20	45.20	256982
2018-02-09	45.73	46.07	44.10	45.75	451923
2018-02-12	46.22	46.86	45.85	46.62	237597
2018-02-13	46.52	47.01	46.42	46.93	119356
2018-02-14	46.85	47.99	46.57	47.91	251322
2018-02-15	48.20	48.54	47.51	48.54	286030
2018-02-16	48.61	48.76	48.30	48.40	151848
2018-02-20	48.14	48.74	48.12	48.37	151421
2018-02-21	48.53	49.03	48.21	48.22	155539
2018-02-22	48.41	48.58	48.08	48.24	92935
2018-02-23	48.59	49.18	48.50	49.18	89258
2018-02-26	49.38	49.90	49.38	49.86	290504
2018-02-27	49.93	50.08	49.44	49.45	166452
2018-02-28	49.74	49.98	49.28	49.28	132849
2018-03-01	49.46	49.52	48.35	48.72	179847
2018-03-02	48.23	49.29	48.03	49.21	192535
2018-03-05	49.02	50.15	49.00	50.05	128985
2018-03-06	50.31	50.54	50.10	50.43	9755122
2018-03-07	50.17	50.81	50.07	50.74	257767
2018-03-08	50.86	50.98	50.64	50.98	200556
2018-03-09	51.33	51.81	51.28	51.81	331732
2018-03-12	52.01	52.01	51.63	51.79	372338
2018-03-13	52.06	52.10	51.23	51.36	204329
2018-03-14	51.53	51.79	51.34	51.50	139401
2018-03-15	51.59	51.75	51.35	51.57	175923
2018-03-16	51.59	51.81	51.38	51.39	115982
2018-03-19	50.93	50.98	50.14	50.53	194449
2018-03-20	50.25	50.64	50.25	50.54	104502
2018-03-21	50.39	50.86	50.27	50.46	178613
2018-03-22	49.92	50.12	49.17	49.17	165440
2018-03-23	49.26	49.50	48.15	48.19	197996
2018-03-26	49.07	49.70	48.35	49.66	172904
2018-03-27	50.08	50.24	47.93	48.27	229933
2018-03-28	48.12	48.22	47.24	47.55	366984
2018-03-29	47.80	48.67	47.32	48.41	156011
2018-04-02	48.21	48.24	46.76	47.16	229644
2018-04-03	47.58	47.68	46.98	47.52	219481
2018-04-04	46.65	48.24	46.52	48.13	132921
2018-04-05	48.59	48.78	48.22	48.52	95532
2018-04-06	48.05	48.51	47.32	47.50	108033
2018-04-09	47.98	48.70	47.94	47.95	132095
2018-04-10	48.64	49.13	48.45	48.99	309284
2018-04-11	48.87	49.33	48.81	48.91	110539
2018-04-12	49.14	49.62	49.14	49.43	189651
2018-04-13	49.81	49.90	49.09	49.28	162960
2018-04-16	49.70	49.91	49.43	49.76	128335
2018-04-17	50.30	51.17	50.29	51.05	214469
2018-04-18	50.96	51.13	50.63	50.98	166174
2018-04-19	50.86	50.97	50.56	50.77	269907
2018-04-20	50.75	50.75	50.08	50.24	111509
2018-04-23	50.32	50.64	49.85	50.08	125056
2018-04-24	50.28	50.50	49.03	49.39	212247
2018-04-25	49.32	49.34	48.46	49.18	169338
2018-04-26	49.54	50.26	49.54	50.07	142742
2018-04-27	50.57	50.63	49.93	50.20	183896
2018-04-30	50.34	50.59	49.96	50.08	194035
2018-05-01	50.11	50.51	49.87	50.49	77536
2018-05-02	50.67	50.87	50.32	50.48	244278
2018-05-03	50.35	50.51	49.73	50.39	174096
2018-05-04	50.10	51.11	50.00	50.97	127260
2018-05-07	51.23	51.64	51.15	51.45	161186
2018-05-08	51.45	51.65	51.22	51.65	185270
2018-05-09	51.78	52.32	51.66	52.30	271649
2018-05-10	52.45	52.63	52.20	52.58	240217
2018-05-11	52.58	52.72	52.34	52.58	135765
2018-05-14	52.71	52.76	52.08	52.19	253445
2018-05-15	51.87	51.88	51.42	51.84	178503
2018-05-16	51.87	51.97	51.69	51.79	199367
2018-05-17	51.71	51.97	51.35	51.60	111026
2018-05-18	51.54	51.78	51.47	51.61	83720
2018-05-21	51.99	52.13	51.60	51.84	158553
2018-05-22	52.10	52.15	51.57	51.64	163838
2018-05-23	51.32	52.00	51.19	51.98	198913
2018-05-24	51.95	52.22	51.67	52.08	215951
2018-05-25	52.04	52.27	52.01	52.08	130886
2018-05-29	51.86	51.98	51.50	51.76	164692
2018-05-30	52.16	52.44	52.06	52.31	423030
2018-05-31	52.38	52.59	52.22	52.29	235053
2018-06-01	52.69	53.20	52.66	53.13	168381
2018-06-04	53.28	53.49	53.01	53.45	341246
2018-06-05	53.61	54.04	53.55	54.00	275057
2018-06-06	54.26	54.30	53.84	54.30	302181
2018-06-07	54.49	54.49	53.51	53.87	308920
2018-06-08	53.67	54.06	53.50	54.02	225855
2018-06-11	54.03	54.38	54.02	54.22	226561
2018-06-12	54.38	54.61	54.31	54.54	218321
2018-06-13	54.66	55.15	54.55	54.79	335201
2018-06-14	54.76	55.41	54.76	55.19	383997
2018-06-15	54.92	55.20	54.65	55.20	245546
2018-06-18	54.95	55.35	54.65	55.35	381510
2018-06-19	54.84	55.09	54.36	55.07	293478
2018-06-20	55.30	55.46	55.13	55.16	296507
2018-06-21	55.21	55.26	54.60	54.77	563555
2018-06-22	54.53	54.53	53.92	53.99	186514
2018-06-25	53.59	53.66	52.50	52.92	315298
2018-06-26	53.06	53.57	52.95	53.33	232205
2018-06-27	53.59	53.63	52.39	52.43	343482
2018-06-28	52.34	53.15	52.26	52.99	143159
2018-06-29	53.25	53.50	53.16	53.18	284779
2018-07-02	53.10	53.97	52.83	53.97	224798
2018-07-03	54.21	54.24	53.45	53.47	205647
2018-07-05	53.81	54.08	53.54	54.07	268031
2018-07-06	54.03	54.72	53.97	54.68	194549
2018-07-09	55.09	55.16	54.65	55.16	217499
2018-07-10	55.27	55.42	55.09	55.26	241670
2018-07-11	54.91	55.35	54.80	55.27	194863
2018-07-12	55.66	56.39	55.60	56.39	329674
2018-07-13	56.40	56.44	55.94	56.10	224634
2018-07-16	56.16	56.26	55.92	56.03	220901
2018-07-17	55.39	56.25	55.28	56.17	219885
2018-07-18	56.22	56.22	55.89	56.17	298577
2018-07-19	55.95	56.06	55.64	55.72	268472
2018-07-20	55.74	55.90	55.54	55.58	277532
2018-07-23	55.50	55.62	55.16	55.60	235831
2018-07-24	56.02	56.14	55.25	55.43	256943
2018-07-25	55.47	56.29	55.43	56.27	263945
2018-07-26	55.52	55.92	55.32	55.68	347456
2018-07-27	55.77	55.77	54.34	54.71	183191
2018-07-30	54.74	54.78	53.02	53.29	449686
2018-07-31	53.49	53.74	52.86	53.40	305864
2018-08-01	53.46	53.63	53.18	53.36	275649
2018-08-02	53.11	54.24	53.06	54.17	284054
2018-08-03	54.32	54.58	54.10	54.46	347422
2018-08-06	54.27	54.87	54.27	54.87	279571
2018-08-07	55.08	55.20	54.90	55.00	244671
2018-08-08	55.06	55.38	54.92	55.28	329528
2018-08-09	55.11	55.59	55.10	55.33	191820
2018-08-10	54.87	55.15	54.79	54.87	206727
2018-08-13	54.91	55.20	54.59	54.63	279551
2018-08-14	54.86	55.00	54.49	54.93	179723
2018-08-15	54.54	54.77	53.92	54.34	591656
2018-08-16	54.71	54.81	54.36	54.44	152490
2018-08-17	54.32	54.68	54.14	54.57	208751
2018-08-20	54.71	54.94	54.52	54.86	194002
2018-08-21	55.00	55.11	54.75	54.81	189394
2018-08-22	54.94	55.27	54.92	55.24	160819
2018-08-23	55.26	55.46	55.06	55.25	181500
2018-08-24	55.29	55.82	55.29	55.80	365071
2018-08-27	56.04	56.25	55.93	56.13	156276
2018-08-28	56.28	56.38	56.04	56.36	141073
2018-08-29	56.38	56.91	56.36	56.87	948178
2018-08-30	56.71	57.02	56.57	56.78	230065
2018-08-31	56.70	56.86	56.60	56.69	167905
2018-09-04	56.60	56.62	56.19	56.58	211226
2018-09-05	56.23	56.54	55.20	55.48	319154
2018-09-06	55.61	55.68	55.00	55.38	289865
2018-09-07	55.05	55.72	54.90	55.31	184709
2018-09-10	55.66	55.74	55.40	55.71	157515
2018-09-11	55.60	56.14	55.48	56.13	197301
2018-09-12	56.18	56.34	55.72	56.32	208187
2018-09-13	56.64	56.79	56.40	56.47	306663
2018-09-14	56.68	56.75	56.40	56.67	269823
2018-09-17	56.80	56.80	55.65	55.70	171673
2018-09-18	55.61	56.33	55.61	56.08	157545
2018-09-19	56.29	56.29	55.53	55.87	167408
2018-09-20	56.01	56.41	55.87	56.30	236621
2018-09-21	56.50	56.70	56.16	56.18	148871
2018-09-24	56.04	56.37	55.70	56.35	179193
2018-09-25	56.45	56.72	56.35	56.65	145094
2018-09-26	56.72	57.05	56.50	56.55	160200
2018-09-27	56.73	56.98	56.70	56.78	183026
2018-09-28	56.65	56.92	56.57	56.72	161407
2018-10-01	57.01	57.07	56.43	56.58	189007
2018-10-02	56.51	56.51	55.91	56.05	202493
2018-10-03	56.28	56.38	56.10	56.16	332119
2018-10-04	56.03	56.03	54.90	55.26	242847
2018-10-05	55.23	55.52	54.18	54.65	297518
2018-10-08	54.41	54.53	53.27	53.83	356996
2018-10-09	53.70	54.13	53.45	53.90	206045
2018-10-10	53.75	53.75	51.49	51.55	932402
2018-10-11	51.17	52.13	50.53	50.88	790492
2018-10-12	52.16	52.48	51.42	52.35	817275
2018-10-15	52.28	52.32	51.59	51.85	404746
2018-10-16	52.38	53.37	52.30	53.31	189466
2018-10-17	53.46	53.53	52.80	53.27	345776
2018-10-18	52.99	53.02	51.85	52.09	2385367
2018-10-19	52.39	52.85	51.63	51.74	385070
2018-10-22	51.95	52.56	51.73	52.36	214339
2018-10-23	51.39	52.22	50.83	51.92	391372
2018-10-24	51.91	52.04	50.03	50.09	224535
2018-10-25	50.65	51.84	50.65	51.55	312107
2018-10-26	50.13	51.03	49.39	50.05	394110
2018-10-29	51.49	51.74	49.03	49.88	278727
2018-10-30	49.85	50.89	49.79	50.89	331650
2018-10-31	51.60	52.42	51.60	51.97	284571
2018-11-01	52.15	52.64	51.64	52.63	166846
2018-11-02	52.66	52.86	52.01	52.20	185957
2018-11-05	52.33	52.33	51.59	52.18	239087
2018-11-06	52.06	52.62	51.92	52.41	137609
2018-11-07	53.04	54.02	52.90	53.99	466786
2018-11-08	53.96	54.09	53.48	53.71	295580
2018-11-09	53.29	53.31	52.28	52.65	354852
2018-11-12	52.40	52.40	51.15	51.28	191273
2018-11-13	51.43	52.01	51.08	51.37	482425
2018-11-14	51.75	51.99	50.70	50.96	241431
2018-11-15	50.93	51.70	50.38	51.49	265572
2018-11-16	51.17	51.70	51.00	51.49	129876
2018-11-19	51.36	51.36	49.56	49.67	355041
2018-11-20	48.56	49.64	48.25	49.02	623987
2018-11-21	49.46	49.81	49.19	49.46	308280
2018-11-23	49.06	49.56	49.06	49.28	92998
2018-11-26	49.78	50.23	49.67	50.19	388727
2018-11-27	49.90	50.22	49.62	50.04	199974
2018-11-28	50.56	51.82	50.34	51.79	239585
2018-11-29	51.61	51.91	51.15	51.54	221090
2018-11-30	51.64	51.95	51.47	51.86	174672
2018-12-03	53.10	53.10	52.17	52.61	553719
2018-12-04	52.41	52.69	51.06	51.15	263469
2018-12-06	50.22	51.55	49.98	51.55	591858
2018-12-07	51.42	51.58	49.81	50.01	251936
2018-12-10	49.96	50.80	49.59	50.61	275920
2018-12-11	51.26	51.46	50.26	50.61	360094
2018-12-12	51.26	51.90	51.20	51.22	308913
2018-12-13	51.41	51.61	50.83	51.05	118850
2018-12-14	50.46	50.70	49.89	49.96	218775
2018-12-17	49.75	49.95	48.54	48.79	436730
2018-12-18	49.09	49.68	48.94	49.23	643083
2018-12-19	49.25	50.00	48.21	48.55	501705
2018-12-20	48.34	48.77	47.11	47.82	632251
2018-12-21	48.06	48.13	46.12	46.33	772336
2018-12-24	45.91	46.57	45.36	45.37	551868
2018-12-26	45.68	47.85	45.45	47.85	564610
2018-12-27	47.24	48.23	46.54	48.23	450170
2018-12-28	48.16	48.72	47.62	47.97	320154
2018-12-31	48.37	48.59	47.96	48.47	385225
2019-01-02	47.39	48.51	47.17	48.30	231742
2019-01-03	47.97	48.10	47.13	47.18	380056
2019-01-04	47.92	49.32	47.90	49.16	228395
2019-01-07	49.36	50.25	49.29	49.97	444192
2019-01-08	50.52	50.83	49.98	50.75	256687
2019-01-09	50.95	51.27	50.74	51.18	335078
2019-01-10	50.83	51.44	50.62	51.38	190581
2019-01-11	51.14	51.42	50.92	51.35	163922
2019-01-14	50.88	51.15	50.64	50.99	137959
2019-01-15	51.24	52.12	51.10	52.04	247641
2019-01-16	52.05	52.22	51.83	52.02	483961
2019-01-17	51.86	52.43	51.75	52.21	188836
2019-01-18	52.54	53.00	52.37	52.67	428737
2019-01-22	52.23	52.39	51.50	51.84	438851
2019-01-23	52.19	52.51	51.54	52.00	187368
2019-01-24	52.02	52.31	51.93	52.26	200620
2019-01-25	52.77	53.06	52.63	52.93	344609
2019-01-28	52.52	52.74	52.19	52.70	719764
2019-01-29	52.69	52.80	51.98	52.12	133502
2019-01-30	52.21	52.95	52.13	52.76	234100
2019-01-31	53.13	53.81	53.12	53.63	244159
2019-02-01	53.56	54.05	53.56	53.73	288573
2019-02-04	53.82	54.51	53.73	54.50	334759
2019-02-05	54.69	55.01	54.52	54.94	278961
2019-02-06	54.96	54.99	54.39	54.74	277043
2019-02-07	54.51	54.62	53.72	54.15	218274
2019-02-08	53.80	54.47	53.80	54.45	201092
2019-02-11	54.68	54.92	54.45	54.58	182597
2019-02-12	54.92	55.40	54.76	55.31	163887
2019-02-13	55.52	55.70	55.37	55.39	252654
2019-02-14	55.10	55.87	55.07	55.67	209570
2019-02-15	55.88	56.00	55.66	55.88	407185
2019-02-19	55.65	56.24	55.51	56.11	228923
2019-02-20	56.21	56.33	55.77	56.02	421855
2019-02-21	55.95	56.07	55.64	55.86	169596
2019-02-22	56.05	56.57	56.05	56.53	190759
2019-02-25	56.84	56.98	56.58	56.61	302604
2019-02-26	56.50	56.92	56.45	56.78	283119
2019-02-27	56.66	56.90	56.27	56.86	225970
2019-02-28	56.76	56.96	56.57	56.63	189833
2019-03-01	57.09	57.31	56.70	57.20	358469
2019-03-04	57.44	57.50	55.93	56.60	644946
2019-03-05	56.64	56.77	56.32	56.59	207100
2019-03-06	56.50	56.69	56.22	56.45	399346
2019-03-07	56.35	56.35	55.67	55.83	362246
2019-03-08	55.29	55.86	55.11	55.84	214789
2019-03-11	56.05	56.88	56.02	56.88	214919
2019-03-12	56.88	57.03	56.59	56.80	239352
2019-03-13	57.05	57.52	56.93	57.29	245541
2019-03-14	57.26	57.56	57.04	57.34	139398
2019-03-15	57.48	57.88	57.33	57.70	424251
2019-03-18	57.71	57.99	57.39	57.65	181521
2019-03-19	57.91	58.16	57.66	57.83	208751
2019-03-20	57.80	58.22	57.36	57.90	402489
2019-03-21	57.54	58.76	57.54	58.71	397508
2019-03-22	58.31	58.65	57.15	57.16	251248
2019-03-25	57.03	57.18	56.57	56.96	186678
2019-03-26	57.32	57.72	56.97	57.25	176670
2019-03-27	57.35	57.59	56.36	56.78	204567
2019-03-28	56.81	57.13	56.59	56.98	283651
2019-03-29	57.45	57.62	57.14	57.61	188828
2019-04-01	58.08	58.47	57.83	58.41	268087
2019-04-02	58.52	58.77	58.30	58.74	234998
2019-04-03	58.95	59.41	58.84	59.01	289179
2019-04-04	59.15	59.15	58.17	58.57	409111
2019-04-05	58.69	58.91	58.67	58.82	132300
2019-04-08	58.81	58.95	58.32	58.91	181054
2019-04-09	58.71	58.90	58.63	58.69	171018
2019-04-10	58.89	59.29	58.72	59.25	136534
2019-04-11	59.41	59.44	59.16	59.40	218996
2019-04-12	59.62	59.62	59.30	59.57	448602
2019-04-15	59.63	59.74	59.19	59.53	205349
2019-04-16	59.76	59.81	59.33	59.48	269676
2019-04-17	59.78	59.78	59.08	59.20	166643
2019-04-18	59.17	59.43	58.90	59.40	197031
2019-04-22	59.35	59.89	59.30	59.81	208693
2019-04-23	59.95	60.58	59.91	60.54	312842
2019-04-24	60.89	61.03	60.62	60.63	162357
2019-04-25	60.87	60.89	60.26	60.64	266635
2019-04-26	60.70	60.70	60.18	60.69	241709
2019-04-29	60.68	61.05	60.65	60.91	210806
2019-04-30	60.61	60.80	60.31	60.74	147099
2019-05-01	61.13	61.37	60.30	60.31	294322
2019-05-02	60.70	61.04	60.03	60.37	409143
2019-05-03	60.62	60.81	60.29	60.78	428130
2019-05-06	59.59	60.71	59.39	60.64	283881
2019-05-07	60.05	60.26	58.85	59.31	337633
2019-05-08	59.21	59.74	59.11	59.42	167871
2019-05-09	58.86	59.22	58.18	59.04	318749
2019-05-10	58.88	59.43	57.98	59.22	207297
2019-05-13	57.95	58.15	57.17	57.33	327754
2019-05-14	57.60	58.34	57.43	57.99	290059
2019-05-15	57.64	58.85	57.62	58.74	273391
2019-05-16	59.03	60.00	59.00	59.65	364047
2019-05-17	59.20	59.71	59.03	59.06	194913
2019-05-20	58.51	58.91	58.18	58.48	229280
2019-05-21	58.87	59.26	58.80	59.08	184504
2019-05-22	58.96	59.41	58.96	59.16	182618
2019-05-23	58.31	58.55	57.41	57.78	266654
2019-05-24	58.12	58.40	57.84	57.86	118313
2019-05-28	58.07	58.58	57.67	57.67	153593
2019-05-29	57.37	57.59	56.98	57.22	283198
2019-05-30	57.49	57.67	57.19	57.47	341697
2019-05-31	56.73	56.76	56.27	56.31	433628
2019-06-03	56.14	56.30	54.83	55.11	759120
2019-06-04	55.63	56.70	55.46	56.68	292501
2019-06-05	57.17	57.35	56.59	57.29	212042
2019-06-06	57.32	57.65	57.05	57.50	170801
2019-06-07	57.77	58.49	57.71	58.27	378789
2019-06-10	58.47	58.91	58.34	58.38	872221
2019-06-11	58.67	59.02	58.18	58.44	204450
2019-06-12	58.35	58.46	58.08	58.20	191462
2019-06-13	58.47	58.52	58.22	58.43	211289
2019-06-14	58.31	58.34	57.65	57.73	143707
2019-06-17	57.86	57.89	57.56	57.67	219374
2019-06-18	58.28	58.79	58.23	58.25	151893
2019-06-19	58.44	58.75	58.11	58.64	136695
2019-06-20	59.60	59.73	58.98	59.36	210102
2019-06-21	59.25	59.37	59.00	59.08	138716
2019-06-24	59.29	59.29	58.23	58.24	151607
2019-06-25	58.25	58.48	56.87	56.92	271456
2019-06-26	57.45	57.80	56.80	56.84	388926
2019-06-27	57.20	57.82	57.09	57.58	144424
2019-06-28	57.80	57.84	57.35	57.78	391852
2019-07-01	58.72	58.86	58.09	58.22	344215
2019-07-02	58.13	58.64	58.08	58.59	150864
2019-07-03	58.84	59.30	58.66	59.18	118105
2019-07-05	58.85	59.23	58.31	59.19	145308
2019-07-08	58.92	58.93	58.52	58.85	249324
2019-07-09	58.55	59.30	58.55	59.27	248965
2019-07-10	59.64	60.06	59.51	59.67	189820
2019-07-11	59.86	60.17	59.59	59.87	158933
2019-07-12	60.00	60.14	59.63	60.11	147606
2019-07-15	60.13	60.26	59.91	60.18	149475
2019-07-16	60.18	60.25	59.35	59.50	177305
2019-07-17	59.50	59.97	59.50	59.67	150008
2019-07-18	59.45	59.73	59.05	59.67	165664
2019-07-19	59.99	60.23	59.40	59.40	134462
2019-07-22	59.55	59.88	59.42	59.51	164486
2019-07-23	59.87	59.87	58.83	59.28	385458
2019-07-24	59.13	60.05	59.13	59.96	158561
2019-07-25	59.91	59.92	59.28	59.53	172492
2019-07-26	59.97	60.60	59.85	60.48	304600
2019-07-29	60.55	60.55	58.76	59.41	262754
2019-07-30	58.98	59.47	58.79	59.25	118527
2019-07-31	59.32	59.66	58.03	58.66	320717
2019-08-01	58.90	59.90	58.30	58.54	195399
2019-08-02	58.11	58.25	56.75	57.24	346599
2019-08-05	55.60	55.85	54.53	55.08	580572
2019-08-06	55.72	56.05	55.02	55.53	363095
2019-08-07	55.00	55.82	54.58	55.67	233641
2019-08-08	56.11	57.14	56.11	57.13	365643
2019-08-09	56.82	57.23	56.45	56.89	171267
2019-08-12	56.56	56.76	55.98	56.30	183050
2019-08-13	56.31	57.46	56.01	57.19	233025
2019-08-14	56.21	56.44	55.09	55.46	802102
2019-08-15	55.98	56.18	55.17	55.56	218236
2019-08-16	55.96	56.81	55.84	56.58	161381
2019-08-19	57.20	57.42	56.87	56.97	268309
2019-08-20	56.84	56.93	56.56	56.63	176486
2019-08-21	57.16	57.89	57.00	57.44	211296
2019-08-22	57.68	57.86	56.99	57.56	180342
2019-08-23	57.41	58.23	56.25	56.39	246009
2019-08-26	57.06	57.28	56.44	57.18	316673
2019-08-27	57.75	57.83	56.53	56.88	383290
2019-08-28	56.83	56.83	56.17	56.64	178211
2019-08-29	57.50	58.16	57.32	57.83	192520
2019-08-30	58.17	58.26	57.17	57.71	170326
2019-09-03	57.27	57.60	56.80	57.02	298532
2019-09-04	57.74	58.03	57.54	57.79	130193
2019-09-05	58.43	58.73	57.90	58.69	286637
2019-09-06	58.61	58.61	57.73	57.77	174035
2019-09-09	58.18	58.18	56.65	57.10	383638
2019-09-10	56.64	57.40	56.41	57.34	217280
2019-09-11	57.46	58.15	57.23	58.14	258342
2019-09-12	58.30	58.63	58.06	58.21	339207
2019-09-13	58.20	58.20	57.38	57.49	166612
2019-09-16	56.94	57.83	56.75	57.74	125660
2019-09-17	57.68	58.05	57.50	58.03	100444
2019-09-18	57.82	57.87	57.01	57.83	362964
2019-09-19	57.98	58.45	57.80	58.01	171268
2019-09-20	58.17	58.38	57.38	57.82	170860
2019-09-23	57.55	57.87	57.28	57.77	206196
2019-09-24	57.93	58.00	56.25	56.47	289755
2019-09-25	56.31	57.25	55.62	57.14	334346
2019-09-26	57.16	57.33	56.52	57.00	137221
2019-09-27	57.18	57.22	55.38	55.87	185356
2019-09-30	56.04	56.63	55.57	56.42	223732
2019-10-01	56.58	56.83	55.66	55.78	245468
2019-10-02	55.26	55.40	54.44	54.85	297579
2019-10-03	54.77	55.97	54.08	55.94	383902
2019-10-04	56.10	56.57	55.83	56.51	158681
2019-10-07	56.34	56.99	56.26	56.66	152908
2019-10-08	56.14	56.30	55.10	55.10	224833
2019-10-09	55.64	56.16	55.57	55.92	234572
2019-10-10	55.88	56.25	55.63	55.89	132469
2019-10-11	56.67	57.47	56.65	57.05	200863
2019-10-14	56.94	57.23	56.81	57.18	120148
2019-10-15	57.30	57.89	57.19	57.69	189367
2019-10-16	57.23	57.23	56.41	56.70	182462
2019-10-17	56.88	57.00	56.39	56.51	168019
2019-10-18	56.44	56.44	54.96	55.58	282033
2019-10-21	56.00	56.40	55.78	56.16	217494
2019-10-22	56.38	56.40	55.41	55.55	107822
2019-10-23	55.41	56.18	55.18	55.77	102425
2019-10-24	56.24	56.92	56.09	56.88	184871
2019-10-25	56.67	57.32	56.42	57.29	156691
2019-10-28	57.57	57.90	57.40	57.70	448088
2019-10-29	57.51	57.76	57.29	57.45	151100
2019-10-30	57.68	58.20	57.36	58.16	167848
2019-10-31	58.00	58.00	57.12	57.50	102385
2019-11-01	57.52	57.97	57.17	57.95	97429
2019-11-04	58.31	58.59	57.78	57.89	170266
2019-11-05	58.12	58.27	57.57	57.88	106493
2019-11-06	57.85	58.05	57.47	57.73	112530
2019-11-07	58.04	58.68	57.80	58.04	138590
2019-11-08	57.87	58.50	57.62	58.50	118467
2019-11-11	58.25	58.74	58.03	58.64	269709
2019-11-12	58.71	59.01	58.48	58.75	103425
2019-11-13	58.49	58.88	58.41	58.77	310019
2019-11-14	58.55	58.79	58.50	58.64	100023
2019-11-15	58.97	59.49	58.66	59.49	122708
2019-11-18	59.57	59.83	59.28	59.68	181108
2019-11-19	59.99	60.25	59.66	60.06	156747
2019-11-20	59.91	60.58	59.66	60.20	185732
2019-11-21	60.37	60.50	59.80	59.94	101332
2019-11-22	59.90	60.08	59.48	60.07	87356
2019-11-25	60.29	60.82	60.29	60.78	83105
2019-11-26	60.98	61.21	60.83	60.91	139162
2019-11-27	61.25	61.25	60.89	61.21	112273
2019-11-29	61.07	61.22	60.90	61.06	47605
2019-12-02	61.03	61.05	59.17	59.78	323402
2019-12-03	58.66	59.85	58.48	59.81	258511
2019-12-04	60.07	60.12	59.65	59.67	134606
2019-12-05	59.82	59.88	59.32	59.42	116625
2019-12-06	59.91	60.09	59.86	59.89	97164
2019-12-09	59.84	60.26	59.57	59.91	130524
2019-12-10	60.06	60.10	59.43	59.57	258382
2019-12-11	59.62	59.62	59.08	59.39	163130
2019-12-12	59.32	59.85	58.97	59.54	132268
2019-12-13	59.50	59.88	59.45	59.67	319501
2019-12-16	60.04	60.44	59.80	60.24	253739
2019-12-17	60.47	60.50	59.68	59.75	130856
2019-12-18	59.78	60.28	59.75	59.98	92954
2019-12-19	60.09	60.38	59.98	60.33	142492
2019-12-20	60.53	60.59	60.30	60.50	175316
2019-12-23	60.67	60.74	60.50	60.61	113820
2019-12-24	60.62	60.71	60.38	60.57	49621
2019-12-26	60.62	61.12	60.55	61.07	72459
2019-12-27	61.30	61.30	60.72	60.84	100331
2019-12-30	60.84	60.92	59.75	60.04	205819
2019-12-31	59.89	60.38	59.79	60.37	140731
2020-01-02	60.83	61.50	60.62	61.48	153946
2020-01-03	60.63	61.26	60.63	61.11	244666
2020-01-06	60.58	61.87	60.50	61.85	192562
2020-01-07	61.82	62.09	61.68	61.83	185246
2020-01-08	61.81	62.82	61.77	62.47	193121
2020-01-09	63.02	63.30	62.81	63.26	136892
2020-01-10	63.45	63.68	63.09	63.28	142633
2020-01-13	63.63	64.41	63.59	64.23	180511
2020-01-14	64.20	64.38	63.76	64.01	184894
2020-01-15	64.01	64.80	64.01	64.24	270880
2020-01-16	64.73	65.05	64.60	65.05	248457
2020-01-17	65.27	65.28	64.70	64.90	170749
2020-01-21	64.62	65.05	64.51	64.74	164522
2020-01-22	65.13	65.62	64.93	64.98	202771
2020-01-23	65.02	65.32	64.64	65.24	139886
2020-01-24	65.67	65.95	64.36	64.73	174185
2020-01-27	63.17	63.88	62.82	63.50	365667
2020-01-28	63.90	64.44	63.66	64.38	137858
2020-01-29	64.66	64.88	64.24	64.30	135143
2020-01-30	64.13	64.93	63.91	64.91	315303
2020-01-31	65.14	65.34	63.90	64.17	211601
2020-02-03	64.33	65.18	64.26	65.07	211239
2020-02-04	65.86	66.77	65.69	66.69	187021
2020-02-05	67.49	67.49	65.78	66.13	245877
2020-02-06	66.31	66.62	65.74	66.49	217065
2020-02-07	66.29	66.73	66.05	66.30	186889
2020-02-10	66.20	67.18	66.06	67.16	232990
2020-02-11	67.58	67.80	66.88	67.08	282230
2020-02-12	67.87	68.03	67.29	67.98	259625
2020-02-13	67.29	67.99	67.04	67.66	420465
2020-02-14	67.86	68.21	67.67	67.93	249818
2020-02-18	67.92	68.30	67.66	68.22	290280
2020-02-19	68.52	68.89	68.38	68.66	192170
2020-02-20	68.67	68.94	67.00	68.13	293046
2020-02-21	67.73	67.82	66.00	66.38	292574
2020-02-24	63.57	64.54	62.91	63.95	717213
2020-02-25	64.43	64.76	61.92	62.23	631616
2020-02-26	62.48	63.75	61.81	62.15	411660
2020-02-27	60.25	61.71	59.29	59.46	603880
2020-02-28	57.19	59.52	57.12	59.37	721791
2020-03-02	60.00	60.94	58.46	60.94	342738
2020-03-03	61.15	61.83	58.30	59.32	598139
2020-03-04	60.37	61.16	59.60	61.12	425365
2020-03-05	59.67	60.88	59.29	59.81	296356
2020-03-06	58.11	58.77	56.69	58.15	368455
2020-03-09	53.71	55.89	51.00	53.75	648890
2020-03-10	55.70	56.04	53.24	56.04	566261
2020-03-11	54.73	55.09	52.31	53.08	534690
2020-03-12	48.84	51.08	47.81	48.01	1392154
2020-03-13	50.48	51.73	47.74	51.65	677521
2020-03-16	45.83	49.24	45.00	46.00	648132
2020-03-17	46.94	50.31	45.40	49.32	929088
2020-03-18	46.22	49.26	45.65	48.37	445781
2020-03-19	48.01	50.87	47.13	49.52	563997
2020-03-20	50.68	51.84	48.52	48.99	510827
2020-03-23	48.55	49.99	47.21	49.09	574885
2020-03-24	51.79	53.17	51.43	53.17	560786
2020-03-25	53.23	55.35	52.25	52.87	673601
2020-03-26	53.32	55.81	53.32	55.75	667683
2020-03-27	54.34	54.88	53.23	53.79	629189
2020-03-30	54.15	55.44	53.97	55.27	394649
2020-03-31	55.09	56.29	54.29	54.49	611855
2020-04-01	53.05	53.57	51.81	52.17	615944
2020-04-02	51.64	52.89	50.93	52.05	449394
2020-04-03	51.78	52.44	50.71	51.17	382543
2020-04-06	53.06	54.77	52.64	54.50	402890
2020-04-07	56.07	56.20	54.09	54.15	517645
2020-04-08	54.66	56.21	54.55	55.90	445145
2020-04-09	56.65	57.56	56.07	56.55	591663
2020-04-13	56.61	57.00	55.81	56.94	417796
2020-04-14	58.15	59.39	58.05	59.24	6649273
2020-04-15	58.19	59.00	57.60	58.57	518328
2020-04-16	59.19	60.04	58.75	59.52	621299
2020-04-17	60.73	60.87	59.94	60.78	808243
2020-04-20	60.38	61.90	60.37	61.10	1112035
2020-04-21	60.60	60.78	57.57	58.54	693555
2020-04-22	59.83	60.36	59.46	60.15	422665
2020-04-23	60.17	60.81	59.83	60.04	554721
2020-04-24	60.29	61.08	59.83	60.98	343173
2020-04-27	61.91	62.06	61.50	61.62	767879
2020-04-28	62.42	62.42	60.40	60.70	455754
2020-04-29	61.79	63.02	61.12	62.67	470389
2020-04-30	62.71	63.09	62.00	62.55	510605
2020-05-01	61.18	61.45	59.90	60.12	346027
2020-05-04	59.76	60.98	59.50	60.96	323423
2020-05-05	61.75	62.94	61.66	62.16	461209
2020-05-06	62.55	63.68	62.23	63.16	526414
2020-05-07	64.52	65.69	64.33	65.31	774223
2020-05-08	65.86	66.18	65.02	66.13	589205
2020-05-11	65.87	67.34	65.50	66.95	628482
2020-05-12	67.35	67.43	65.50	65.50	7606796
2020-05-13	65.74	65.99	63.08	64.24	688304
2020-05-14	63.59	64.67	62.70	64.67	585309
2020-05-15	64.11	65.88	64.02	65.76	749553
2020-05-18	67.11	67.30	66.18	66.39	700045
2020-05-19	66.61	67.65	66.40	66.75	617981
2020-05-20	67.67	68.16	67.41	68.08	613671
2020-05-21	68.19	68.66	67.23	67.96	595915
2020-05-22	67.97	68.70	67.60	68.70	550006
2020-05-26	70.14	70.21	68.23	68.38	631285
2020-05-27	68.28	68.54	65.70	68.54	833840
2020-05-28	68.24	69.78	68.06	68.42	597178
2020-05-29	68.85	70.77	68.85	70.70	460010
2020-06-01	70.37	71.87	70.34	71.59	424744
2020-06-02	72.05	72.05	70.38	71.81	329145
2020-06-03	72.16	72.40	71.66	72.20	372115
2020-06-04	71.66	71.96	69.90	70.32	628481
2020-06-05	70.51	71.17	69.74	70.63	805698
2020-06-08	70.95	71.77	70.22	71.72	544159
2020-06-09	71.37	71.76	70.84	71.27	481106
2020-06-10	71.80	72.67	71.41	72.08	584288
2020-06-11	70.53	70.98	67.95	68.07	939190
2020-06-12	69.99	70.34	67.77	69.17	487684
2020-06-15	68.20	70.76	67.98	70.74	588381
2020-06-16	72.26	72.30	70.69	72.05	615946
2020-06-17	72.35	72.63	71.70	71.94	407085
2020-06-18	71.91	72.72	71.77	72.72	377492
2020-06-19	73.49	73.67	72.02	72.46	454478
2020-06-22	72.70	73.82	72.56	73.82	531872
2020-06-23	74.51	75.01	73.88	74.07	534135
2020-06-24	73.86	74.59	71.93	72.68	552816
2020-06-25	72.66	73.77	71.76	73.75	401374
2020-06-26	73.83	73.96	72.24	73.36	382418
2020-06-29	73.54	73.61	71.70	73.00	667119
2020-06-30	73.00	74.60	73.00	74.50	439894
2020-07-01	74.50	75.83	74.09	75.50	436094
2020-07-02	76.36	76.60	75.59	75.67	535761
2020-07-06	76.93	77.36	76.26	76.57	525489
2020-07-07	76.32	77.45	75.84	75.91	489181
2020-07-08	76.41	77.86	76.38	77.86	553542
2020-07-09	78.79	78.92	77.16	78.71	571962
2020-07-10	78.41	78.78	77.62	78.11	442331
2020-07-13	78.89	78.89	74.38	74.50	890543
2020-07-14	74.11	74.92	72.17	74.89	979769
2020-07-15	75.40	75.71	73.85	74.90	893703
2020-07-16	74.19	74.42	73.30	74.09	410010
2020-07-17	74.42	75.08	73.76	74.75	354637
2020-07-20	75.23	77.98	75.09	77.88	623108
2020-07-21	78.56	78.71	77.01	77.25	506325
2020-07-22	77.48	78.16	76.98	77.43	348547
2020-07-23	77.52	78.14	75.45	75.86	681089
2020-07-24	74.82	75.50	73.79	74.90	600744
2020-07-27	75.51	76.14	74.91	76.02	458666
2020-07-28	76.11	76.31	75.19	75.26	370387
2020-07-29	76.03	77.24	76.00	76.95	312969
2020-07-30	76.00	77.65	75.51	77.45	429356
2020-07-31	78.16	78.16	76.30	78.03	512133
2020-08-03	78.80	79.74	78.34	79.62	637433
2020-08-04	79.49	79.88	79.00	79.75	578070
2020-08-05	79.30	79.79	79.10	79.53	443206
2020-08-06	78.70	79.25	78.03	78.89	505431
2020-08-07	78.45	78.45	75.85	76.72	541931
2020-08-10	76.91	76.92	74.95	75.83	473111
2020-08-11	75.62	76.36	74.76	74.89	526059
2020-08-12	75.36	76.06	75.22	75.52	1459907
2020-08-13	75.61	76.59	75.40	75.90	459604
2020-08-14	76.07	76.31	75.26	75.53	284854
2020-08-17	75.92	76.39	75.78	76.24	335970
2020-08-18	76.66	77.24	76.25	77.22	442411
2020-08-19	77.38	78.00	76.66	77.24	481664
2020-08-20	77.00	78.77	76.74	78.63	388858
2020-08-21	78.50	78.76	78.00	78.17	290468
2020-08-24	79.12	79.29	77.85	78.42	403183
2020-08-25	78.50	79.41	78.12	79.27	325103
2020-08-26	80.04	82.21	80.00	81.96	628299
2020-08-27	82.22	82.53	81.02	81.92	448971
2020-08-28	82.36	83.62	82.34	83.06	404767
2020-08-31	83.10	83.46	82.49	83.18	369030
2020-09-01	84.18	85.46	83.96	85.46	432900
2020-09-02	86.15	86.15	83.90	85.47	532218
2020-09-03	84.01	84.01	79.65	80.60	874778
2020-09-04	79.77	80.62	75.46	78.42	1372070
2020-09-08	75.78	77.77	75.57	76.21	597941
2020-09-09	77.74	78.88	76.66	78.32	560406
2020-09-10	79.05	79.72	76.72	76.96	470979
2020-09-11	77.82	78.00	75.16	76.07	542448
2020-09-14	77.41	77.99	76.92	77.36	332829
2020-09-15	77.99	78.50	77.47	78.31	408319
2020-09-16	78.76	79.03	77.76	77.82	374360
2020-09-17	76.10	76.84	75.60	76.70	409601
2020-09-18	76.96	77.27	75.13	76.62	394143
2020-09-21	75.28	77.01	75.05	76.97	529648
2020-09-22	77.41	77.92	76.09	77.79	440256
2020-09-23	77.87	78.11	75.79	75.86	354168
2020-09-24	75.04	76.17	74.42	75.36	760998
2020-09-25	75.47	77.24	75.07	76.95	320691
2020-09-28	78.22	78.44	77.45	78.14	332031
2020-09-29	78.12	78.72	78.00	78.32	251360
2020-09-30	78.17	79.36	78.03	78.49	289517
2020-10-01	79.08	79.68	78.67	79.41	350276
2020-10-02	77.70	79.73	77.61	78.58	376288
2020-10-05	79.01	79.74	78.91	79.63	274038
2020-10-06	79.66	81.24	79.34	79.63	407957
2020-10-07	80.34	81.80	80.34	81.62	340344
2020-10-08	82.34	82.84	82.04	82.39	318525
2020-10-09	82.82	83.91	82.82	83.86	271686
2020-10-12	84.75	85.62	84.11	85.13	308791
2020-10-13	85.34	86.12	85.25	85.67	315673
2020-10-14	85.90	86.05	84.15	84.66	309520
2020-10-15	82.28	83.90	82.05	83.72	436920
2020-10-16	84.19	84.78	83.89	83.94	361079
2020-10-19	84.20	85.04	82.95	83.15	379550
2020-10-20	83.51	83.68	82.66	82.66	280598
2020-10-21	82.70	83.20	81.66	81.95	238390
2020-10-22	81.97	82.20	80.37	81.56	361963
2020-10-23	81.80	82.14	80.90	82.10	192968
2020-10-26	80.99	81.73	78.79	79.81	577660
2020-10-27	80.21	80.80	79.88	80.03	357793
2020-10-28	78.58	78.68	76.92	77.19	526727
2020-10-29	77.63	78.09	77.21	77.41	427413
2020-10-30	77.21	77.53	75.11	76.13	511878
2020-11-02	76.76	77.07	75.00	75.95	477119
2020-11-03	76.71	78.16	76.30	77.80	625584
2020-11-04	79.84	81.50	79.39	80.92	526653
2020-11-05	83.00	83.42	82.24	83.26	658081
2020-11-06	83.12	84.28	82.67	84.04	322611
2020-11-09	84.01	84.52	81.72	81.75	461021
2020-11-10	81.00	81.36	78.64	80.15	1097828
2020-11-11	80.76	82.19	80.71	81.81	339763
2020-11-12	82.02	82.77	81.35	81.79	332849
2020-11-13	82.50	82.88	81.73	82.62	265409
2020-11-16	82.79	83.24	82.00	83.18	328267
2020-11-17	83.03	84.12	82.90	83.85	242518
2020-11-18	83.93	84.15	83.02	83.09	430412
2020-11-19	83.09	84.85	83.09	84.54	292720
2020-11-20	84.76	85.94	84.66	85.18	232639
2020-11-23	85.73	86.29	84.72	86.05	386397
2020-11-24	86.61	86.81	86.00	86.72	334939
2020-11-25	86.82	88.18	86.62	88.02	413914
2020-11-27	88.53	90.04	88.36	89.88	268450
2020-11-30	90.53	90.73	88.29	89.81	282774
2020-12-01	89.90	89.90	88.51	89.35	353828
2020-12-02	88.81	89.40	87.79	89.40	365077
2020-12-03	89.51	90.67	89.50	89.98	299001
2020-12-04	90.46	91.39	90.41	91.00	319792
2020-12-07	91.18	91.75	90.81	91.08	280630
2020-12-08	91.00	92.05	91.00	91.59	222933
2020-12-09	91.32	92.08	89.27	89.94	315127
2020-12-10	89.11	92.03	89.02	91.90	293661
2020-12-11	91.58	92.71	91.11	92.51	318840
2020-12-14	93.13	93.60	92.23	92.38	297173
2020-12-15	92.87	93.11	92.01	92.89	252623
2020-12-16	93.43	94.41	93.43	94.17	413464
2020-12-17	95.11	96.21	95.03	96.02	306633
2020-12-18	96.44	96.70	95.90	96.54	284650
2020-12-21	95.30	96.87	95.02	96.70	427384
2020-12-22	96.96	98.18	96.86	98.15	357315
2020-12-23	98.69	98.69	97.28	97.43	347584
2020-12-24	97.31	97.82	96.57	96.87	192352
2020-12-28	97.83	98.07	95.81	95.99	330909
2020-12-29	96.53	96.67	94.66	95.22	330164
2020-12-30	95.80	95.88	95.23	95.29	256547
2020-12-31	95.33	95.46	94.47	95.03	189611
2021-01-04	95.38	95.51	92.19	93.57	568356
2021-01-05	93.41	94.52	93.29	94.46	345517
2021-01-06	93.62	94.09	92.51	92.70	455354
2021-01-07	93.50	95.52	93.44	95.47	446424
2021-01-08	95.89	97.41	95.82	97.05	523241
2021-01-11	95.61	96.92	94.94	95.91	314753
2021-01-12	96.30	96.82	95.47	96.68	2175287
2021-01-13	96.58	96.93	95.85	96.48	311823
2021-01-14	96.92	98.18	96.92	97.63	422965
2021-01-15	97.63	98.20	95.98	96.58	368124
2021-01-19	97.80	98.11	97.17	97.83	411503
2021-01-20	98.99	99.55	98.73	99.16	483297
2021-01-21	99.31	99.57	98.38	99.00	427993
2021-01-22	98.50	100.25	98.44	100.15	327437
2021-01-25	101.14	102.04	97.87	99.91	595691
2021-01-26	100.18	100.99	99.30	100.56	418594
2021-01-27	99.57	101.76	98.31	99.93	534516
2021-01-28	100.00	100.76	99.35	99.83	371253
2021-01-29	99.81	100.61	98.22	98.81	407888
2021-02-01	99.99	101.38	99.03	100.96	309422
2021-02-02	102.07	103.48	102.07	103.19	429705
2021-02-03	104.51	104.97	103.18	104.11	527825
2021-02-04	104.96	105.79	104.40	105.79	363462
2021-02-05	106.36	107.50	105.76	107.40	384072
2021-02-08	108.88	109.63	108.48	109.45	468294
2021-02-09	110.20	111.97	109.76	111.70	601938
2021-02-10	112.02	112.02	108.35	109.94	523033
2021-02-11	111.00	111.23	109.11	109.94	429047
2021-02-12	109.83	110.59	108.73	110.49	315404
2021-02-16	111.59	111.70	108.37	109.14	508114
2021-02-17	108.42	108.44	106.56	108.30	626755
2021-02-18	107.32	107.90	105.77	107.50	408856
2021-02-19	108.44	109.19	107.99	108.34	391054
2021-02-22	106.73	107.18	104.12	104.22	628794
2021-02-23	101.45	102.75	97.85	102.40	1002741
2021-02-24	101.99	104.18	100.91	103.96	578877
2021-02-25	103.41	104.17	99.15	99.57	705329
2021-02-26	100.08	101.34	98.00	99.91	831431
2021-03-01	101.78	103.26	101.24	103.07	428142
2021-03-02	103.54	103.70	101.26	101.33	576508
2021-03-03	101.52	101.63	97.38	97.84	670698
2021-03-04	97.20	98.16	92.36	94.30	1350184
2021-03-05	95.31	95.43	90.38	94.78	1294829
2021-03-08	94.60	96.20	92.50	92.51	1105877
2021-03-09	95.74	97.40	95.39	96.65	1894504
2021-03-10	98.34	99.04	96.05	96.42	883388
2021-03-11	98.00	100.03	97.81	99.75	654025
2021-03-12	98.33	98.87	97.13	98.62	600867
2021-03-15	98.76	99.26	97.79	99.25	470156
2021-03-16	99.61	100.15	97.66	98.55	459842
2021-03-17	97.29	99.64	96.33	98.97	608614
2021-03-18	98.00	98.00	95.40	95.66	483810
2021-03-19	95.98	97.34	95.12	96.66	548785
2021-03-22	96.83	98.25	96.83	97.69	329672
2021-03-23	97.68	98.00	96.29	96.56	606205
2021-03-24	97.00	97.00	93.56	93.64	342995
2021-03-25	92.64	94.27	92.06	94.13	614464
2021-03-26	94.13	95.58	93.27	95.49	277106
2021-03-29	95.39	95.68	93.89	94.37	296281
2021-03-30	94.20	94.24	92.83	94.02	180673
2021-03-31	94.69	96.42	94.68	95.76	377957
2021-04-01	97.26	98.35	97.12	98.27	282928
2021-04-05	98.88	99.37	98.06	99.22	289629
2021-04-06	99.00	100.05	98.53	99.51	267739
2021-04-07	99.46	99.77	98.63	98.93	156447
2021-04-08	99.75	100.31	99.42	100.19	283078
2021-04-09	99.87	100.59	99.06	100.57	166626
2021-04-12	100.51	101.14	99.98	100.81	308643
2021-04-13	101.33	102.51	101.31	102.40	299749
2021-04-14	102.80	103.40	101.22	101.49	258915
2021-04-15	102.24	103.00	101.89	102.83	161252
2021-04-16	102.98	102.98	101.72	102.40	179687
2021-04-19	101.97	102.55	100.89	101.21	208372
2021-04-20	100.96	101.59	99.42	100.10	188462
2021-04-21	99.82	101.03	99.45	100.96	404710
2021-04-22	101.08	102.33	100.40	100.85	473896
2021-04-23	101.00	102.43	100.87	102.18	146562
2021-04-26	102.25	103.57	102.13	103.48	173523
2021-04-27	103.48	103.83	102.79	103.28	223097
2021-04-28	103.17	103.81	102.78	103.25	198558
2021-04-29	103.37	103.37	100.69	101.64	371490
2021-04-30	101.24	101.82	100.43	100.63	150397
2021-05-03	101.00	101.00	99.20	99.27	238773
2021-05-04	98.33	98.38	95.85	97.33	347175
2021-05-05	98.02	98.49	96.47	96.83	785396
2021-05-06	96.30	96.48	95.08	96.27	343784
2021-05-07	97.26	98.29	96.81	97.20	492866
2021-05-10	96.56	96.58	95.42	95.54	540495
2021-05-11	92.53	95.72	92.17	95.30	549022
2021-05-12	94.21	94.67	92.42	92.75	493951
2021-05-13	93.20	94.06	91.30	92.24	409158
2021-05-14	93.25	95.09	92.98	94.91	194232
2021-05-17	94.40	95.12	93.82	94.66	230304
2021-05-18	94.62	95.91	94.57	94.95	298417
2021-05-19	93.12	94.61	92.90	94.47	278978
2021-05-20	94.94	96.65	94.74	96.33	258875
2021-05-21	96.88	97.20	96.20	96.23	280763
2021-05-24	96.93	97.87	96.75	97.48	167351
2021-05-25	97.78	98.19	97.33	97.41	234345
2021-05-26	97.66	98.49	97.66	98.31	145292
2021-05-27	98.00	98.58	97.11	98.10	167846
2021-05-28	98.62	99.03	97.99	98.03	110739
2021-06-01	98.67	98.87	97.48	98.18	239466
2021-06-02	98.15	98.75	97.96	98.70	151288
2021-06-03	97.97	98.18	97.01	97.71	159693
2021-06-04	98.10	99.33	98.10	99.28	169978
2021-06-07	99.00	100.12	98.92	100.09	210760
2021-06-08	100.29	101.22	100.07	101.09	231432
2021-06-09	101.24	101.74	100.95	101.11	141307
2021-06-10	100.86	102.09	100.74	102.01	132933
2021-06-11	102.04	102.56	101.74	102.51	181035
2021-06-14	102.75	103.67	102.69	103.60	215287
2021-06-15	103.39	103.64	102.49	102.75	187871
2021-06-16	102.33	103.39	101.64	102.83	143005
2021-06-17	102.25	104.65	102.25	104.26	227931
2021-06-18	104.12	104.55	103.63	104.32	237364
2021-06-21	104.02	105.01	102.87	104.57	143898
2021-06-22	104.29	105.07	104.29	105.05	406797
2021-06-23	105.10	105.76	104.88	105.16	305225
2021-06-24	105.80	106.38	105.34	105.75	245521
2021-06-25	105.91	106.25	105.08	106.08	492968
2021-06-28	106.39	107.33	106.22	106.97	317007
2021-06-29	107.00	107.76	106.83	107.54	433720
2021-06-30	107.01	107.01	105.89	105.96	229668
2021-07-01	106.03	106.31	105.02	105.75	219789
2021-07-02	106.01	106.55	105.74	106.24	191226
2021-07-06	106.20	107.35	105.99	107.04	176818
2021-07-07	107.52	107.88	106.05	106.93	330175
2021-07-08	104.67	106.30	103.96	105.72	338222
2021-07-09	106.12	106.95	105.61	106.90	117410
2021-07-12	107.20	107.58	105.66	105.72	631265
2021-07-13	105.72	106.74	105.23	105.31	158204
2021-07-14	106.02	106.28	104.18	104.23	244003
2021-07-15	104.08	104.57	102.37	103.23	211399
2021-07-16	103.84	103.89	102.82	102.97	120114
2021-07-19	101.50	103.05	101.25	102.77	300326
2021-07-20	103.33	105.19	102.83	104.59	161596
2021-07-21	104.58	105.75	104.02	105.72	188748
2021-07-22	105.85	106.60	105.85	106.35	130035
2021-07-23	106.54	106.83	105.95	106.75	146361
2021-07-26	106.60	107.05	106.22	106.92	191871
2021-07-27	106.51	106.61	103.71	105.20	291818
2021-07-28	105.92	106.96	105.47	106.59	182071
2021-07-29	106.69	107.20	106.35	106.37	124086
2021-07-30	105.54	106.60	105.38	105.81	271158
2021-08-02	106.06	106.90	105.14	106.26	188857
2021-08-03	106.10	106.53	105.20	106.39	174040
2021-08-04	106.25	106.94	105.93	106.78	136654
2021-08-05	106.57	108.07	106.19	107.85	141801
2021-08-06	107.60	108.02	106.55	107.40	196840
2021-08-09	107.40	108.01	107.11	107.78	124486
2021-08-10	107.99	108.35	106.17	106.53	294721
2021-08-11	106.96	106.98	105.62	106.31	189542
2021-08-12	105.70	106.75	105.38	106.75	120158
2021-08-13	106.64	106.88	106.19	106.27	138233
2021-08-16	105.88	106.07	104.00	105.15	120776
2021-08-17	104.19	104.63	103.58	104.28	167110
2021-08-18	104.12	104.95	103.54	103.59	114070
2021-08-19	102.64	103.79	102.57	103.22	190847
2021-08-20	103.52	104.75	103.52	104.68	137059
2021-08-23	105.25	106.48	105.21	106.36	165798
2021-08-24	106.94	107.90	106.94	107.75	241107
2021-08-25	107.99	108.52	107.76	108.40	309116
2021-08-26	108.65	109.53	108.11	108.24	231292
2021-08-27	107.98	109.06	107.42	108.85	104476
2021-08-30	109.19	110.04	108.65	109.84	218526
2021-08-31	109.56	109.59	109.07	109.54	251492
2021-09-01	109.91	110.84	109.77	110.25	319066
2021-09-02	110.66	111.05	110.32	110.72	213682
2021-09-03	111.12	112.94	111.12	112.89	319656
2021-09-07	112.89	113.09	111.71	111.77	210938
2021-09-08	111.52	111.54	110.15	110.59	211146
2021-09-09	110.34	111.36	110.25	110.67	214871
2021-09-10	111.08	111.56	109.61	109.71	278906
2021-09-13	110.09	110.09	108.51	109.42	669416
2021-09-14	109.63	109.90	109.08	109.38	178354
2021-09-15	109.54	110.26	108.60	110.22	328349
2021-09-16	109.98	111.15	109.58	111.09	196841
2021-09-17	111.00	111.37	109.84	110.36	270246
2021-09-20	108.00	109.05	106.41	107.79	326102
2021-09-21	108.54	109.11	107.63	107.86	200438
2021-09-22	108.28	109.95	108.07	109.61	159938
2021-09-23	110.30	111.33	109.89	111.22	166099
2021-09-24	110.02	110.65	109.54	110.50	170918
2021-09-27	109.96	109.96	108.81	109.60	138555
2021-09-28	108.39	108.50	106.01	106.13	249392
2021-09-29	106.98	107.02	105.32	105.52	217668
2021-09-30	106.00	106.67	105.23	105.36	170745
2021-10-01	105.96	107.20	104.63	106.90	316804
2021-10-04	106.13	106.41	103.18	103.92	289126
2021-10-05	104.12	106.12	104.12	105.35	287495
2021-10-06	104.19	106.56	104.11	106.55	231108
2021-10-07	107.59	109.07	107.42	108.14	133242
2021-10-08	108.79	109.01	107.63	107.68	195637
2021-10-11	107.59	108.91	107.28	107.46	156288
2021-10-12	107.93	108.85	107.52	108.11	122279
2021-10-13	108.81	110.87	108.81	110.87	212334
2021-10-14	111.97	112.71	111.78	112.10	234579
2021-10-15	112.42	112.84	112.06	112.53	164196
2021-10-18	111.98	113.23	111.98	113.11	178750
2021-10-19	113.96	115.11	113.64	114.85	439362
2021-10-20	115.20	115.68	114.20	114.80	393809
2021-10-21	114.52	115.95	114.33	115.63	132556
2021-10-22	115.32	115.98	114.25	114.90	152202
2021-10-25	114.95	115.69	114.41	115.02	143710
2021-10-26	115.63	115.83	113.43	113.87	511223
2021-10-27	114.12	114.80	112.71	112.71	196331
2021-10-28	112.82	113.98	112.49	113.34	183272
2021-10-29	112.89	114.06	112.75	113.74	163152
2021-11-01	114.08	114.55	113.36	113.95	192374
2021-11-02	114.73	115.42	113.95	114.69	219020
2021-11-03	114.94	116.17	114.16	116.03	295928
2021-11-04	116.65	118.76	116.50	117.96	255786
2021-11-05	118.55	118.55	116.12	116.57	276869
2021-11-08	117.40	118.87	117.26	118.58	255986
2021-11-09	119.38	119.99	117.91	119.43	258955
2021-11-10	119.28	119.85	115.64	116.37	242037
2021-11-11	117.49	118.17	117.18	117.21	238851
2021-11-12	117.75	119.21	117.75	119.16	200195
2021-11-15	119.30	119.30	117.43	117.82	349958
2021-11-16	118.39	119.74	118.10	119.56	219737
2021-11-17	119.54	119.69	117.79	118.05	521012
2021-11-18	117.65	117.65	115.84	116.99	226302
2021-11-19	117.42	117.82	115.61	115.65	190167
2021-11-22	115.65	115.65	110.70	110.93	484989
2021-11-23	110.23	110.89	107.59	109.24	764195
2021-11-24	108.63	111.28	108.17	111.14	483916
2021-11-26	110.14	111.21	109.16	109.50	283258
2021-11-29	110.94	111.79	109.80	111.27	308017
2021-11-30	111.03	111.72	107.47	108.43	496458
2021-12-01	109.78	109.78	103.30	103.33	518228
2021-12-02	103.39	105.81	102.64	105.37	604692
2021-12-03	105.44	105.44	100.03	101.83	565597
2021-12-06	101.44	102.67	99.29	102.18	458325
2021-12-07	105.13	107.33	105.13	106.82	315672
2021-12-08	106.83	108.05	105.34	107.78	303785
2021-12-09	107.56	108.40	104.84	105.19	274102
2021-12-10	106.28	107.48	104.74	105.37	306551
2021-12-13	105.43	106.17	103.65	104.31	457910
2021-12-14	102.46	103.11	100.69	102.16	596969
2021-12-15	101.85	104.93	101.08	104.72	346762
2021-12-16	105.11	105.30	101.07	101.77	423741
2021-12-17	100.59	103.42	99.77	103.16	549486
2021-12-20	101.00	102.07	100.66	101.46	389508
2021-12-21	102.85	105.80	102.28	105.73	294698
2021-12-22	105.29	106.10	104.61	105.71	263997
2021-12-23	105.09	106.21	104.72	105.75	244864
2021-12-27	106.00	107.00	106.00	106.49	313676
2021-12-28	106.60	106.60	104.87	105.27	282128
2021-12-29	104.97	105.26	103.84	104.68	298584
2021-12-30	104.62	106.66	104.62	105.49	188781
2021-12-31	105.49	105.89	104.23	104.31	202656
2022-01-03	104.43	104.59	101.86	103.46	500387
2022-01-04	103.43	103.50	99.58	101.17	487473
2022-01-05	100.12	100.81	97.20	97.34	877775
2022-01-06	96.83	98.75	95.91	97.43	764397
2022-01-07	97.42	99.09	96.36	97.50	651558
2022-01-10	96.07	98.46	94.54	98.45	600960
2022-01-11	98.03	100.09	97.64	99.95	434074
2022-01-12	100.92	102.01	99.02	99.66	470319
2022-01-13	99.53	99.57	95.45	95.63	574398
2022-01-14	94.87	96.11	93.96	95.45	884423
2022-01-18	93.90	95.24	93.21	93.45	663047
2022-01-19	93.68	95.41	92.86	93.00	677811
2022-01-20	94.05	95.74	92.21	92.34	622804
2022-01-21	91.59	92.60	89.36	89.36	1027355
2022-01-24	87.09	91.41	84.96	91.39	1155705
2022-01-25	89.61	90.30	87.21	88.06	711665
2022-01-26	90.12	90.75	86.17	86.75	800609
2022-01-27	88.01	89.19	85.78	85.98	757872
2022-01-28	86.15	89.00	84.84	88.92	600336
2022-01-31	88.94	92.70	88.94	92.64	545531
2022-02-01	93.03	93.69	91.30	93.49	413020
2022-02-02	94.34	94.34	91.47	92.39	484784
2022-02-03	90.52	91.65	89.40	89.58	531495
2022-02-04	89.78	92.70	89.32	91.76	369527
2022-02-07	91.87	93.46	91.31	91.48	367255
2022-02-08	91.18	93.33	90.89	93.19	320455
2022-02-09	94.39	96.17	94.01	96.13	3846940
2022-02-10	94.08	97.07	93.99	94.54	558343
2022-02-11	94.67	95.18	90.21	90.76	774636
2022-02-14	90.30	91.90	89.86	90.61	519470
2022-02-15	92.17	93.13	91.61	93.07	427638
2022-02-16	91.87	92.30	90.80	92.06	610558
2022-02-17	90.84	91.17	87.78	87.93	396276
2022-02-18	88.04	88.40	85.70	86.08	454094
2022-02-22	84.82	86.49	84.09	84.57	770711
2022-02-23	84.05	84.57	81.34	81.41	772063
2022-02-24	77.87	85.41	77.85	85.31	985990
2022-02-25	84.99	86.14	83.50	86.05	741376
2022-02-28	85.45	87.41	85.05	86.61	601127
2022-03-01	86.65	87.84	85.39	85.87	588329
2022-03-02	86.37	87.51	84.91	87.12	546226
2022-03-03	87.99	87.99	84.64	85.14	475886
2022-03-04	84.68	85.57	82.59	83.04	544620
2022-03-07	82.98	83.69	80.18	80.20	592993
2022-03-08	79.96	82.16	79.06	80.02	814344
2022-03-09	82.34	84.12	81.91	83.74	472704
2022-03-10	82.34	83.18	81.56	82.80	380242
2022-03-11	83.44	83.44	80.30	80.39	410815
2022-03-14	79.82	80.28	76.80	77.19	723080
2022-03-15	77.44	79.32	77.01	79.20	536921
2022-03-16	80.96	83.84	80.44	83.78	750060
2022-03-17	83.10	85.91	82.64	85.81	460020
2022-03-18	85.69	88.73	85.49	88.68	568295
2022-03-21	88.35	88.88	86.59	87.95	425908
2022-03-22	88.53	91.08	88.12	90.46	439106
2022-03-23	89.65	91.23	88.35	89.42	353135
2022-03-24	89.72	90.76	88.25	90.74	357083
2022-03-25	90.77	90.88	88.10	89.40	440393
2022-03-28	89.18	91.08	88.88	91.02	281347
2022-03-29	92.09	94.10	91.57	93.73	443445
2022-03-30	92.83	93.88	91.52	91.92	662983
2022-03-31	91.97	92.06	90.48	90.52	547897
2022-04-01	91.09	92.35	90.59	91.55	295518
2022-04-04	91.81	93.79	91.81	93.67	451156
2022-04-05	93.25	93.52	90.20	90.62	401667
2022-04-06	88.88	89.02	86.38	87.43	529485
2022-04-07	87.09	88.33	85.69	87.43	641626
2022-04-08	86.94	86.94	85.37	85.51	575033
2022-04-11	84.34	85.76	83.69	84.93	601115
2022-04-12	86.08	87.82	84.16	84.45	3566036
2022-04-13	84.39	87.16	84.22	86.86	575796
2022-04-14	86.85	86.89	84.43	84.46	465435
2022-04-18	84.16	84.20	82.05	83.10	434208
2022-04-19	82.95	85.74	82.61	85.45	379484
2022-04-20	85.77	85.97	83.42	83.53	561088
2022-04-21	84.45	85.28	80.50	80.82	546109
2022-04-22	80.65	81.46	78.58	78.62	554050
2022-04-25	77.86	80.37	77.86	80.37	670136
2022-04-26	79.69	79.85	76.92	76.92	751715
2022-04-27	77.24	78.57	76.17	76.68	1025078
2022-04-28	77.93	80.01	76.43	79.43	573847
2022-04-29	78.56	80.13	75.68	75.78	582169
2022-05-02	75.49	77.74	74.94	77.74	457933
2022-05-03	77.10	78.25	76.05	76.61	515447
2022-05-04	76.35	78.72	73.60	78.56	555330
2022-05-05	76.94	76.94	72.17	73.14	597451
2022-05-06	72.08	72.65	69.27	70.76	620851
2022-05-09	69.20	69.83	66.01	66.38	1004859
2022-05-10	67.88	68.62	64.85	66.64	865761
2022-05-11	65.91	67.57	63.83	63.93	1170115
2022-05-12	63.05	67.07	62.66	65.62	1798728
2022-05-13	67.03	70.15	66.88	69.76	567395
2022-05-16	69.10	69.88	67.29	67.42	573564
2022-05-17	69.03	69.70	66.84	68.74	590261
2022-05-18	67.54	68.25	65.00	65.49	498635
2022-05-19	64.87	67.80	64.68	66.64	596323
2022-05-20	67.61	67.89	64.34	66.54	542764
2022-05-23	66.95	67.74	65.88	67.36	447991
2022-05-24	66.10	66.31	63.89	64.75	508976
2022-05-25	64.41	67.14	64.40	66.61	563848
2022-05-26	66.48	69.24	66.25	68.72	445047
2022-05-27	69.41	71.59	69.41	71.59	434299
2022-05-31	71.51	71.81	69.85	70.42	550450
2022-06-01	71.12	72.46	69.46	70.14	455470
2022-06-02	70.28	73.76	70.20	73.57	717893
2022-06-03	72.47	73.02	71.08	71.46	416285
2022-06-06	72.58	73.17	71.15	71.74	332068
2022-06-07	70.72	73.04	70.71	72.87	308827
2022-06-08	72.89	73.61	72.45	72.77	229939
2022-06-09	72.08	72.87	70.23	70.29	296904
2022-06-10	68.70	69.13	67.02	67.40	530250
2022-06-13	64.54	65.35	62.66	62.93	810660
2022-06-14	63.53	64.06	62.60	63.15	880345
2022-06-15	63.96	66.13	63.58	65.09	592307
2022-06-16	63.01	63.59	61.44	61.99	478820
2022-06-17	62.41	64.28	62.13	63.59	546511
2022-06-21	64.67	66.45	64.52	65.22	446410
2022-06-22	64.14	66.66	64.14	65.43	406525
2022-06-23	66.13	68.71	65.68	68.49	356922
2022-06-24	69.66	71.69	69.41	71.66	528735
2022-06-27	71.96	72.06	70.00	70.60	421358
2022-06-28	70.60	71.33	67.56	67.83	337999
2022-06-29	67.62	68.15	66.61	67.41	567154
2022-06-30	66.21	66.67	64.31	65.90	468660
2022-07-01	65.77	67.19	65.43	66.75	328596
2022-07-05	65.65	69.54	65.20	69.53	717695
2022-07-06	69.53	70.21	68.38	69.06	545348
2022-07-07	69.14	71.54	69.14	71.42	300390
2022-07-08	70.37	72.20	69.89	71.18	270384
2022-07-11	70.10	70.25	68.15	68.57	303509
2022-07-12	68.50	69.56	66.06	66.56	1742003
2022-07-13	64.85	67.20	64.55	66.13	1290933
2022-07-14	65.31	65.69	63.72	64.68	299533
2022-07-15	65.59	65.96	64.33	65.86	342202
2022-07-18	66.76	67.83	65.70	65.98	333507
2022-07-19	66.72	67.76	65.69	67.67	321127
2022-07-20	67.86	70.96	67.86	70.64	312512
2022-07-21	70.00	71.53	69.62	71.52	258087
2022-07-22	71.19	72.14	68.51	68.92	427342
2022-07-25	68.76	68.76	67.51	68.06	313976
2022-07-26	67.36	67.36	65.21	65.55	262721
2022-07-27	66.75	68.99	66.62	68.58	727569
2022-07-28	68.41	69.67	67.32	69.58	303154
2022-07-29	69.85	70.34	68.94	70.25	276373
2022-08-01	69.54	71.44	68.83	70.61	229018
2022-08-02	70.11	72.05	69.84	71.23	318830
2022-08-03	72.19	74.54	71.96	74.30	454602
2022-08-04	74.55	74.72	73.30	74.48	300875
2022-08-05	73.60	75.83	73.32	75.41	258136
2022-08-08	75.90	77.72	75.63	76.28	262362
2022-08-09	75.40	75.56	73.92	74.50	352178
2022-08-10	76.87	78.07	76.62	77.90	276730
2022-08-11	79.04	79.44	76.33	76.52	306318
2022-08-12	77.09	78.13	76.58	78.10	234066
2022-08-15	77.44	78.35	77.26	78.00	190276
2022-08-16	77.41	77.92	76.04	77.61	381959
2022-08-17	76.37	76.63	75.29	75.64	227985
2022-08-18	75.70	76.27	75.22	75.96	172555
2022-08-19	74.77	74.95	73.10	73.55	251132
2022-08-22	72.11	72.60	71.20	71.54	273972
2022-08-23	71.43	72.72	71.31	71.37	194937
2022-08-24	71.29	72.87	71.27	72.11	162802
2022-08-25	72.75	73.69	72.38	73.69	233097
2022-08-26	73.50	73.83	70.56	70.60	355036
2022-08-29	69.55	70.83	69.32	69.44	237666
2022-08-30	70.04	70.56	68.27	69.07	314050
2022-08-31	69.76	70.48	68.40	68.50	181463
2022-09-01	67.20	67.20	64.77	66.30	314169
2022-09-02	67.24	67.69	65.53	65.92	751307
2022-09-06	65.89	66.11	64.84	65.32	614874
2022-09-07	65.32	66.97	65.06	66.84	305233
2022-09-08	66.09	67.88	65.82	67.81	917134
2022-09-09	68.78	70.62	68.78	70.37	503686
2022-09-12	70.98	72.19	70.94	72.14	467667
2022-09-13	69.12	69.60	67.96	68.12	1150193
2022-09-14	68.12	68.61	67.27	68.43	326307
2022-09-15	67.61	68.90	66.79	67.15	230461
2022-09-16	65.78	65.99	64.81	65.53	566751
2022-09-19	64.77	65.99	64.61	65.99	615415
2022-09-20	65.06	65.50	64.32	64.58	241690
2022-09-21	64.85	66.27	63.66	63.72	366809
2022-09-22	63.33	63.76	61.64	61.80	380130
2022-09-23	61.00	61.45	59.73	60.68	540605
2022-09-26	60.39	61.80	59.74	59.85	496866
2022-09-27	60.88	61.76	59.78	60.41	1930735
2022-09-28	60.48	62.86	60.34	62.59	375309
2022-09-29	61.44	61.73	60.13	61.12	342969
2022-09-30	60.87	62.67	60.27	60.41	297990
2022-10-03	60.74	62.00	60.15	61.68	310995
2022-10-04	63.28	65.32	63.28	65.15	454538
2022-10-05	63.72	65.38	63.16	64.92	275174
2022-10-06	64.61	65.67	64.16	64.57	705490
2022-10-07	63.20	63.20	61.17	61.50	320935
2022-10-10	61.56	61.56	58.55	59.24	376628
2022-10-11	58.79	59.43	57.00	58.22	429841
2022-10-12	58.14	58.52	57.10	57.94	274743
2022-10-13	55.83	58.91	55.01	58.57	682670
2022-10-14	59.29	59.87	56.67	56.79	428608
2022-10-17	58.42	60.15	58.42	59.76	406912
2022-10-18	61.80	62.20	60.27	60.99	434622
2022-10-19	60.37	60.75	59.02	59.39	263405
2022-10-20	59.37	61.77	59.36	60.35	279395
2022-10-21	60.16	61.64	59.39	61.59	299352
2022-10-24	61.70	61.99	60.11	61.85	368061
2022-10-25	62.09	64.35	62.09	64.34	600723
2022-10-26	62.53	64.79	62.30	62.75	295484
2022-10-27	63.58	64.74	63.16	63.39	273828
2022-10-28	62.66	64.44	62.26	64.34	220469
2022-10-31	63.84	64.62	63.39	64.11	450552
2022-11-01	65.10	65.68	63.45	63.66	215089
2022-11-02	63.40	63.51	60.17	60.17	443951
2022-11-03	59.37	60.63	58.86	59.09	379739
2022-11-04	59.38	59.38	55.99	57.33	623383
2022-11-07	57.53	57.71	56.29	57.44	458443
2022-11-08	57.45	58.89	56.56	57.79	468825
2022-11-09	56.75	56.99	55.62	55.97	748762
2022-11-10	59.79	62.33	59.74	62.28	1151026
2022-11-11	62.15	64.85	61.94	64.21	497483
2022-11-14	63.46	64.21	62.46	63.36	404958
2022-11-15	65.02	65.72	64.34	65.05	755682
2022-11-16	64.20	64.24	62.47	62.64	925962
2022-11-17	61.26	62.07	60.84	61.31	324959
2022-11-18	62.32	62.32	60.42	60.91	292655
2022-11-21	60.20	60.59	59.54	59.98	281146
2022-11-22	59.90	60.36	58.95	60.33	294632
2022-11-23	60.21	61.95	60.14	61.81	263917
2022-11-25	61.44	61.77	61.24	61.63	126480
2022-11-28	61.02	61.85	60.35	60.53	264102
2022-11-29	60.53	60.81	59.72	60.08	274559
2022-11-30	59.77	62.87	59.60	62.81	484411
2022-12-01	62.81	64.34	62.80	63.90	359562
2022-12-02	62.39	63.57	62.22	63.32	311443
2022-12-05	62.36	62.87	60.11	60.52	551867
2022-12-06	60.50	60.50	58.80	59.19	452190
2022-12-07	59.22	59.85	58.62	59.02	494895
2022-12-08	59.42	60.57	58.83	60.10	349526
2022-12-09	59.73	60.99	59.67	59.91	410132
2022-12-12	60.10	61.68	60.10	61.62	475621
2022-12-13	64.38	65.11	61.63	62.30	383880
2022-12-14	62.18	63.33	61.59	62.35	507681
2022-12-15	61.01	61.52	59.69	59.98	349993
2022-12-16	59.41	60.03	58.85	59.51	406243
2022-12-19	59.28	59.32	57.43	57.80	408710
2022-12-20	57.30	58.58	57.00	58.23	397909
2022-12-21	58.28	59.03	57.46	58.55	290074
2022-12-22	57.62	57.62	56.06	57.19	475935
2022-12-23	56.50	56.97	55.92	56.71	321856
2022-12-27	56.40	56.45	55.35	55.91	369874
2022-12-28	55.61	56.21	55.21	55.50	427841
2022-12-29	55.97	57.83	55.94	57.69	1255105
2022-12-30	56.69	57.63	56.68	57.61	313836
2023-01-03	58.32	59.26	56.76	57.56	304095
2023-01-04	58.13	58.30	57.04	57.86	528170
2023-01-05	57.22	57.22	55.37	55.57	395836
2023-01-06	55.73	56.45	54.50	56.20	461585
2023-01-09	56.84	58.30	56.84	57.31	645474
2023-01-10	56.98	57.94	56.77	57.94	242090
2023-01-11	58.12	59.31	57.88	59.29	760252
2023-01-12	59.69	59.88	58.18	59.88	334570
2023-01-13	58.98	60.40	58.93	60.20	291912
2023-01-17	59.93	60.93	59.32	60.69	394757
2023-01-18	61.22	61.95	59.77	59.85	1337800
2023-01-19	59.12	59.67	58.39	58.66	1676485
2023-01-20	58.98	60.62	58.75	60.56	342611
2023-01-23	60.77	62.46	60.56	62.43	799312
2023-01-24	61.99	62.82	61.68	62.01	150044
2023-01-25	60.56	62.03	59.44	61.84	228518
2023-01-26	62.83	63.31	61.87	63.13	289528
2023-01-27	62.74	64.65	62.73	64.23	237009
2023-01-30	63.35	63.72	62.51	62.81	368943
2023-01-31	62.95	64.06	62.83	64.05	195656
2023-02-01	63.98	66.74	63.69	66.30	743711
2023-02-02	67.88	70.20	67.88	69.65	556939
2023-02-03	67.29	68.69	66.58	66.87	238861
2023-02-06	65.87	66.73	65.32	65.49	179547
2023-02-07	65.45	67.16	64.72	66.97	313732
2023-02-08	66.41	67.15	65.62	65.73	177462
2023-02-09	67.09	67.21	65.25	65.39	402715
2023-02-10	64.87	65.18	63.88	64.40	376996
2023-02-13	64.79	66.28	64.36	65.98	366620
2023-02-14	65.47	67.42	65.10	67.10	546660
2023-02-15	66.81	68.63	66.81	68.60	346195
2023-02-16	67.23	67.93	66.45	66.66	310215
2023-02-17	66.25	66.49	65.02	65.61	268845
2023-02-21	64.41	64.83	63.48	63.69	293333
2023-02-22	64.03	64.93	63.68	64.28	189826
2023-02-23	64.86	65.00	63.34	64.48	204694
2023-02-24	62.88	63.35	62.49	62.84	451250
2023-02-27	63.35	63.76	62.74	62.92	254827
2023-02-28	62.81	63.53	62.81	63.08	202691
2023-03-01	62.95	63.67	62.56	62.68	244957
2023-03-02	61.86	63.25	61.59	63.15	188943
2023-03-03	63.39	64.96	63.39	64.92	157716
2023-03-06	65.20	66.12	64.87	64.89	201065
2023-03-07	64.74	65.45	64.14	64.22	259507
2023-03-08	64.13	64.81	63.88	64.35	133171
2023-03-09	64.05	65.04	62.19	62.32	196247
2023-03-10	61.96	61.96	59.42	59.89	489777
2023-03-13	59.10	61.09	58.45	60.33	520320
2023-03-14	61.53	61.72	60.77	61.39	236411
2023-03-15	60.35	61.91	60.35	61.78	322723
2023-03-16	61.57	63.65	61.54	63.51	238728
2023-03-17	63.20	63.66	62.34	62.93	148477
2023-03-20	62.54	62.84	61.95	62.73	214977
2023-03-21	63.03	64.58	63.03	64.44	179510
2023-03-22	64.21	64.95	62.67	62.69	232992
2023-03-23	63.36	64.70	62.99	63.60	240455
2023-03-24	63.20	63.44	62.53	63.23	158778
2023-03-27	63.48	64.05	62.97	63.52	116776
2023-03-28	63.28	63.47	62.80	63.30	235824
2023-03-29	63.88	64.54	63.76	64.46	155037
2023-03-30	64.95	65.19	64.44	64.85	139580
2023-03-31	64.92	66.97	64.90	66.90	152176
2023-04-03	66.26	66.54	65.58	66.24	416770
2023-04-04	66.28	66.68	65.92	66.26	125702
2023-04-05	65.87	65.87	64.05	64.57	118092
2023-04-06	64.13	65.10	63.58	65.02	133082
2023-04-10	64.31	65.07	63.92	65.05	105910
2023-04-11	64.62	65.30	63.96	64.93	3084237
2023-04-12	65.82	66.19	64.68	64.74	168486
2023-04-13	65.07	66.07	65.07	65.94	140103
2023-04-14	65.38	66.09	64.65	65.41	172343
2023-04-17	65.34	65.84	65.28	65.77	145058
2023-04-18	66.21	66.49	65.57	65.87	127908
2023-04-19	65.06	65.58	64.92	65.28	167107
2023-04-20	64.49	64.91	64.08	64.27	262995
2023-04-21	64.31	64.78	64.09	64.69	160146
2023-04-24	64.48	64.90	63.32	63.81	211592
2023-04-25	63.25	63.25	61.78	61.82	240080
2023-04-26	62.75	63.73	62.46	62.65	196248
2023-04-27	63.27	63.91	62.94	63.83	162873
2023-04-28	63.11	63.38	62.10	63.30	244134
2023-05-01	63.00	63.35	62.74	62.95	158555
2023-05-02	62.44	62.54	61.10	61.32	283921
2023-05-03	61.26	61.85	60.65	60.70	239189
2023-05-04	61.17	61.83	61.09	61.19	338812
2023-05-05	61.47	62.52	61.47	62.34	121424
2023-05-08	62.38	63.14	62.35	63.06	177800
2023-05-09	62.59	63.52	62.59	63.23	131907
2023-05-10	63.87	64.79	63.85	64.53	229026
2023-05-11	64.71	64.88	64.33	64.68	223039
2023-05-12	64.64	64.83	63.80	64.44	289818
2023-05-15	64.37	65.72	64.36	65.70	254015
2023-05-16	65.31	65.83	65.23	65.52	130653
2023-05-17	65.87	67.25	65.69	67.16	181105
2023-05-18	67.02	68.56	67.02	68.43	283129
2023-05-19	68.55	68.55	67.81	68.05	127958
2023-05-22	67.94	69.38	67.86	69.03	328356
2023-05-23	68.51	69.42	68.03	68.04	363420
2023-05-24	67.51	68.25	67.38	67.96	216906
2023-05-25	69.20	69.54	68.66	69.05	247044
2023-05-26	69.23	71.50	69.20	70.93	196521
2023-05-30	71.93	72.50	71.34	71.92	352008
2023-05-31	71.22	72.43	71.22	72.33	191853
2023-06-01	71.98	73.78	71.59	73.29	274003
2023-06-02	74.78	75.53	74.40	74.90	437625
2023-06-05	74.61	75.51	74.17	75.21	278822
2023-06-06	74.96	76.03	74.92	75.64	207113
2023-06-07	75.73	76.20	73.14	73.35	275902
2023-06-08	72.91	73.94	72.63	73.62	200275
2023-06-09	73.87	75.21	73.72	74.11	159054
2023-06-12	74.63	75.70	74.45	75.66	137011
2023-06-13	76.67	76.82	75.92	76.82	168781
2023-06-14	76.84	77.22	75.88	76.93	277584
2023-06-15	76.22	78.30	75.99	78.04	185688
2023-06-16	78.83	78.83	76.98	77.15	141694
2023-06-20	76.72	77.18	75.63	76.10	133142
2023-06-21	75.72	76.08	74.07	74.44	190392
2023-06-22	73.82	74.97	73.67	74.85	158737
2023-06-23	73.80	74.27	73.57	73.84	120872
2023-06-26	73.67	74.65	73.19	73.22	164908
2023-06-27	73.52	74.74	73.35	74.42	123898
2023-06-28	74.31	75.62	74.23	75.08	106902
2023-06-29	74.94	75.39	74.58	75.07	121343
2023-06-30	75.67	76.52	75.67	75.94	147157
2023-07-03	75.73	76.13	75.54	75.94	76506
2023-07-05	75.27	76.00	75.10	75.81	145063
2023-07-06	74.60	74.87	73.82	74.82	139533
2023-07-07	74.95	75.80	74.66	74.95	139164
2023-07-10	74.64	76.02	74.29	76.02	202662
2023-07-11	76.50	77.24	76.12	77.09	128051
2023-07-12	78.10	78.31	76.72	77.46	158946
2023-07-13	78.29	79.69	78.13	79.56	180250
2023-07-14	79.47	80.11	78.54	78.80	362991
2023-07-17	78.58	80.12	78.52	79.71	231787
2023-07-18	79.74	80.80	79.11	80.51	203385
2023-07-19	81.00	82.10	80.61	81.11	1410708
2023-07-20	80.25	80.68	78.27	78.55	1135313
2023-07-21	79.37	79.62	78.34	78.53	161813
2023-07-24	78.73	79.01	77.97	78.35	113866
2023-07-25	78.52	79.53	78.52	79.16	121775
2023-07-26	78.87	79.17	78.20	78.90	168607
2023-07-27	80.00	80.30	77.80	78.14	143259
2023-07-28	79.06	79.81	78.75	79.20	141427
2023-07-31	79.58	80.60	79.58	80.47	91164
2023-08-01	80.37	81.01	79.82	80.95	117443
2023-08-02	79.54	79.54	77.24	77.83	206211
2023-08-03	77.45	78.40	77.45	78.12	177764
2023-08-04	79.16	79.55	78.05	78.15	263142
2023-08-07	78.59	78.71	77.41	78.68	113426
2023-08-08	77.16	77.38	76.03	77.08	178018
2023-08-09	77.28	77.37	75.88	76.28	197907
2023-08-10	77.53	78.13	76.48	76.98	281614
2023-08-11	76.37	77.35	76.37	77.02	148875
2023-08-14	76.60	77.70	76.43	77.70	226982
2023-08-15	77.27	77.65	76.73	76.90	254964
2023-08-16	76.61	77.15	76.22	76.25	173189
2023-08-17	76.37	76.54	75.19	75.33	149844
2023-08-18	74.18	75.85	74.13	75.61	147667
2023-08-21	75.86	76.73	75.70	76.37	144558
2023-08-22	77.05	77.10	76.35	76.56	302070
2023-08-23	76.72	78.10	76.61	77.90	126125
2023-08-24	78.66	78.88	75.90	75.92	203199
2023-08-25	76.20	77.07	75.23	76.77	189970
2023-08-28	77.23	77.60	76.83	77.21	275814
2023-08-29	76.98	78.75	76.98	78.50	182031
2023-08-30	78.36	79.28	78.13	79.25	137826
2023-08-31	79.77	80.53	79.77	80.31	202881
2023-09-01	81.48	82.03	81.13	81.30	212379
2023-09-05	80.90	81.73	80.86	81.53	173527
2023-09-06	81.16	81.80	80.65	81.22	148847
2023-09-07	80.14	81.24	79.92	81.07	210833
2023-09-08	81.19	81.47	80.81	80.94	135336
2023-09-11	81.67	81.67	81.67	81.67	5126
2023-09-12	80.60	81.05	79.84	79.85	183516
2023-09-13	79.82	80.23	79.34	79.52	174100
2023-09-14	79.89	80.07	79.27	79.71	142940
2023-09-15	79.21	79.28	78.09	78.55	177887
2023-09-18	78.02	78.46	77.84	78.07	122806
2023-09-19	77.78	77.93	76.97	77.59	107509
2023-09-20	77.76	78.33	76.99	77.03	297170
2023-09-21	76.15	76.52	75.14	75.17	146847
2023-09-22	75.55	76.04	75.26	75.50	163996
2023-09-25	74.99	75.78	74.96	75.46	93098
2023-09-26	74.77	75.26	73.85	73.93	99254
2023-09-27	74.38	75.35	74.08	74.80	98929
2023-09-28	74.42	76.03	74.06	75.56	173774
2023-09-29	76.43	77.01	75.80	75.91	172985
2023-10-02	75.71	76.70	75.71	76.15	132279
2023-10-03	75.47	75.79	73.78	74.11	158161
2023-10-04	74.33	75.01	74.03	74.86	116058
2023-10-05	74.67	74.81	73.53	74.47	107256
2023-10-06	73.66	76.55	73.66	76.33	168764
2023-10-09	75.63	76.91	75.45	76.71	125315
2023-10-10	76.72	78.16	76.72	77.35	110555
2023-10-11	77.69	78.19	77.18	77.84	80571
2023-10-12	77.86	78.02	76.22	76.78	66083
2023-10-13	77.04	77.04	75.28	75.53	89525
2023-10-16	75.73	77.21	75.73	76.97	112539
2023-10-17	76.04	77.90	76.00	77.44	415444
2023-10-18	76.82	77.40	75.71	75.91	455100
2023-10-19	76.24	76.96	75.44	75.52	110245
2023-10-20	75.23	75.35	73.10	73.56	120208
2023-10-23	72.89	74.20	72.26	73.30	192078
2023-10-24	73.89	74.99	73.74	74.68	85979
2023-10-25	73.88	73.88	71.80	71.87	135157
2023-10-26	71.74	72.57	70.42	70.93	423575
2023-10-27	71.70	72.06	71.00	71.25	121253
2023-10-30	71.91	72.30	71.26	71.92	125582
2023-10-31	72.20	73.31	71.87	73.08	142075
2023-11-01	72.99	73.11	71.94	72.88	181938
2023-11-02	73.98	74.06	73.12	73.77	153445
2023-11-03	74.37	75.71	74.29	75.47	189887
2023-11-06	75.63	75.78	74.46	75.30	149613
2023-11-07	76.17	77.82	76.10	76.87	196553
2023-11-08	77.02	77.09	76.29	76.77	167414
2023-11-09	77.09	77.09	75.45	75.51	98467
2023-11-10	75.62	77.11	75.21	77.05	94168
2023-11-13	76.67	77.12	76.41	76.77	92164
2023-11-14	78.51	79.83	78.51	79.68	205029
2023-11-15	79.97	80.65	79.46	79.82	205865
2023-11-16	79.07	79.22	78.14	78.79	134862
2023-11-17	78.86	79.49	78.71	79.39	83335
2023-11-20	79.41	80.70	79.30	80.40	97417
2023-11-21	79.95	80.32	79.45	79.75	204955
2023-11-22	80.22	80.82	79.99	80.21	215775
2023-11-24	80.08	80.41	79.87	80.41	24743
2023-11-27	80.17	80.77	79.98	80.15	72195
2023-11-28	79.83	80.90	79.76	80.65	245362
2023-11-29	81.76	82.75	81.76	82.28	144496
2023-11-30	82.39	83.06	81.24	81.91	115942
2023-12-01	81.93	83.84	81.75	83.79	122507
2023-12-04	82.83	83.65	82.49	83.33	302837
2023-12-05	82.89	83.72	82.76	83.53	105819
2023-12-06	83.58	83.98	82.32	82.34	354367
2023-12-07	82.43	82.90	82.10	82.67	163671
2023-12-08	81.82	83.52	81.82	83.31	69715
2023-12-11	83.06	83.90	82.92	83.76	68706
2023-12-12	83.19	83.89	82.91	83.81	95879
2023-12-13	83.93	85.47	83.40	85.35	241097
2023-12-14	85.95	86.91	85.50	86.43	257374
2023-12-15	86.42	87.00	86.21	86.81	167017
2023-12-18	86.80	87.83	86.56	87.55	166727
2023-12-19	87.75	88.42	87.75	88.17	124032
2023-12-20	87.70	88.60	86.58	86.62	122573
2023-12-21	87.70	88.08	87.01	88.00	193840
2023-12-22	88.19	88.48	87.54	88.08	85878
2023-12-26	88.06	88.87	88.06	88.67	75788
2023-12-27	88.81	89.16	88.35	88.65	183754
2023-12-28	88.53	88.88	88.37	88.75	93686
2023-12-29	88.43	88.84	87.51	87.67	79607
2024-01-02	86.61	86.61	84.70	85.19	281032
2024-01-03	84.30	84.84	83.62	83.69	231764
2024-01-04	83.47	83.97	83.20	83.32	125849
2024-01-05	83.06	84.30	83.06	83.43	375162
2024-01-08	83.83	86.11	83.83	86.09	220576
2024-01-09	85.16	86.46	85.15	86.00	298808
2024-01-10	86.08	87.35	85.86	87.07	647289
2024-01-11	87.14	87.87	86.11	87.51	127473
2024-01-12	87.94	88.48	87.37	87.56	145561
2024-01-16	86.91	87.61	86.40	87.29	148348
2024-01-17	86.36	86.95	85.18	86.89	212984
2024-01-18	87.73	88.12	86.94	87.85	127973
2024-01-19	88.45	89.49	88.18	89.45	286170
2024-01-22	90.50	91.63	90.27	90.64	171548
2024-01-23	90.98	91.12	90.45	91.02	133634
2024-01-24	92.18	92.36	90.81	90.92	364270
2024-01-25	91.79	92.44	90.86	91.34	260530
2024-01-26	91.19	92.07	91.13	91.22	118076
2024-01-29	91.37	93.42	91.29	93.42	125446
2024-01-30	93.37	93.54	92.34	92.69	315479
2024-01-31	91.44	91.74	89.73	89.73	155654
2024-02-01	90.47	91.21	89.99	91.02	202800
2024-02-02	91.14	92.89	90.76	92.60	196317
2024-02-05	92.30	92.54	90.70	91.63	171536
2024-02-06	91.88	92.11	90.56	91.57	140694
2024-02-07	92.39	93.13	91.65	92.82	161769
2024-02-08	93.38	95.14	93.37	95.02	152099
2024-02-09	96.33	97.36	96.26	96.99	167771
2024-02-12	97.13	97.45	95.99	96.24	164211
2024-02-13	92.53	94.19	91.93	93.12	1095502
2024-02-14	93.94	94.92	93.53	94.87	272794
2024-02-15	94.83	94.83	93.83	94.55	143316
2024-02-16	94.25	94.51	93.16	93.24	108782
2024-02-20	92.06	92.16	90.47	91.26	310571
2024-02-21	89.90	90.02	88.59	89.31	156838
2024-02-22	91.54	92.00	91.13	91.78	178332
2024-02-23	92.10	92.68	91.61	92.07	132164
2024-02-26	92.34	93.41	92.22	92.57	138172
2024-02-27	93.26	93.46	92.62	93.03	92624
2024-02-28	92.29	93.13	91.96	92.80	79467
2024-02-29	93.76	95.00	93.58	94.79	555358
2024-03-01	95.83	97.04	95.44	96.80	138697
2024-03-04	96.84	97.45	96.48	97.12	273178
2024-03-05	95.49	95.65	93.15	93.77	156401
2024-03-06	95.46	96.13	94.58	95.39	198580
2024-03-07	96.17	96.67	95.17	96.40	103413
2024-03-08	96.67	97.78	95.27	95.65	212690
2024-03-11	95.03	95.55	94.47	94.97	136688
2024-03-12	95.94	96.51	95.16	95.96	260159
2024-03-13	95.86	96.18	95.45	95.59	122649
2024-03-14	95.85	96.07	94.30	94.87	139574
2024-03-15	93.99	94.10	92.97	93.23	128523
2024-03-18	94.31	95.28	93.86	94.88	132177
2024-03-19	94.20	94.90	93.50	94.84	99078
2024-03-20	94.78	96.47	94.75	96.24	136755
2024-03-21	97.01	97.73	96.56	96.58	145507
2024-03-22	96.32	96.60	95.60	96.08	75622
2024-03-25	95.51	96.35	95.51	95.86	99033
2024-03-26	96.30	96.69	95.75	95.78	78904
2024-03-27	96.46	96.59	94.93	95.62	100232
2024-03-28	95.80	96.38	95.58	95.60	92675
2024-04-01	95.76	96.33	95.22	95.58	133971
2024-04-02	94.04	94.43	93.31	94.38	584580
2024-04-03	93.82	95.49	93.82	95.20	146533
2024-04-04	96.15	96.74	94.07	94.15	131119
2024-04-05	94.17	95.87	94.15	95.40	78034
2024-04-08	95.96	96.07	95.06	96.00	92948
2024-04-09	96.34	96.59	95.45	96.46	69776
2024-04-10	94.36	95.36	94.30	95.01	119864
2024-04-11	95.68	96.25	94.81	96.05	91512
2024-04-12	94.81	95.03	93.31	93.68	197127
2024-04-15	94.16	94.18	91.25	91.44	216553
2024-04-16	91.19	92.06	90.81	91.55	167752
2024-04-17	92.07	92.32	90.68	90.76	86346
2024-04-18	90.95	91.49	89.91	90.10	131822
2024-04-19	89.79	90.27	88.42	88.77	112829
2024-04-22	89.28	90.34	88.45	89.87	137769
2024-04-23	90.45	92.59	90.38	92.22	160549
2024-04-24	92.75	93.08	91.48	92.28	128665
2024-04-25	90.16	91.77	89.79	91.62	122854
2024-04-26	93.01	93.51	92.47	92.99	81298
2024-04-29	93.38	93.74	92.29	92.88	67029
2024-04-30	92.20	92.62	90.60	90.60	71998
2024-05-01	90.81	92.88	90.41	90.86	162746
2024-05-02	91.36	91.50	89.56	91.41	129584
2024-05-03	92.35	92.72	91.42	91.75	120883
2024-05-06	92.14	93.14	92.14	93.12	120341
2024-05-07	93.10	93.19	92.38	92.78	143508
2024-05-08	92.13	92.74	92.12	92.49	84786
2024-05-09	92.94	93.34	92.63	93.07	98840
2024-05-10	93.49	93.65	93.02	93.23	52459
2024-05-13	93.63	93.80	93.30	93.74	109361
2024-05-14	93.69	94.67	93.58	94.58	107555
2024-05-15	95.37	96.52	95.22	96.52	106350
2024-05-16	96.50	96.58	95.97	95.99	87059
2024-05-17	96.13	96.43	95.79	96.27	57867
2024-05-20	96.33	97.06	96.33	96.97	96114
2024-05-21	96.53	96.79	96.25	96.62	76310
2024-05-22	96.51	96.89	95.71	96.30	61234
2024-05-23	97.46	97.46	94.63	95.06	99868
2024-05-24	95.22	95.49	94.38	95.02	96390
2024-05-28	95.26	95.50	94.54	94.94	111579
2024-05-29	93.98	95.06	93.86	95.03	98622
2024-05-30	93.95	93.95	90.97	91.18	219565
2024-05-31	90.54	90.54	88.17	89.95	170217
2024-06-03	90.37	90.64	88.63	89.46	321172
2024-06-04	89.09	89.90	89.09	89.49	173610
2024-06-05	90.57	90.95	89.97	90.91	133681
2024-06-06	90.86	91.50	90.86	91.35	107555
2024-06-07	90.84	91.48	90.63	90.89	100022
2024-06-10	90.52	91.46	90.52	91.30	83628
2024-06-11	90.98	91.45	90.43	91.39	79106
2024-06-12	92.92	93.60	92.59	92.73	88753
2024-06-13	92.84	92.98	91.40	91.87	92029
2024-06-14	91.68	92.10	91.60	92.09	52760
2024-06-17	91.88	92.66	91.32	92.32	86520
2024-06-18	92.20	92.81	92.15	92.19	142098
2024-06-20	92.67	92.74	91.60	92.02	149257
2024-06-21	91.74	92.71	91.43	92.62	59405
2024-06-24	92.25	92.75	91.85	91.91	107955
2024-06-25	92.19	92.58	91.88	92.43	61727
2024-06-26	92.15	93.30	92.12	93.21	97121
2024-06-27	93.13	95.45	93.13	95.20	128315
2024-06-28	95.55	96.10	95.30	95.53	99983
2024-07-01	95.78	96.57	94.78	96.54	100823
2024-07-02	96.02	96.76	95.86	96.63	102209
2024-07-03	96.62	97.08	96.62	96.78	69101
2024-07-05	96.87	97.61	96.82	97.55	51628
2024-07-08	97.35	97.36	96.86	97.18	370247
2024-07-09	97.10	97.18	95.68	95.76	182557
2024-07-10	96.10	96.10	94.55	95.49	201962
2024-07-11	96.01	96.79	94.98	95.39	235135
2024-07-12	95.51	96.57	95.22	96.20	171888
2024-07-15	96.49	97.05	95.92	96.33	149916
2024-07-16	96.83	97.27	96.27	97.06	124703
2024-07-17	95.76	96.27	94.67	95.27	170450
2024-07-18	95.64	95.68	93.09	93.68	151948
2024-07-19	93.34	93.98	93.18	93.60	88628
2024-07-22	94.46	94.65	93.54	94.46	92504
2024-07-23	94.70	95.99	94.70	95.50	81251
2024-07-24	94.31	94.85	91.92	92.03	91496
2024-07-25	92.37	95.06	91.72	93.22	119474
2024-07-26	94.27	94.46	93.44	94.05	62647
2024-07-29	94.44	94.75	93.62	93.71	203578
2024-07-30	94.09	94.50	91.96	93.01	148190
2024-07-31	94.69	95.97	94.51	95.27	91270
2024-08-01	95.27	96.12	91.55	92.25	101818
2024-08-02	89.60	89.73	87.85	89.45	183537
2024-08-05	83.60	87.83	83.45	86.45	285745
2024-08-06	87.92	89.30	87.19	88.24	156292
2024-08-07	91.31	92.02	89.10	89.15	173652
2024-08-08	89.90	91.15	89.11	91.08	117977
2024-08-09	90.70	92.00	90.49	91.82	94575
2024-08-12	91.87	92.05	90.67	90.91	128928
2024-08-13	91.58	93.46	91.39	93.37	82997
2024-08-14	93.48	94.47	93.14	94.05	73364
2024-08-15	95.38	96.47	95.38	96.26	105631
2024-08-16	95.60	96.76	95.60	96.71	61919
2024-08-19	96.66	97.57	96.54	97.55	51103
2024-08-20	97.39	97.86	97.13	97.47	64412
2024-08-21	97.76	98.18	97.29	98.18	64773
2024-08-22	98.30	98.50	96.42	96.57	65669
2024-08-23	97.52	98.22	97.12	97.89	85688
2024-08-26	97.97	98.44	97.46	97.62	103229
2024-08-27	96.65	97.45	96.29	96.97	111986
2024-08-28	96.59	96.99	95.10	95.71	119942
2024-08-29	96.14	97.86	96.14	96.78	121179
2024-08-30	97.71	98.02	97.03	97.93	64379
2024-09-03	97.24	97.96	94.65	95.03	85977
2024-09-04	94.15	95.83	94.07	95.38	135824
2024-09-05	95.02	95.82	94.57	95.42	81154
2024-09-06	95.47	95.90	92.96	93.47	84566
2024-09-09	94.23	94.94	93.79	94.16	100011
2024-09-10	94.95	95.09	93.72	94.58	734734
2024-09-11	94.60	96.47	93.48	96.35	158507
2024-09-12	96.54	98.09	96.44	97.72	100475
2024-09-13	98.21	99.06	98.19	98.43	151116
2024-09-16	98.22	99.45	98.22	99.36	213257
2024-09-17	99.93	100.24	98.94	99.33	142309
2024-09-18	99.41	100.47	98.55	99.09	128664
2024-09-19	101.33	101.60	100.61	101.37	154457
2024-09-20	100.90	101.80	100.67	101.80	290098
2024-09-23	102.00	102.24	101.46	102.21	75064
2024-09-24	102.50	102.73	101.62	102.35	67408
2024-09-25	101.99	102.51	101.78	101.96	69653
2024-09-26	103.17	103.17	101.44	102.48	96366
2024-09-27	102.51	102.70	101.94	102.08	150429
2024-09-30	101.64	102.40	101.28	102.26	73202
2024-10-01	102.18	102.18	99.50	99.98	109813
2024-10-02	99.89	101.06	99.61	100.88	66107
2024-10-03	100.22	101.13	100.17	100.74	76136
2024-10-04	102.00	103.20	101.61	103.19	95352
2024-10-07	102.65	103.07	101.34	101.51	97944
2024-10-08	101.91	102.85	101.91	102.81	76926
2024-10-09	102.70	104.70	102.70	104.52	268920
2024-10-10	104.01	105.85	103.93	105.76	105864
2024-10-11	105.67	106.75	105.67	106.35	88797
2024-10-14	106.67	107.05	106.13	106.59	99017
2024-10-15	106.58	106.88	105.55	105.80	182480
2024-10-16	105.94	106.00	105.03	105.93	149051
2024-10-17	106.66	106.66	105.62	106.32	105740
2024-10-18	106.65	107.17	106.57	106.84	181677
2024-10-21	107.00	107.74	106.00	106.72	83189
2024-10-22	106.16	106.29	105.32	105.47	119028
2024-10-23	105.09	105.37	103.61	104.20	63326
2024-10-24	104.66	105.34	104.51	104.98	116326
2024-10-25	105.56	106.56	105.16	105.28	65136
2024-10-28	106.22	106.33	105.60	105.61	69407
2024-10-29	105.49	107.12	105.35	107.03	71404
2024-10-30	107.53	108.14	106.94	107.05	167417
2024-10-31	106.63	107.10	105.25	105.30	71996
2024-11-01	106.61	108.03	106.21	107.37	79555
2024-11-04	107.02	107.57	106.45	107.03	272079
2024-11-05	107.13	108.82	107.13	108.71	89192
2024-11-06	111.01	113.62	111.01	113.57	146097
2024-11-07	115.18	117.55	115.18	117.33	218938
2024-11-08	116.66	117.81	116.30	117.68	107473
2024-11-11	118.53	119.38	117.77	119.27	134711
2024-11-12	118.86	119.92	118.83	119.33	127218
2024-11-13	119.77	121.59	119.43	119.94	231792
2024-11-14	119.78	120.09	118.18	118.19	197920
2024-11-15	117.27	117.27	114.94	115.58	127012
2024-11-18	115.95	116.28	115.17	115.56	98287
2024-11-19	114.17	117.06	114.17	116.97	104390
2024-11-20	117.71	117.97	116.04	117.62	193852
2024-11-21	119.44	121.67	119.03	120.94	195504
2024-11-22	121.35	123.15	121.35	122.95	234811
2024-11-25	124.87	125.33	123.31	123.66	398297
2024-11-26	123.62	124.60	123.61	123.93	264552
2024-11-27	123.78	123.78	120.33	121.47	122789
2024-11-29	121.64	122.50	121.64	121.98	61767
2024-12-02	122.16	123.39	122.16	122.54	183492
2024-12-03	122.32	123.45	121.66	123.33	121727
2024-12-04	126.04	128.48	125.72	127.62	282597
2024-12-05	127.61	128.01	126.81	126.88	198436
2024-12-06	128.94	131.13	128.75	130.46	281924
2024-12-09	130.10	131.04	127.60	127.99	293299
2024-12-10	126.80	127.89	124.06	124.63	255860
2024-12-11	125.76	127.34	125.30	126.91	224683
2024-12-12	126.23	127.59	126.21	126.91	116631
2024-12-13	126.71	127.09	124.95	125.45	297715
2024-12-16	125.63	127.55	125.59	127.16	148005
2024-12-17	126.67	127.29	125.78	126.27	211137
2024-12-18	126.52	126.52	120.21	120.74	213493
2024-12-19	122.07	122.88	120.33	120.90	329448
2024-12-20	119.59	123.99	119.18	123.22	205804
2024-12-23	123.18	123.18	121.70	122.93	170348
2024-12-24	122.99	123.94	122.83	123.78	75788
2024-12-26	123.40	124.22	123.00	123.78	160124
2024-12-27	122.94	123.03	120.43	121.69	292627
2024-12-30	119.57	120.90	118.73	120.09	176488
2024-12-31	120.73	120.73	118.67	119.12	217046
2025-01-02	120.38	121.10	118.61	119.68	249879
2025-01-03	120.61	121.85	120.16	121.81	191641
2025-01-06	123.43	124.20	122.79	123.42	142251
2025-01-07	123.72	123.89	119.89	120.42	137251
2025-01-08	120.15	121.14	118.98	120.73	306175
2025-01-10	119.09	119.34	117.34	118.49	247990
2025-01-13	116.65	117.51	116.05	117.45	424221
2025-01-14	118.47	119.40	117.72	118.67	111703
2025-01-15	121.25	121.86	120.65	121.06	622081
2025-01-16	121.26	122.59	121.04	121.60	81471
2025-01-17	123.67	123.67	121.90	122.22	130078
2025-01-21	123.70	125.04	122.89	124.66	335915
2025-01-22	126.54	126.90	125.98	126.41	146464
2025-01-23	125.61	126.76	124.94	126.75	141783
2025-01-24	127.91	128.65	127.01	127.38	155346
2025-01-27	122.72	126.16	122.35	123.72	491070
2025-01-28	124.57	128.80	123.00	128.41	500119
2025-01-29	128.77	128.77	126.60	127.50	114702
2025-01-30	128.10	129.04	127.27	128.05	137143
2025-01-31	129.84	130.40	127.78	128.33	413268
2025-02-03	124.60	127.75	124.47	127.03	240008
2025-02-04	127.78	129.03	127.41	129.01	199639
2025-02-05	128.97	129.99	128.08	129.99	263940
2025-02-06	130.40	130.45	128.53	129.20	430975
2025-02-07	130.09	131.04	128.53	128.94	229956
2025-02-10	130.41	131.54	129.88	131.18	274671
2025-02-11	130.41	130.62	128.78	129.42	128271
2025-02-12	127.99	129.86	127.50	129.52	200778
2025-02-13	130.71	130.84	129.46	130.79	133229
2025-02-14	130.50	130.50	128.64	129.41	121307
2025-02-18	129.96	130.78	128.81	130.74	129097
2025-02-19	130.20	130.20	128.28	128.87	164041
2025-02-20	128.72	128.72	124.75	126.62	169921
2025-02-21	126.87	126.89	121.59	121.78	374263
2025-02-24	122.03	122.06	117.89	120.27	610519
2025-02-25	120.11	120.11	116.40	118.21	211668
2025-02-26	119.18	121.21	119.12	119.68	192662
2025-02-27	121.03	121.33	116.80	116.95	181594
2025-02-28	116.09	117.71	114.78	117.70	384717
2025-03-03	118.77	119.02	113.86	114.72	262505
2025-03-04	112.82	116.12	110.84	114.45	774975
2025-03-05	114.33	116.71	113.53	116.45	236206
2025-03-06	113.22	114.86	110.25	110.62	153656
2025-03-07	109.64	111.28	106.48	110.29	351505
2025-03-10	107.53	107.78	103.44	104.76	533324
2025-03-11	103.99	106.57	103.71	105.15	268929
2025-03-12	107.66	108.20	105.15	106.58	322961
2025-03-13	105.72	105.72	102.71	103.47	513166
2025-03-14	105.54	107.67	105.30	107.27	194771
2025-03-17	107.15	109.61	107.13	108.66	116678
2025-03-18	107.73	107.82	105.72	106.97	136717
2025-03-19	107.31	110.18	107.02	108.97	488505
2025-03-20	107.58	109.66	107.58	108.14	215441
2025-03-21	106.57	108.69	106.19	108.54	90451
2025-03-24	110.70	111.56	110.48	111.38	157156
2025-03-25	111.84	112.55	111.23	111.82	109778
2025-03-26	111.46	111.46	108.25	108.65	87196
2025-03-27	107.81	108.10	106.35	106.65	163484
2025-03-28	105.92	106.26	102.77	103.53	173082
2025-03-31	101.06	102.48	99.50	102.23	203959
2025-04-01	101.86	103.50	100.91	103.40	403842
2025-04-02	101.51	106.04	101.51	105.07	194620
2025-04-03	99.48	100.26	96.66	96.80	280363
2025-04-04	93.17	93.68	89.10	90.72	488625
2025-04-07	86.16	95.26	85.38	91.14	744969
2025-04-08	95.13	95.40	88.08	89.46	286406
2025-04-09	88.77	100.80	88.77	100.22	357659
2025-04-10	97.95	98.13	93.15	95.86	215105
2025-04-11	95.53	96.56	93.53	96.31	176660
2025-04-14	98.68	98.80	95.78	96.55	132067
2025-04-15	96.87	98.10	96.87	97.35	61130
2025-04-16	95.59	97.51	94.32	95.68	132470
2025-04-17	96.20	96.24	94.65	95.35	100660
2025-04-21	93.88	94.18	91.12	92.16	146814
2025-04-22	93.28	95.14	93.03	94.55	112727
2025-04-23	98.57	100.66	97.50	97.83	131135
2025-04-24	98.39	102.31	98.20	102.02	183305
2025-04-25	102.02	103.57	101.81	103.33	127294
2025-04-28	103.56	104.22	102.41	103.65	128862
2025-04-29	103.26	104.79	103.26	104.50	90726
2025-04-30	101.83	104.28	101.28	104.07	87368
2025-05-01	106.26	106.93	105.21	105.27	396710
2025-05-02	106.73	107.72	106.42	107.05	142312
2025-05-05	105.93	108.19	105.73	107.29	190498
2025-05-06	105.65	107.47	105.22	106.59	447128
2025-05-07	106.58	107.49	105.64	107.06	224324
2025-05-08	108.21	110.16	108.15	109.23	615474
2025-05-09	109.75	110.37	108.45	108.85	439429
2025-05-12	113.52	114.08	112.16	114.06	467967
2025-05-13	114.14	116.91	114.14	116.45	383270
2025-05-14	116.57	117.38	116.13	116.79	297801
2025-05-15	116.12	116.61	114.83	116.13	107386
2025-05-16	116.48	117.05	116.30	116.89	77411
2025-05-19	114.87	116.73	114.87	116.41	312070
2025-05-20	115.79	116.37	115.40	116.12	105415
2025-05-21	114.63	116.02	113.24	113.58	116902
2025-05-22	113.93	115.35	113.75	114.40	184455
2025-05-23	112.11	114.00	112.11	113.38	111436
2025-05-27	115.11	115.85	114.34	115.77	99127
2025-05-28	115.79	116.45	115.16	115.38	96938
2025-05-29	116.44	116.44	113.59	114.49	132353
2025-05-30	113.97	115.06	112.75	114.77	154312
2025-06-02	114.16	115.62	112.95	115.61	123375
2025-06-03	115.38	117.16	115.09	117.05	132467
2025-06-04	117.21	117.79	116.75	117.15	111137
2025-06-05	117.95	119.53	117.41	118.01	749661
2025-06-06	119.33	119.48	118.32	119.04	359737
2025-06-09	119.06	119.55	118.43	118.72	111999
2025-06-10	118.87	119.02	117.58	118.24	145834
2025-06-11	118.04	118.58	117.13	117.36	86187
2025-06-12	117.10	118.56	117.10	117.61	159262
2025-06-13	115.68	117.10	115.23	115.66	305203
2025-06-16	116.14	117.58	116.14	117.45	143542
2025-06-17	116.48	117.76	116.48	116.63	120181
2025-06-18	116.90	117.29	115.96	116.30	62530
2025-06-20	117.01	117.10	114.39	114.75	99232
2025-06-23	114.32	116.58	113.38	116.53	183559
2025-06-24	118.05	119.02	117.56	118.88	827462
2025-06-25	119.54	119.67	118.00	118.26	147115
2025-06-26	118.92	119.93	118.06	119.93	120607
2025-06-27	119.88	120.49	118.96	120.06	94391
2025-06-30	121.52	122.20	121.29	121.64	88492
2025-07-01	121.34	121.72	119.10	120.34	140765
2025-07-02	120.16	120.86	119.34	120.78	98955
2025-07-03	121.61	123.70	121.61	123.14	67977
2025-07-07	122.50	123.23	121.74	122.55	99984
2025-07-08	122.99	123.23	122.37	122.75	116391
2025-07-09	123.24	123.92	122.58	123.61	114267
2025-07-10	123.83	123.83	120.82	121.35	269948
2025-07-11	120.46	120.96	118.97	119.04	158892
2025-07-14	118.82	120.34	118.53	119.67	79102
2025-07-15	120.57	120.86	119.82	119.91	81120
2025-07-16	120.20	120.56	118.57	120.49	80299
2025-07-17	120.83	122.58	120.83	122.40	77460
2025-07-18	122.75	123.45	122.38	123.45	59305
2025-07-21	123.67	124.25	123.33	123.39	116570
2025-07-22	123.38	123.59	121.70	122.87	168751
2025-07-23	123.44	124.31	122.81	124.06	75191
2025-07-24	124.19	124.42	123.36	123.79	67604
2025-07-25	124.00	125.03	123.74	124.66	77233
2025-07-28	125.17	125.72	124.93	125.59	80799
2025-07-29	126.24	126.90	124.47	125.25	136375
2025-07-30	125.24	126.03	124.27	125.03	107196
2025-07-31	125.59	125.59	122.98	123.10	89038
2025-08-01	120.57	120.57	117.88	118.75	328820
2025-08-04	119.97	121.25	119.80	121.16	93668
2025-08-05	121.82	122.20	120.19	120.36	61222
2025-08-06	122.17	124.01	122.17	123.98	56471
2025-08-07	125.15	125.66	120.70	122.40	265275
2025-08-08	122.06	122.24	120.19	120.45	111058
2025-08-11	120.18	121.12	118.00	118.24	164604
2025-08-12	118.61	119.95	118.21	119.74	4675264
2025-08-13	120.50	121.02	119.90	121.02	116599
2025-08-14	119.79	120.33	119.21	119.68	103685
2025-08-15	119.96	121.25	119.88	121.06	64163
2025-08-18	121.06	122.25	120.96	122.18	90110
2025-08-19	122.10	122.11	119.85	120.09	101075
2025-08-20	119.42	119.46	117.45	119.16	116407
2025-08-21	118.58	119.19	117.94	118.95	107810
2025-08-22	118.99	122.18	118.98	122.06	63516
2025-08-25	121.92	122.17	121.43	121.56	93380
2025-08-26	121.35	122.18	120.88	121.11	65284
2025-08-27	123.00	125.24	123.00	125.08	427292
2025-08-28	125.57	129.36	125.57	128.99	231643
2025-08-29	128.21	128.79	126.85	127.56	253925
2025-09-02	124.78	126.19	124.19	126.11	120482
2025-09-03	126.96	127.00	125.82	126.96	106320
2025-09-04	126.85	127.85	125.76	127.77	99017
2025-09-05	128.59	130.00	127.67	129.21	254178
2025-09-08	130.21	131.63	129.84	131.30	124154
2025-09-09	131.18	132.68	130.93	132.44	514195
2025-09-10	135.23	136.74	134.20	134.70	562855
2025-09-11	134.97	136.19	134.97	135.33	520387
2025-09-12	135.30	135.34	133.25	133.25	131521
2025-09-15	134.33	135.70	134.28	135.43	90251
2025-09-16	135.98	135.98	134.43	134.75	217247
2025-09-17	134.62	135.73	133.45	134.74	275629
2025-09-18	136.02	136.91	135.70	136.63	151929
2025-09-19	137.18	137.68	136.32	137.37	197670
2025-09-22	136.97	138.71	136.34	138.53	208252
2025-09-23	138.82	138.82	136.30	136.52	419768
2025-09-24	137.07	137.07	134.48	135.22	92482
2025-09-25	133.49	134.78	132.78	134.03	95985
2025-09-26	134.51	134.70	133.45	134.49	77163
2025-09-29	135.60	135.88	134.97	135.17	299148
2025-09-30	135.79	135.91	133.17	134.42	274935
2025-10-01	133.66	134.79	133.36	134.49	325869
2025-10-02	135.51	135.80	134.47	135.80	187232
2025-10-03	136.32	136.57	134.43	135.06	182025
2025-10-06	136.43	138.67	135.78	136.57	284857
2025-10-07	137.38	137.38	132.76	134.29	340365
2025-10-08	135.87	137.76	135.46	137.53	155496
2025-10-09	137.35	137.61	135.96	137.49	116967
2025-10-10	138.00	138.58	132.74	132.78	178679
2025-10-13	135.22	135.61	133.89	134.94	128419
2025-10-14	132.63	134.76	131.15	133.70	88222
2025-10-15	135.46	135.92	133.36	134.52	93145
2025-10-16	135.42	136.38	133.07	133.77	91893
2025-10-17	132.97	133.43	131.41	133.18	101690
2025-10-20	134.05	134.77	133.93	134.43	81355
2025-10-21	134.20	136.12	133.90	135.64	129223
2025-10-22	135.58	135.58	132.91	134.43	74721
2025-10-23	134.05	136.72	134.05	136.68	55531
2025-10-24	138.56	139.50	138.49	138.50	95582
2025-10-27	140.55	140.81	139.71	140.79	75634
2025-10-28	141.35	142.02	140.72	141.13	82310
2025-10-29	141.27	141.61	139.87	140.72	205098
2025-10-30	139.56	142.00	139.39	139.39	105777
2025-10-31	140.23	142.99	140.23	142.49	119525
2025-11-03	143.74	143.74	141.52	143.46	163755
2025-11-04	139.85	141.34	137.93	138.07	93074
2025-11-05	138.22	139.15	137.97	138.49	103906
2025-11-06	139.22	139.28	135.53	136.92	190764
2025-11-07	135.43	137.19	133.83	137.04	201697
2025-11-10	139.37	139.99	138.20	139.58	136004
2025-11-11	138.25	138.62	137.01	137.48	146367
2025-11-12	138.36	138.52	136.11	136.26	128644
2025-11-13	135.60	135.60	131.56	131.97	336963
2025-11-14	129.11	133.53	128.63	131.95	725721
2025-11-17	131.28	132.05	127.79	128.81	320708
2025-11-18	127.22	128.63	125.83	127.44	1172184
2025-11-19	127.18	128.52	126.23	126.90	315506
2025-11-20	129.99	130.44	123.51	123.65	256627
2025-11-21	123.84	125.68	121.45	124.45	363091
2025-11-24	125.47	127.24	125.14	126.80	205345
2025-11-25	126.57	128.76	125.42	128.47	76811
2025-11-26	128.74	128.74	127.31	127.82	100498
2025-11-28	128.22	129.05	128.18	128.84	64894
2025-12-01	127.46	129.02	127.10	128.41	97410
2025-12-02	130.54	132.16	130.54	131.22	238805
2025-12-03	129.67	131.07	128.71	130.99	91766
2025-12-04	130.99	131.52	130.28	131.25	154919
2025-12-05	131.60	133.22	131.26	132.19	103405
2025-12-08	132.92	134.13	132.92	133.70	155203
2025-12-09	133.34	135.01	133.34	134.59	134987
2025-12-10	134.03	136.40	133.89	135.55	311261
2025-12-11	134.24	135.01	133.20	134.42	281238
2025-12-12	134.20	134.20	131.16	131.66	231924
2025-12-15	132.15	132.15	129.40	129.42	86748
2025-12-16	128.49	130.21	128.49	129.89	109787
2025-12-17	130.06	130.94	128.08	128.16	114583
2025-12-18	129.93	130.61	129.01	129.82	93190
2025-12-19	130.11	132.58	130.11	132.22	85082
2025-12-22	133.37	133.74	132.80	133.34	124176
2025-12-23	132.48	133.10	131.19	132.34	107894
2025-12-24	132.06	132.36	131.77	132.12	85302
2025-12-26	132.16	132.44	131.75	132.41	61138
2025-12-29	131.25	132.42	131.25	131.78	112804
2025-12-30	131.42	132.15	131.34	131.36	198171
2025-12-31	131.09	131.09	130.00	130.08	112340
2026-01-02	130.89	131.13	127.12	127.77	200095
2026-01-05	128.41	129.89	128.39	128.57	164362
2026-01-06	128.54	130.47	128.11	130.41	75965
2026-01-07	130.34	132.01	130.34	131.06	142621
2026-01-08	130.49	130.63	128.53	128.74	93469
2026-01-09	129.03	129.39	127.58	128.95	111955
2026-01-12	128.09	130.90	128.09	130.37	84833
2026-01-13	130.59	131.17	128.50	128.84	103566
2026-01-14	128.23	128.38	125.41	126.22	151240
2026-01-15	126.97	127.47	125.24	125.34	163259
2026-01-16	125.99	125.99	124.20	124.20	100923
2026-01-20	121.18	122.22	119.90	120.18	156498
2026-01-21	120.45	121.09	118.99	120.36	200330
2026-01-22	122.04	123.59	122.04	123.59	102774
2026-01-23	123.36	124.34	122.86	123.35	115087
2026-01-26	124.75	127.27	124.75	126.56	256587
2026-01-27	127.87	128.30	126.55	126.98	259630
2026-01-28	128.04	128.71	126.37	126.58	202820

Explore More About SKYY

Coins representing dividend payouts and trends

SKYY Dividend History

Discover First Trust Cloud'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

SKYY Stock Split History

Discover First Trust Cloud'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

SKYY Historical Prices

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

Web Analytics