TDIV Historical Prices

Summary

Key Stock Metrics

62.54

(April 7, 2025)

52-Week Low

89.23

(June 25, 2025)

52-Week High

89.23

(June 25, 2025)

All-Time High

88.95

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-08-14	20.07	20.07	19.93	19.93	300
2012-08-15	19.88	19.97	19.86	20.02	31366
2012-08-16	19.94	20.24	19.94	20.27	44600
2012-08-17	20.21	20.27	20.18	20.30	140133
2012-08-20	20.95	21.00	20.18	20.22	15289
2012-08-21	20.23	20.34	20.10	20.10	8485
2012-08-22	21.00	21.00	19.98	20.07	23050
2012-08-23	19.96	19.99	19.85	19.89	167154
2012-08-24	19.83	19.98	19.75	19.99	19470
2012-08-27	20.03	20.08	19.91	19.94	130054
2012-08-28	19.89	19.92	19.80	19.88	212464
2012-08-29	19.90	20.08	19.82	19.95	91651
2012-08-30	19.81	19.81	19.65	19.69	86032
2012-08-31	20.60	20.60	19.69	19.89	33935
2012-09-04	19.85	19.90	19.57	19.79	44088
2012-09-05	20.26	20.26	19.70	19.78	32702
2012-09-06	19.86	20.23	19.86	20.21	56627
2012-09-07	20.22	20.22	20.01	20.13	34976
2012-09-10	20.05	20.10	19.95	19.97	47954
2012-09-11	19.98	20.15	19.95	20.10	92627
2012-09-12	20.15	20.20	20.10	20.13	29919
2012-09-13	20.09	20.40	20.05	20.35	90790
2012-09-14	20.37	20.55	20.37	20.45	37406
2012-09-17	20.41	20.41	20.25	20.34	20367
2012-09-18	20.26	20.33	20.26	20.29	25601
2012-09-19	20.32	20.32	20.23	20.25	36719
2012-09-20	20.13	20.20	20.02	20.18	54292
2012-09-21	20.26	20.26	20.15	20.17	37171
2012-09-24	19.99	20.05	19.95	20.01	113427
2012-09-25	20.08	20.08	19.75	19.75	76124
2012-09-26	19.66	19.75	19.53	19.66	43746
2012-09-27	19.71	19.92	19.63	19.90	20409
2012-09-28	19.81	19.81	19.71	19.78	12175
2012-10-01	19.87	19.95	19.69	19.77	22941
2012-10-02	19.75	19.87	19.67	19.80	45525
2012-10-03	19.83	19.90	19.70	19.76	24593
2012-10-04	19.71	19.82	19.62	19.81	26356
2012-10-05	19.92	20.03	19.80	19.82	27697
2012-10-08	19.71	19.79	19.63	19.67	39812
2012-10-09	19.59	19.59	19.34	19.37	33328
2012-10-10	19.35	19.35	19.16	19.19	68528
2012-10-11	19.32	19.33	19.17	19.21	28475
2012-10-12	19.18	19.21	19.15	19.15	18915
2012-10-15	19.22	19.35	19.21	19.34	12523
2012-10-16	19.38	19.59	19.38	19.59	40599
2012-10-17	19.32	20.00	19.32	19.48	31876
2012-10-18	19.44	19.95	19.33	19.37	23046
2012-10-19	19.34	19.34	18.95	19.04	35737
2012-10-22	19.01	19.08	18.87	19.04	41094
2012-10-23	18.89	18.99	18.71	18.96	42688
2012-10-24	18.98	19.01	18.78	18.79	45795
2012-10-25	18.91	18.97	18.77	18.86	16513
2012-10-26	18.83	18.98	18.80	19.00	13371
2012-10-31	18.94	19.09	18.89	18.95	25271
2012-11-01	18.91	19.30	18.91	19.31	7983
2012-11-02	19.30	19.34	19.07	19.14	29072
2012-11-05	19.10	19.28	19.10	19.28	49664
2012-11-06	19.22	19.49	19.22	19.39	84060
2012-11-07	19.25	19.25	18.95	18.98	347226
2012-11-08	18.92	19.10	18.83	18.90	24583
2012-11-09	18.83	19.03	18.81	18.91	19861
2012-11-12	18.98	18.98	18.82	18.85	19233
2012-11-13	18.72	18.88	18.69	18.69	28968
2012-11-14	18.66	18.80	18.44	18.49	22876
2012-11-15	18.47	18.56	18.38	18.43	17222
2012-11-16	18.45	18.52	18.25	18.46	58372
2012-11-19	18.66	18.71	18.63	18.70	10681
2012-11-20	18.72	18.72	18.44	18.57	6645
2012-11-21	18.61	18.69	18.59	18.67	25784
2012-11-23	18.64	18.97	18.64	18.91	9643
2012-11-26	18.97	18.97	18.81	18.97	24881
2012-11-27	18.95	19.04	18.87	18.91	52223
2012-11-28	18.88	19.06	18.70	19.04	8134
2012-11-29	19.06	19.19	19.06	19.11	87694
2012-11-30	19.16	19.16	19.06	19.13	14536
2012-12-03	19.18	19.19	19.06	19.10	28802
2012-12-04	19.12	19.18	19.04	19.17	21112
2012-12-05	19.05	19.30	19.05	19.23	32228
2012-12-06	19.25	19.33	19.25	19.32	15909
2012-12-07	19.42	19.42	19.26	19.34	88010
2012-12-10	19.34	19.47	19.34	19.43	23858
2012-12-11	19.46	19.68	19.46	19.63	10495
2012-12-12	19.63	19.70	19.55	19.59	24853
2012-12-13	19.58	19.67	19.41	19.45	22387
2012-12-14	19.47	19.47	19.33	19.35	15704
2012-12-17	19.37	19.54	19.37	19.49	28723
2012-12-18	19.59	19.86	19.59	19.85	174480
2012-12-19	19.91	19.94	19.84	19.86	15279
2012-12-20	19.85	19.89	19.77	19.87	22973
2012-12-21	19.48	19.57	19.43	19.54	27838
2012-12-24	19.52	19.52	19.38	19.44	13891
2012-12-26	19.43	19.55	19.34	19.43	48339
2012-12-27	19.44	19.44	19.15	19.37	14385
2012-12-28	19.34	19.34	19.11	19.15	31670
2012-12-31	19.12	19.40	19.05	19.32	41412
2013-01-02	19.38	20.04	19.38	20.04	20336
2013-01-03	20.05	20.11	19.95	19.98	29743
2013-01-04	19.95	20.01	19.88	19.97	38815
2013-01-07	19.94	19.97	19.83	19.97	22629
2013-01-08	19.93	19.95	19.72	19.82	25148
2013-01-09	19.92	20.01	19.91	19.99	22525
2013-01-10	19.96	20.13	19.95	20.15	140198
2013-01-11	20.12	20.19	20.07	20.15	32486
2013-01-14	20.17	20.24	20.10	20.25	12301
2013-01-15	20.18	20.23	20.11	20.23	31931
2013-01-16	20.19	20.33	20.17	20.30	68473
2013-01-17	20.39	20.51	20.34	20.46	41054
2013-01-18	20.44	20.44	20.29	20.42	35206
2013-01-22	20.41	20.47	20.30	20.47	24522
2013-01-23	20.45	20.56	20.45	20.53	27585
2013-01-25	20.53	20.64	20.52	20.55	21177
2013-01-28	20.61	20.69	20.55	20.65	52456
2013-01-29	20.59	20.59	20.48	20.55	33708
2013-01-30	20.51	20.56	20.41	20.45	74960
2013-01-31	20.58	20.68	20.52	20.54	10182
2013-02-01	20.51	20.77	20.51	20.75	15834
2013-02-08	20.62	20.85	20.62	20.82	0
2013-02-11	20.89	20.89	20.78	20.84	19514
2013-02-12	21.00	21.00	20.77	20.85	20622
2013-02-13	20.88	20.91	20.80	20.87	27643
2013-02-14	20.66	20.77	20.55	20.76	55405
2013-02-15	20.78	20.80	20.62	20.65	23304
2013-02-19	20.73	20.89	20.73	20.89	32474
2013-02-20	20.90	20.83	20.51	20.53	32515
2013-02-21	20.48	20.48	20.24	20.28	36760
2013-02-22	20.42	20.71	20.42	20.69	37315
2013-02-25	20.76	20.85	20.43	20.43	28068
2013-02-26	20.48	20.56	20.41	20.56	18352
2013-02-27	20.55	20.88	20.53	20.84	24730
2013-02-28	20.80	20.91	20.80	20.85	22895
2013-03-01	20.69	20.87	20.60	20.83	21369
2013-03-04	20.98	20.98	20.72	20.91	90464
2013-03-05	21.00	21.23	21.11	21.19	91846
2013-03-06	21.25	21.36	21.24	21.30	28959
2013-03-07	21.31	21.35	21.23	21.28	58244
2013-03-08	21.41	21.50	21.25	21.31	63184
2013-03-11	21.31	21.38	21.24	21.38	57410
2013-03-12	21.28	21.44	21.28	21.38	37626
2013-03-13	21.48	21.48	21.32	21.45	20270
2013-03-14	21.50	21.62	21.50	21.61	26497
2013-03-15	21.69	21.69	21.39	21.46	22629
2013-03-18	21.34	21.52	21.22	21.43	44910
2013-03-19	21.49	21.49	21.23	21.36	27286
2013-03-20	21.44	21.55	21.46	21.51	40923
2013-03-21	21.06	21.12	20.92	20.99	43250
2013-03-22	21.04	21.15	20.98	21.07	18099
2013-03-25	21.20	21.23	21.01	21.04	51330
2013-03-26	21.22	21.27	21.15	21.27	29174
2013-03-27	21.12	21.27	21.12	21.25	33519
2013-03-28	21.24	21.35	21.21	21.35	29526
2013-04-01	21.35	21.35	21.05	21.09	79060
2013-04-02	21.18	21.24	21.11	21.15	30145
2013-04-03	21.40	21.40	20.95	20.99	74611
2013-04-04	20.94	21.02	20.89	21.02	43732
2013-04-05	20.69	20.92	20.60	20.89	21884
2013-04-08	20.88	21.00	20.78	21.00	35540
2013-04-09	21.04	21.29	21.00	21.24	67396
2013-04-10	21.30	21.64	21.30	21.62	112412
2013-04-11	21.42	21.46	21.33	21.46	66766
2013-04-12	21.25	21.59	21.19	21.34	92194
2013-04-15	21.24	21.27	20.94	21.00	56459
2013-04-16	21.11	21.23	21.03	21.18	104405
2013-04-17	21.05	21.19	20.68	20.80	74365
2013-04-18	20.93	20.93	20.61	20.71	70632
2013-04-19	20.63	20.72	20.45	20.68	80200
2013-04-22	20.74	20.90	20.63	20.86	30517
2013-04-23	21.17	21.19	21.00	21.12	65269
2013-04-24	21.12	21.24	21.04	21.20	38573
2013-04-25	21.25	21.41	21.23	21.28	83670
2013-04-26	21.25	21.32	21.17	21.30	101916
2013-04-29	21.33	21.61	21.27	21.57	269540
2013-04-30	21.48	21.70	21.37	21.64	90570
2013-05-01	21.71	21.73	21.53	21.56	88592
2013-05-02	21.59	21.79	21.50	21.79	88382
2013-05-03	22.21	22.21	21.90	22.00	215830
2013-05-06	21.98	22.08	21.95	22.01	122165
2013-05-07	22.29	22.29	21.95	21.98	89876
2013-05-08	21.97	22.16	21.95	22.16	78197
2013-05-09	22.10	22.19	22.00	22.00	275264
2013-05-10	22.08	22.17	22.05	22.17	70086
2013-05-13	22.14	22.15	22.05	22.10	42918
2013-05-14	22.08	22.20	22.08	22.14	64032
2013-05-15	22.09	22.17	22.03	22.14	83270
2013-05-16	22.27	22.51	22.27	22.36	71853
2013-05-17	22.43	22.59	22.36	22.59	86354
2013-05-20	22.52	22.62	22.52	22.58	113203
2013-05-21	22.58	22.64	22.52	22.59	79696
2013-05-22	22.59	22.72	22.23	22.31	70292
2013-05-23	22.00	22.50	22.00	22.49	71989
2013-05-24	22.34	22.39	22.23	22.38	50039
2013-05-28	22.62	22.70	22.49	22.55	38902
2013-05-29	22.62	22.62	22.37	22.56	54001
2013-05-30	22.50	22.76	22.50	22.66	169930
2013-05-31	22.79	22.79	22.42	22.42	87088
2013-06-03	22.45	22.61	22.40	22.61	76256
2013-06-04	22.69	22.80	22.50	22.62	74608
2013-06-05	22.51	22.53	22.27	22.35	57515
2013-06-06	22.35	22.37	22.10	22.34	137414
2013-06-07	22.41	22.56	22.27	22.56	122606
2013-06-10	22.58	22.63	22.51	22.55	137264
2013-06-11	22.37	22.52	22.25	22.31	94523
2013-06-12	22.45	22.48	22.10	22.14	197697
2013-06-13	22.11	22.48	22.06	22.46	84910
2013-06-14	22.45	22.51	22.26	22.31	147848
2013-06-17	22.48	22.64	22.41	22.51	189191
2013-06-18	22.55	22.74	22.55	22.67	136326
2013-06-19	22.74	22.74	22.36	22.38	199083
2013-06-20	22.16	22.16	21.72	21.80	322072
2013-06-21	22.02	22.02	21.44	21.65	129545
2013-06-24	21.46	21.50	21.21	21.33	343918
2013-06-25	21.42	21.64	21.39	21.58	117320
2013-06-26	21.84	21.84	21.53	21.62	96694
2013-06-27	21.63	21.85	21.63	21.77	119486
2013-06-28	21.87	21.88	21.61	21.74	78301
2013-07-01	21.94	22.00	21.76	21.76	52029
2013-07-02	21.92	21.95	21.63	21.77	106449
2013-07-03	21.72	21.95	21.67	21.87	88641
2013-07-05	21.98	22.00	21.74	22.00	68665
2013-07-08	22.09	22.34	21.82	21.90	102810
2013-07-09	22.00	22.05	21.90	22.02	99061
2013-07-10	22.02	22.20	22.02	22.19	86937
2013-07-11	22.43	22.54	22.35	22.53	147784
2013-07-12	22.56	22.57	22.44	22.54	126375
2013-07-15	22.57	22.65	22.49	22.63	132459
2013-07-16	22.64	22.69	22.60	22.67	120896
2013-07-17	22.73	22.73	22.60	22.66	119572
2013-07-18	22.67	22.73	22.53	22.58	88884
2013-07-19	22.44	22.44	22.22	22.27	122776
2013-07-22	22.21	22.36	22.21	22.30	142907
2013-07-23	22.42	22.45	22.30	22.30	75712
2013-07-24	22.49	22.50	22.33	22.34	234371
2013-07-25	22.37	22.38	22.22	22.37	42162
2013-07-26	22.33	22.39	22.22	22.39	55378
2013-07-29	22.32	22.46	22.32	22.38	43880
2013-07-30	22.48	22.65	22.48	22.54	49114
2013-07-31	22.53	22.67	22.50	22.55	49807
2013-08-01	22.74	22.75	22.63	22.74	80647
2013-08-02	22.95	22.95	22.66	22.81	65199
2013-08-05	22.75	22.89	22.75	22.87	42212
2013-08-06	22.84	22.84	22.60	22.71	67758
2013-08-07	22.79	22.79	22.58	22.69	48823
2013-08-08	22.74	22.78	22.58	22.73	82421
2013-08-09	22.70	22.70	22.55	22.64	45967
2013-08-12	22.67	22.81	22.51	22.78	73335
2013-08-13	22.84	22.92	22.70	22.89	101357
2013-08-14	22.92	22.92	22.76	22.83	50748
2013-08-15	22.57	22.60	22.40	22.47	159958
2013-08-16	22.49	22.55	22.38	22.43	43086
2013-08-19	22.37	22.52	22.28	22.28	68234
2013-08-20	22.28	22.48	22.25	22.40	51289
2013-08-21	22.33	22.42	22.19	22.28	62284
2013-08-22	22.28	24.00	22.13	22.27	39827
2013-08-23	22.36	22.45	22.35	22.44	71333
2013-08-26	22.42	22.50	22.35	22.38	93539
2013-08-27	22.14	22.20	21.93	21.98	71197
2013-08-28	21.97	22.12	21.97	22.01	84485
2013-08-29	22.12	22.26	22.09	22.17	61259
2013-08-30	22.20	22.20	21.97	21.97	21988
2013-09-03	22.22	22.31	22.02	22.08	93338
2013-09-04	22.08	22.37	22.08	22.26	37475
2013-09-05	22.34	22.39	22.26	22.32	45879
2013-09-06	22.39	22.47	22.19	22.32	54072
2013-09-09	22.38	22.62	22.38	22.57	48149
2013-09-10	22.42	22.75	22.42	22.74	67190
2013-09-11	22.64	22.72	22.58	22.67	51592
2013-09-12	22.65	22.72	22.58	22.61	44950
2013-09-13	22.61	22.73	22.61	22.71	121761
2013-09-16	22.90	22.90	22.65	22.67	34726
2013-09-17	22.72	22.87	22.72	22.85	96345
2013-09-18	22.78	23.11	22.78	23.08	115147
2013-09-19	23.03	23.16	23.03	23.08	57794
2013-09-20	23.02	23.02	22.73	22.80	66229
2013-09-23	22.78	22.93	22.77	22.82	85912
2013-09-24	22.82	22.94	22.75	22.83	58258
2013-09-25	22.85	22.93	22.76	22.90	73770
2013-09-26	22.93	22.99	22.78	22.83	41081
2013-09-27	22.73	22.73	22.59	22.65	40443
2013-09-30	22.48	22.65	22.25	22.54	87473
2013-10-01	22.62	22.84	22.62	22.72	48751
2013-10-02	22.67	22.81	22.61	22.81	65416
2013-10-03	22.81	22.81	22.50	22.64	183088
2013-10-04	22.62	22.76	22.58	22.73	49119
2013-10-07	22.66	22.73	22.54	22.61	41333
2013-10-08	22.56	22.63	22.32	22.33	42823
2013-10-09	22.36	22.52	22.26	22.47	61449
2013-10-10	22.62	22.86	22.61	22.85	80615
2013-10-11	22.81	23.03	22.75	23.02	89080
2013-10-14	22.94	23.17	22.90	23.14	100321
2013-10-15	23.12	23.17	23.00	23.01	65993
2013-10-16	23.11	23.25	23.10	23.19	105432
2013-10-17	23.08	23.23	22.95	23.23	92400
2013-10-18	23.26	23.35	23.17	23.33	76172
2013-10-21	23.43	23.48	23.28	23.44	75770
2013-10-22	23.55	23.55	23.39	23.49	86136
2013-10-23	23.50	23.50	23.26	23.27	98169
2013-10-24	23.36	23.39	23.23	23.32	92398
2013-10-25	23.54	23.59	23.45	23.54	83383
2013-10-28	23.61	23.61	23.47	23.59	114989
2013-10-29	23.70	23.77	23.62	23.75	62240
2013-10-30	23.80	23.82	23.62	23.72	39063
2013-10-31	23.71	23.79	23.65	23.69	52250
2013-11-01	23.76	23.78	23.57	23.72	104282
2013-11-04	23.82	23.82	23.67	23.80	47243
2013-11-05	23.69	23.78	23.60	23.72	62345
2013-11-06	23.86	23.89	23.75	23.88	87965
2013-11-07	23.90	23.90	23.56	23.57	48200
2013-11-08	23.65	23.79	23.50	23.79	53206
2013-11-11	23.76	23.82	23.71	23.81	62316
2013-11-12	23.73	23.89	23.71	23.87	47566
2013-11-13	23.73	24.05	23.73	24.05	38727
2013-11-14	23.78	23.83	23.67	23.81	48065
2013-11-15	23.86	23.93	23.75	23.93	69334
2013-11-18	24.27	24.27	23.76	23.81	72295
2013-11-19	23.89	23.90	23.60	23.73	113618
2013-11-20	23.94	23.94	23.63	23.71	102683
2013-11-21	23.99	23.99	23.65	23.87	143405
2013-11-22	24.03	24.03	23.71	23.78	55074
2013-11-25	23.79	23.81	23.70	23.76	73271
2013-11-26	23.89	23.89	23.69	23.79	65415
2013-11-27	24.00	24.00	23.85	23.98	117460
2013-11-29	24.28	24.28	23.99	24.04	115499
2013-12-02	24.08	24.08	23.86	23.87	106345
2013-12-03	23.92	24.00	23.82	23.94	74317
2013-12-04	23.91	24.07	23.83	23.96	72147
2013-12-05	24.03	24.03	23.81	23.85	60043
2013-12-06	24.04	24.18	24.02	24.14	64485
2013-12-09	24.23	24.26	24.11	24.12	90059
2013-12-10	24.04	24.15	24.03	24.08	123551
2013-12-11	24.09	24.10	23.82	23.84	104867
2013-12-12	23.80	23.83	23.63	23.68	107669
2013-12-13	23.61	23.71	23.47	23.47	80468
2013-12-16	23.57	23.82	23.57	23.77	86032
2013-12-17	23.71	23.91	23.70	23.84	65965
2013-12-18	23.68	23.87	23.39	23.87	191274
2013-12-19	23.87	23.90	23.76	23.88	102833
2013-12-20	23.92	24.05	23.90	24.04	105288
2013-12-23	24.15	24.27	24.10	24.27	120710
2013-12-24	24.31	24.40	24.28	24.32	40407
2013-12-26	24.44	24.50	24.39	24.50	59874
2013-12-27	24.77	24.77	24.45	24.52	142204
2013-12-30	24.47	24.57	24.42	24.56	102000
2013-12-31	24.59	24.68	24.54	24.67	63950
2014-01-02	24.54	24.54	24.31	24.32	82526
2014-01-03	24.43	24.43	24.25	24.32	152590
2014-01-06	24.29	24.34	24.19	24.26	71199
2014-01-07	24.35	24.45	24.31	24.42	90092
2014-01-08	24.39	24.40	24.25	24.34	150437
2014-01-09	24.50	24.50	24.07	24.18	79767
2014-01-10	24.25	24.31	24.11	24.25	50009
2014-01-13	24.28	24.38	24.00	24.07	104235
2014-01-14	24.16	24.52	24.16	24.49	82497
2014-01-15	24.61	24.80	24.59	24.74	70678
2014-01-16	24.77	24.81	24.64	24.76	109257
2014-01-17	24.62	24.68	24.53	24.62	151811
2014-01-21	24.74	24.74	24.46	24.61	67362
2014-01-22	24.55	24.62	24.49	24.56	48233
2014-01-23	24.44	24.45	24.28	24.45	117081
2014-01-24	24.35	24.35	24.01	24.07	84871
2014-01-27	24.01	24.03	23.78	23.86	107667
2014-01-28	23.69	23.69	23.50	23.60	144118
2014-01-29	23.39	23.66	23.35	23.53	65061
2014-01-30	23.60	23.72	23.54	23.72	53867
2014-01-31	23.56	23.79	23.49	23.69	75646
2014-02-03	23.55	23.64	23.11	23.16	229648
2014-02-04	23.24	23.24	23.06	23.19	151031
2014-02-05	23.14	23.28	23.00	23.14	51213
2014-02-06	23.22	23.49	23.00	23.43	103557
2014-02-07	23.59	23.78	23.48	23.75	83167
2014-02-10	23.74	23.83	23.65	23.83	50894
2014-02-11	23.79	24.14	23.79	24.03	154367
2014-02-12	24.10	24.21	24.06	24.18	46817
2014-02-13	24.01	24.31	24.01	24.31	94362
2014-02-14	24.27	24.43	24.18	24.39	52953
2014-02-18	24.30	24.40	24.26	24.35	59204
2014-02-19	24.35	24.39	24.21	24.24	83250
2014-02-20	24.27	24.46	24.24	24.44	57568
2014-02-21	24.51	24.54	24.35	24.37	3977238
2014-02-24	24.41	24.55	24.39	24.47	317113
2014-02-25	24.44	24.44	24.26	24.32	95014
2014-02-26	24.38	24.48	24.30	24.39	137875
2014-02-27	24.37	24.53	24.30	24.53	65079
2014-02-28	24.54	24.65	24.37	24.53	82807
2014-03-03	24.32	24.39	24.13	24.31	92977
2014-03-04	24.59	24.69	24.57	24.69	57823
2014-03-05	24.69	24.69	24.60	24.65	39187
2014-03-06	24.71	24.71	24.61	24.64	67552
2014-03-07	24.72	24.72	24.50	24.57	66859
2014-03-10	24.59	24.60	24.45	24.54	77112
2014-03-11	24.60	24.67	24.40	24.49	44272
2014-03-12	24.41	24.55	24.34	24.50	49356
2014-03-13	24.64	24.64	24.15	24.23	84634
2014-03-14	24.19	24.29	24.09	24.14	55803
2014-03-17	24.18	24.46	24.18	24.41	50087
2014-03-18	24.38	24.74	24.37	24.73	50224
2014-03-19	24.65	24.84	24.59	24.70	65252
2014-03-20	24.63	25.00	24.63	24.91	57118
2014-03-21	25.00	25.09	24.79	24.84	66035
2014-03-24	24.83	24.96	24.68	24.89	67249
2014-03-25	24.64	24.89	24.64	24.87	452897
2014-03-26	24.86	25.06	24.74	24.75	108258
2014-03-27	24.75	24.84	24.63	24.67	58441
2014-03-28	24.76	25.02	24.76	24.88	76987
2014-03-31	25.08	25.22	25.02	25.12	64897
2014-04-01	25.18	25.44	25.16	25.39	1580816
2014-04-02	25.45	25.45	25.30	25.44	107381
2014-04-03	25.40	25.45	25.29	25.35	60166
2014-04-04	25.51	25.51	24.95	25.02	90695
2014-04-07	24.95	25.09	24.92	24.98	212989
2014-04-08	24.96	25.12	24.87	25.11	90653
2014-04-09	25.07	25.30	25.07	25.32	61652
2014-04-10	25.35	25.35	24.80	24.86	102287
2014-04-11	24.78	24.92	24.60	24.64	151900
2014-04-14	24.77	24.87	24.61	24.84	134717
2014-04-15	24.87	24.97	24.55	24.86	82173
2014-04-16	25.00	25.00	24.77	25.00	249297
2014-04-17	24.90	25.14	24.86	25.10	95440
2014-04-21	25.15	25.23	25.01	25.18	125711
2014-04-22	25.18	25.23	25.11	25.21	59109
2014-04-23	25.14	25.14	24.95	25.05	77873
2014-04-24	25.02	25.24	25.02	25.14	120379
2014-04-25	25.11	25.11	24.75	24.81	91969
2014-04-28	24.96	25.16	24.81	25.08	80947
2014-04-29	25.23	25.28	25.14	25.23	152754
2014-04-30	25.19	25.35	25.13	25.30	64167
2014-05-01	25.31	25.32	25.11	25.19	164364
2014-05-02	25.26	25.27	25.13	25.18	126150
2014-05-05	25.03	25.20	25.01	25.19	84246
2014-05-06	25.17	25.19	25.04	25.08	346251
2014-05-07	25.16	25.20	24.90	25.20	109691
2014-05-08	25.07	25.45	25.07	25.24	385536
2014-05-09	25.25	25.25	25.10	25.25	83623
2014-05-12	25.35	25.53	25.35	25.50	131061
2014-05-13	25.55	25.55	25.41	25.49	275226
2014-05-14	25.41	25.48	25.32	25.37	88957
2014-05-15	25.43	25.53	25.25	25.33	88619
2014-05-16	25.30	25.46	25.25	25.42	88847
2014-05-19	25.41	25.61	25.37	25.60	64947
2014-05-20	25.57	25.57	25.32	25.39	72875
2014-05-21	25.50	25.55	25.42	25.53	90574
2014-05-22	25.57	25.64	25.50	25.53	97583
2014-05-23	25.54	25.76	25.54	25.76	54012
2014-05-27	25.86	25.91	25.76	25.89	105758
2014-05-28	25.92	25.95	25.86	25.90	81911
2014-05-29	25.96	25.96	25.85	25.96	78656
2014-05-30	25.98	26.03	25.92	25.98	144715
2014-06-02	26.07	26.10	25.93	26.09	54675
2014-06-03	26.02	26.10	25.95	26.08	70418
2014-06-04	26.05	26.15	26.01	26.12	92098
2014-06-05	26.09	26.29	26.03	26.28	121457
2014-06-06	26.36	26.43	26.34	26.40	104867
2014-06-09	26.35	26.50	26.35	26.41	77338
2014-06-10	26.43	26.50	26.36	26.46	111184
2014-06-11	26.40	26.45	26.27	26.32	105193
2014-06-12	26.24	26.36	26.10	26.20	191470
2014-06-13	26.35	26.50	26.33	26.42	85235
2014-06-16	26.45	26.57	26.40	26.50	124381
2014-06-17	26.50	26.59	26.46	26.55	71467
2014-06-18	26.55	26.63	26.40	26.62	146444
2014-06-19	26.62	26.62	26.49	26.59	85188
2014-06-20	26.54	26.57	26.45	26.54	81154
2014-06-23	26.55	26.56	26.44	26.54	99345
2014-06-24	26.34	26.48	26.16	26.26	87702
2014-06-25	26.21	26.34	26.12	26.31	555583
2014-06-26	26.34	26.34	26.12	26.31	136526
2014-06-27	26.27	26.43	26.22	26.43	86017
2014-06-30	26.46	26.53	26.40	26.48	110701
2014-07-01	26.48	26.77	26.45	26.69	61277
2014-07-02	26.75	26.77	26.67	26.77	78870
2014-07-03	26.79	26.94	26.77	26.88	88127
2014-07-07	26.92	26.92	26.82	26.89	129332
2014-07-08	26.91	26.93	26.60	26.72	89732
2014-07-09	26.75	26.83	26.66	26.80	79340
2014-07-10	26.51	26.84	26.50	26.73	119668
2014-07-11	26.78	26.81	26.69	26.79	46817
2014-07-14	26.92	26.99	26.89	26.92	83565
2014-07-15	26.90	27.00	26.72	26.86	70753
2014-07-16	27.16	27.36	27.12	27.33	216840
2014-07-17	27.28	27.32	26.93	27.00	125527
2014-07-18	27.08	27.23	27.02	27.20	99518
2014-07-21	27.18	27.25	27.04	27.20	204044
2014-07-22	27.30	27.46	27.28	27.41	119978
2014-07-23	27.42	27.43	27.29	27.33	99255
2014-07-24	27.25	27.33	27.21	27.28	159870
2014-07-25	27.26	27.26	27.04	27.11	95310
2014-07-28	27.21	27.28	27.00	27.25	83299
2014-07-29	27.48	27.50	27.24	27.26	148192
2014-07-30	27.36	27.36	27.11	27.25	75936
2014-07-31	27.06	27.14	26.83	26.87	173724
2014-08-01	26.84	26.91	26.58	26.70	99193
2014-08-04	26.77	26.92	26.65	26.89	185159
2014-08-05	26.78	26.79	26.50	26.62	83876
2014-08-06	26.50	26.72	26.45	26.60	77449
2014-08-07	26.69	26.69	26.34	26.40	177144
2014-08-08	26.40	26.60	26.33	26.59	211844
2014-08-11	26.74	26.84	26.70	26.78	126913
2014-08-12	26.79	26.82	26.64	26.81	113009
2014-08-13	26.94	27.01	26.85	27.01	97356
2014-08-14	26.97	27.05	26.95	27.05	244951
2014-08-15	27.18	27.20	26.92	27.15	105154
2014-08-18	27.26	27.29	27.17	27.27	112414
2014-08-19	27.39	27.39	27.30	27.39	161388
2014-08-20	27.40	27.45	27.34	27.42	130970
2014-08-21	27.51	27.62	27.42	27.60	118231
2014-08-22	27.66	27.66	27.53	27.56	190498
2014-08-25	27.71	27.85	27.52	27.58	102935
2014-08-26	27.67	27.68	27.59	27.64	211513
2014-08-27	27.72	27.72	27.59	27.70	132869
2014-08-28	27.65	27.71	27.53	27.68	89136
2014-08-29	27.73	27.79	27.64	27.77	99533
2014-09-02	27.87	27.87	27.63	27.73	179005
2014-09-03	27.85	27.85	27.70	27.73	174841
2014-09-04	27.76	27.87	27.62	27.70	97568
2014-09-05	27.74	27.83	27.69	27.83	104065
2014-09-08	27.83	27.91	27.68	27.81	137761
2014-09-09	27.85	27.90	27.65	27.71	102716
2014-09-10	27.72	27.82	27.62	27.80	109989
2014-09-11	27.68	27.85	27.59	27.85	377658
2014-09-12	27.81	27.81	27.61	27.69	124278
2014-09-15	27.73	27.73	27.47	27.56	86126
2014-09-16	27.50	27.77	27.49	27.74	125491
2014-09-17	27.67	27.87	27.65	27.74	143030
2014-09-18	27.85	27.93	27.78	27.93	411304
2014-09-19	28.01	28.22	27.66	27.75	149219
2014-09-22	27.71	27.73	27.54	27.61	185777
2014-09-23	27.43	27.48	27.31	27.32	108937
2014-09-24	27.28	27.46	27.17	27.45	113984
2014-09-25	27.39	27.39	26.88	26.91	348898
2014-09-26	26.95	27.16	26.86	27.10	234699
2014-09-29	26.90	27.09	26.71	27.05	1058128
2014-09-30	27.09	27.18	26.94	27.08	735186
2014-10-01	27.00	27.23	26.59	26.64	274194
2014-10-02	26.60	26.66	26.32	26.60	190342
2014-10-03	26.71	26.89	26.62	26.80	281502
2014-10-06	26.93	26.98	26.71	26.79	101274
2014-10-07	26.66	26.70	26.36	26.38	104942
2014-10-08	26.40	26.87	26.20	26.84	206409
2014-10-09	26.76	26.81	26.31	26.36	181638
2014-10-10	26.10	26.31	25.56	25.58	274781
2014-10-13	25.54	25.71	25.24	25.25	232617
2014-10-14	25.44	25.65	25.29	25.37	180412
2014-10-15	25.06	25.33	24.64	25.27	606121
2014-10-16	25.00	25.35	24.75	25.18	215756
2014-10-17	25.46	25.64	25.35	25.50	139257
2014-10-20	25.23	25.52	25.10	25.49	115484
2014-10-21	25.75	26.03	25.63	26.03	285545
2014-10-22	26.11	26.11	25.79	25.81	103479
2014-10-23	26.04	26.19	25.92	26.06	262254
2014-10-24	26.22	26.34	26.09	26.34	119319
2014-10-27	26.24	26.38	26.19	26.33	105807
2014-10-28	26.48	26.69	26.46	26.69	202182
2014-10-29	26.76	26.81	26.59	26.74	153123
2014-10-30	26.68	26.69	26.47	26.64	219119
2014-10-31	27.10	27.11	26.94	27.09	187904
2014-11-03	27.18	27.27	27.10	27.24	233789
2014-11-04	27.26	27.30	27.09	27.21	117284
2014-11-05	27.32	27.32	27.12	27.29	147760
2014-11-06	27.22	27.24	27.02	27.14	132854
2014-11-07	27.20	27.20	26.98	27.12	109004
2014-11-10	27.13	27.23	27.09	27.16	124529
2014-11-11	27.26	27.26	27.13	27.18	235087
2014-11-12	27.15	27.29	27.12	27.25	162329
2014-11-13	27.34	27.52	27.30	27.52	2008083
2014-11-14	27.47	27.68	27.38	27.65	951307
2014-11-17	27.67	27.75	27.56	27.73	115811
2014-11-18	27.80	27.95	27.79	27.90	158804
2014-11-19	27.95	27.95	27.62	27.74	138865
2014-11-20	27.66	27.91	27.61	27.91	146521
2014-11-21	28.15	28.22	27.88	28.01	105025
2014-11-24	28.10	28.17	27.99	28.17	130633
2014-11-25	28.24	28.29	28.12	28.15	195979
2014-11-26	28.23	28.45	28.21	28.45	145214
2014-11-28	28.50	28.63	28.42	28.50	50944
2014-12-01	28.48	28.52	28.23	28.34	151368
2014-12-02	28.34	28.40	28.27	28.37	245370
2014-12-03	28.40	28.58	28.33	28.52	146873
2014-12-04	28.54	28.54	28.37	28.45	140171
2014-12-05	28.53	28.62	28.40	28.45	112310
2014-12-08	28.39	28.39	27.97	28.08	160658
2014-12-09	27.85	28.12	27.67	28.11	177095
2014-12-10	28.10	28.10	27.56	27.62	152248
2014-12-11	27.69	28.02	27.69	27.76	177191
2014-12-12	27.56	27.59	27.22	27.24	122637
2014-12-15	27.43	27.50	26.92	27.00	160085
2014-12-16	26.86	27.33	26.80	26.83	130509
2014-12-17	26.95	27.33	26.83	27.26	136066
2014-12-18	27.76	28.07	27.64	28.07	281964
2014-12-19	28.17	28.19	28.02	28.07	224708
2014-12-22	28.23	28.39	28.16	28.38	182315
2014-12-23	28.30	28.33	28.20	28.20	181353
2014-12-24	28.32	28.34	28.24	28.24	63796
2014-12-26	28.34	28.38	28.25	28.32	85988
2014-12-29	28.29	28.29	28.14	28.15	117907
2014-12-30	28.11	28.11	27.93	27.96	145681
2014-12-31	28.01	28.15	27.66	27.68	145812
2015-01-02	27.84	27.91	27.51	27.66	119453
2015-01-05	27.54	27.63	27.15	27.22	251465
2015-01-06	27.23	27.28	26.76	26.86	228712
2015-01-07	27.09	27.12	26.89	27.11	258136
2015-01-08	27.45	27.77	27.35	27.64	290652
2015-01-09	27.77	27.84	27.41	27.67	264195
2015-01-12	27.67	27.67	27.31	27.45	146036
2015-01-13	27.63	27.99	27.25	27.42	233522
2015-01-14	27.21	27.41	27.03	27.29	181124
2015-01-15	27.47	27.47	27.00	27.02	126708
2015-01-16	26.98	27.34	26.89	27.32	98666
2015-01-20	27.43	27.50	27.11	27.46	174634
2015-01-21	27.31	27.48	27.19	27.38	177978
2015-01-22	27.47	27.84	27.21	27.81	241471
2015-01-23	27.75	27.90	27.71	27.74	210450
2015-01-26	27.79	27.79	27.46	27.60	188697
2015-01-27	27.14	27.19	26.71	26.86	573525
2015-01-28	27.15	27.36	26.67	26.70	215867
2015-01-29	26.72	26.94	26.40	26.88	208042
2015-01-30	26.71	26.72	26.28	26.29	224531
2015-02-02	26.40	26.72	26.09	26.69	237919
2015-02-03	26.87	27.17	26.86	27.16	190886
2015-02-04	27.11	27.28	27.05	27.06	162317
2015-02-05	27.19	27.45	27.15	27.45	116880
2015-02-06	27.55	27.58	27.25	27.33	444693
2015-02-09	27.31	27.39	27.21	27.26	226989
2015-02-10	27.50	27.71	27.35	27.67	1683623
2015-02-11	27.73	27.77	27.58	27.70	1057499
2015-02-12	27.95	28.22	27.95	28.22	182280
2015-02-13	28.35	28.44	28.25	28.44	130798
2015-02-17	28.44	28.48	28.30	28.48	120131
2015-02-18	28.47	28.47	28.28	28.40	167247
2015-02-19	28.29	28.47	28.26	28.45	177268
2015-02-20	28.42	28.60	28.28	28.56	204131
2015-02-23	28.56	28.56	28.36	28.47	107711
2015-02-24	28.35	28.62	28.30	28.57	197783
2015-02-25	28.53	28.53	28.28	28.34	202271
2015-02-26	28.40	28.42	28.27	28.39	115334
2015-02-27	28.41	28.42	28.27	28.30	130046
2015-03-02	28.32	28.48	28.29	28.47	141418
2015-03-03	28.44	28.44	28.13	28.20	168102
2015-03-04	28.07	28.08	27.89	28.04	163203
2015-03-05	28.16	28.16	27.90	28.01	193491
2015-03-06	27.96	27.96	27.56	27.64	116794
2015-03-09	27.74	27.79	27.59	27.68	201194
2015-03-10	27.48	27.57	27.13	27.13	210024
2015-03-11	27.16	27.23	26.96	27.04	129325
2015-03-12	26.77	27.07	26.76	27.02	167637
2015-03-13	27.02	27.02	26.66	26.89	113944
2015-03-16	27.02	27.23	26.99	27.23	98503
2015-03-17	27.14	27.24	27.04	27.19	128597
2015-03-18	27.20	27.69	27.05	27.60	124889
2015-03-19	27.56	27.64	27.45	27.46	90068
2015-03-20	27.54	27.85	27.54	27.73	112980
2015-03-23	27.67	27.88	27.67	27.72	141432
2015-03-24	27.81	27.81	27.54	27.55	143969
2015-03-25	27.43	27.43	26.73	26.78	191722
2015-03-26	26.54	26.82	26.41	26.70	151587
2015-03-27	26.74	26.93	26.54	26.86	85681
2015-03-30	27.00	27.15	27.00	27.13	127834
2015-03-31	27.06	27.06	26.88	26.93	155085
2015-04-01	26.92	26.92	26.65	26.84	445983
2015-04-02	26.85	27.05	26.85	26.89	1199843
2015-04-06	26.83	27.22	26.79	27.15	75130
2015-04-07	27.10	27.34	27.10	27.13	91407
2015-04-08	27.08	27.30	27.08	27.19	67581
2015-04-09	27.08	27.38	27.08	27.36	76075
2015-04-10	27.37	27.54	27.32	27.54	93215
2015-04-13	27.59	27.64	27.43	27.43	89970
2015-04-14	27.42	27.47	27.28	27.35	88995
2015-04-15	27.48	27.81	27.48	27.71	140781
2015-04-16	27.64	27.73	27.57	27.67	94496
2015-04-17	27.54	27.54	27.22	27.34	149950
2015-04-20	27.48	27.77	27.42	27.75	71150
2015-04-21	27.91	27.91	27.71	27.74	162895
2015-04-22	27.87	27.95	27.65	27.94	109103
2015-04-23	27.73	28.06	27.73	27.99	122611
2015-04-24	28.17	28.17	27.99	28.11	109593
2015-04-27	28.12	28.24	28.12	28.17	121656
2015-04-28	28.19	28.43	28.04	28.42	88507
2015-04-29	28.20	28.33	28.08	28.24	88393
2015-04-30	28.15	28.15	27.83	27.98	125394
2015-05-01	28.01	28.30	28.01	28.26	99428
2015-05-04	28.30	28.40	28.29	28.30	61916
2015-05-05	28.27	28.27	27.81	27.86	244244
2015-05-06	27.96	27.96	27.49	27.67	74561
2015-05-07	27.58	27.85	27.58	27.72	72400
2015-05-08	27.89	28.10	27.89	28.09	71257
2015-05-11	28.00	28.08	27.93	27.98	49155
2015-05-12	27.83	27.91	27.60	27.82	125448
2015-05-13	27.96	28.07	27.90	27.94	38228
2015-05-14	28.17	28.28	28.14	28.27	67912
2015-05-15	28.35	28.35	28.19	28.31	60845
2015-05-18	28.21	28.35	28.20	28.34	90977
2015-05-19	28.40	28.40	28.12	28.19	53299
2015-05-20	28.26	28.33	28.11	28.22	268653
2015-05-21	28.09	28.34	28.09	28.31	55583
2015-05-22	28.28	28.28	28.18	28.21	70519
2015-05-26	28.03	28.08	27.71	27.85	100894
2015-05-27	27.90	28.37	27.90	28.33	58906
2015-05-28	28.26	28.36	28.22	28.34	49780
2015-05-29	28.37	28.37	28.12	28.16	59134
2015-06-01	28.21	28.24	28.02	28.15	38788
2015-06-02	28.05	28.17	27.92	28.05	35816
2015-06-03	28.20	28.25	28.04	28.04	68828
2015-06-04	27.95	28.05	27.68	27.73	96634
2015-06-05	27.69	27.74	27.52	27.65	74228
2015-06-08	27.54	27.61	27.28	27.31	83410
2015-06-09	27.27	27.37	27.13	27.31	92956
2015-06-10	27.37	27.75	27.37	27.72	124044
2015-06-11	27.82	27.84	27.67	27.68	93148
2015-06-12	27.61	27.61	27.42	27.46	54437
2015-06-15	27.18	27.35	27.12	27.35	57526
2015-06-16	27.26	27.52	27.26	27.51	63905
2015-06-17	27.60	27.67	27.43	27.60	55964
2015-06-18	27.52	27.86	27.52	27.86	74090
2015-06-19	27.85	27.85	27.53	27.59	86732
2015-06-22	27.68	27.81	27.68	27.74	49306
2015-06-23	27.83	27.83	27.64	27.69	151275
2015-06-24	27.48	27.50	27.32	27.34	105680
2015-06-25	27.35	27.41	27.19	27.22	82428
2015-06-26	27.10	27.17	26.84	26.94	88691
2015-06-29	26.56	26.78	26.36	26.36	124898
2015-06-30	26.58	26.58	26.26	26.40	820143
2015-07-01	26.63	26.63	26.34	26.43	1082004
2015-07-02	26.48	26.60	26.45	26.48	104336
2015-07-06	26.24	26.41	26.17	26.26	121492
2015-07-07	26.28	26.32	25.81	26.27	240179
2015-07-08	26.05	26.13	25.82	25.86	668504
2015-07-09	26.10	26.24	25.72	25.72	224288
2015-07-10	25.99	26.17	25.95	26.06	49199
2015-07-13	26.16	26.41	26.16	26.37	160878
2015-07-14	26.34	26.48	26.33	26.42	105992
2015-07-15	26.38	26.50	26.34	26.40	72886
2015-07-16	26.61	26.63	26.45	26.58	73676
2015-07-17	26.56	26.56	26.42	26.52	311139
2015-07-20	26.55	26.57	26.46	26.49	103620
2015-07-21	26.36	26.43	26.19	26.27	125185
2015-07-22	25.96	25.96	25.76	25.83	130665
2015-07-23	25.86	26.10	25.86	25.90	193817
2015-07-24	25.95	25.96	25.68	25.69	81695
2015-07-27	25.59	25.71	25.45	25.55	133748
2015-07-28	25.60	25.85	25.45	25.78	131149
2015-07-29	25.78	26.01	25.72	25.97	52256
2015-07-30	25.96	26.09	25.89	26.07	54342
2015-07-31	26.10	26.15	26.03	26.08	105637
2015-08-03	26.05	26.09	25.84	25.92	72344
2015-08-04	25.95	25.95	25.68	25.80	348215
2015-08-05	25.91	26.16	25.91	26.02	260727
2015-08-06	26.04	26.04	25.77	25.91	99935
2015-08-07	25.82	25.90	25.73	25.85	154445
2015-08-10	26.04	26.38	26.02	26.31	81561
2015-08-11	26.12	26.12	25.76	25.82	61287
2015-08-12	25.62	26.02	25.47	25.93	200754
2015-08-13	26.03	26.03	25.86	25.86	64855
2015-08-14	25.82	26.04	25.81	26.02	57029
2015-08-17	25.89	26.15	25.84	26.15	39990
2015-08-18	26.05	26.05	25.89	25.92	113649
2015-08-19	25.86	25.86	25.51	25.68	94913
2015-08-20	25.43	25.47	25.13	25.15	169405
2015-08-21	24.87	25.19	24.44	24.44	528326
2015-08-24	21.51	24.41	15.40	23.58	561420
2015-08-25	24.29	24.29	23.25	23.25	257463
2015-08-26	23.80	24.21	23.41	24.21	469229
2015-08-27	24.50	24.76	24.26	24.71	157579
2015-08-28	24.65	24.90	24.59	24.90	118485
2015-08-31	24.75	24.98	24.60	24.83	73132
2015-09-01	24.24	24.43	23.96	24.11	102286
2015-09-02	24.44	24.54	24.23	24.54	109781
2015-09-03	24.71	24.98	24.70	24.78	114050
2015-09-04	24.49	24.49	24.22	24.32	45173
2015-09-08	24.70	24.99	24.70	24.99	50790
2015-09-09	25.22	25.25	24.62	24.64	44105
2015-09-10	24.65	25.01	24.57	24.87	43152
2015-09-11	24.72	24.82	24.61	24.81	58516
2015-09-14	24.90	24.90	24.67	24.72	55591
2015-09-15	24.75	25.04	24.75	25.00	49520
2015-09-16	25.02	25.19	24.99	25.16	62976
2015-09-17	25.01	25.29	24.89	24.93	50374
2015-09-18	24.60	24.80	24.47	24.52	44905
2015-09-21	24.66	24.78	24.54	24.64	77983
2015-09-22	24.27	24.33	24.11	24.23	105973
2015-09-23	24.02	24.08	23.85	23.99	45277
2015-09-24	23.77	24.00	23.58	23.97	94703
2015-09-25	24.21	24.25	23.94	24.06	38421
2015-09-28	23.90	24.01	23.66	23.68	74689
2015-09-29	23.70	23.85	23.54	23.68	98763
2015-09-30	24.00	24.23	23.97	24.21	70277
2015-10-01	24.30	24.30	23.82	24.07	37512
2015-10-02	23.76	24.41	23.75	24.41	51474
2015-10-05	24.57	25.07	24.57	25.00	54976
2015-10-06	25.02	25.23	24.98	25.18	89783
2015-10-07	25.37	25.54	25.08	25.40	198333
2015-10-08	25.38	25.70	25.32	25.67	89908
2015-10-09	25.69	25.73	25.58	25.66	47934
2015-10-12	25.66	25.66	25.55	25.63	20333
2015-10-13	25.46	25.63	25.42	25.42	128806
2015-10-14	25.36	25.68	25.36	25.58	27362
2015-10-15	25.61	25.73	25.49	25.70	41271
2015-10-16	25.73	25.77	25.62	25.75	45986
2015-10-19	25.69	25.77	25.62	25.77	35319
2015-10-20	25.63	25.75	25.61	25.75	48428
2015-10-21	25.81	25.94	25.60	25.61	32085
2015-10-22	25.83	26.34	25.83	26.24	76398
2015-10-23	26.61	26.78	26.55	26.74	91143
2015-10-26	26.70	26.70	26.49	26.54	38394
2015-10-27	26.39	26.48	26.27	26.29	182524
2015-10-28	26.44	26.70	26.35	26.70	49666
2015-10-29	26.49	26.52	26.38	26.46	88356
2015-10-30	26.53	26.57	26.41	26.42	75161
2015-11-02	26.49	26.67	26.47	26.62	53174
2015-11-03	26.61	26.89	26.61	26.81	67877
2015-11-04	26.94	26.94	26.69	26.75	62142
2015-11-05	26.67	26.70	26.41	26.45	57867
2015-11-06	26.42	26.53	26.35	26.41	112917
2015-11-09	26.43	26.46	26.20	26.33	143348
2015-11-10	26.13	26.13	26.00	26.03	52220
2015-11-11	26.10	26.19	26.00	26.03	34752
2015-11-12	25.86	25.95	25.74	25.76	99416
2015-11-13	25.58	25.58	25.27	25.27	52239
2015-11-16	25.25	25.68	25.25	25.68	72002
2015-11-17	25.74	25.91	25.67	25.71	207161
2015-11-18	25.83	26.05	25.73	26.00	52897
2015-11-19	26.06	26.38	26.06	26.26	56821
2015-11-20	26.36	26.44	26.32	26.37	55022
2015-11-23	26.38	26.39	26.17	26.22	46710
2015-11-24	26.06	26.32	25.98	26.26	53812
2015-11-25	26.19	26.22	26.10	26.10	106706
2015-11-27	26.12	26.21	26.12	26.14	7593
2015-11-30	26.20	26.29	26.18	26.24	36580
2015-12-01	26.30	26.45	26.28	26.41	112401
2015-12-02	26.45	26.55	26.26	26.26	39091
2015-12-03	26.39	26.39	25.87	25.95	58550
2015-12-04	25.96	26.49	25.96	26.45	32916
2015-12-07	26.38	26.43	26.23	26.32	107289
2015-12-08	26.04	26.20	25.95	26.13	52594
2015-12-09	26.09	26.26	25.76	25.85	69725
2015-12-10	25.87	26.01	25.82	25.85	51420
2015-12-11	25.57	25.60	25.34	25.36	63584
2015-12-14	25.36	25.42	25.12	25.42	46209
2015-12-15	25.60	25.83	25.59	25.68	40215
2015-12-16	25.80	26.05	25.70	26.02	73234
2015-12-17	26.04	26.04	25.54	25.54	80062
2015-12-18	25.38	25.48	25.08	25.08	57375
2015-12-21	25.26	25.30	25.13	25.26	51791
2015-12-22	25.35	25.53	25.26	25.50	146787
2015-12-23	25.37	25.69	25.37	25.66	158027
2015-12-24	25.64	25.76	25.64	25.67	34166
2015-12-28	25.57	25.59	25.42	25.59	71608
2015-12-29	25.71	25.97	25.71	25.90	83557
2015-12-30	25.84	25.84	25.66	25.66	68707
2015-12-31	25.60	25.60	25.27	25.27	152019
2016-01-04	24.94	25.05	24.68	25.05	92341
2016-01-05	25.13	25.13	24.88	24.96	41822
2016-01-06	24.67	24.73	24.44	24.60	189306
2016-01-07	24.17	24.37	23.95	23.95	71119
2016-01-08	24.11	24.11	23.64	23.67	94924
2016-01-11	23.77	23.92	23.61	23.84	67722
2016-01-12	24.01	24.08	23.72	24.01	82151
2016-01-13	24.14	24.19	23.42	23.45	160406
2016-01-14	23.60	23.99	23.36	23.86	89164
2016-01-15	23.08	23.26	22.84	23.08	141557
2016-01-19	23.27	23.33	22.87	23.03	126929
2016-01-20	22.60	22.90	22.21	22.74	197126
2016-01-21	22.77	23.17	22.61	22.86	996241
2016-01-22	23.27	23.45	23.20	23.45	31263
2016-01-25	23.32	23.43	23.12	23.14	71383
2016-01-26	23.24	23.58	23.22	23.53	55032
2016-01-27	23.37	23.58	23.13	23.24	68306
2016-01-28	23.36	23.42	23.10	23.27	110272
2016-01-29	23.48	23.98	23.48	23.94	122329
2016-02-01	23.85	24.11	23.80	24.01	71827
2016-02-02	23.78	23.78	23.33	23.37	53586
2016-02-03	23.57	23.74	23.18	23.63	37404
2016-02-04	23.65	24.09	23.65	23.96	140723
2016-02-05	23.90	23.90	23.48	23.51	45678
2016-02-08	23.22	23.31	22.91	23.22	81862
2016-02-09	23.02	23.25	22.90	23.04	75594
2016-02-10	23.18	23.29	22.90	22.91	43884
2016-02-11	22.73	23.06	22.70	22.96	109324
2016-02-12	23.08	23.37	22.94	23.35	73859
2016-02-16	23.51	23.88	23.51	23.85	58145
2016-02-17	24.01	24.45	24.01	24.40	74362
2016-02-18	24.46	24.68	24.46	24.55	51712
2016-02-19	24.48	24.53	24.35	24.45	25279
2016-02-22	24.72	24.84	24.70	24.78	77880
2016-02-23	24.66	24.67	24.41	24.44	35909
2016-02-24	24.21	24.73	24.09	24.70	187970
2016-02-25	24.77	24.91	24.55	24.91	54301
2016-02-26	25.03	25.06	24.83	24.86	42563
2016-02-29	24.86	25.06	24.75	24.75	100709
2016-03-01	24.95	25.37	24.93	24.75	119128
2016-03-02	25.35	25.52	25.30	25.36	34079
2016-03-03	25.51	25.51	25.51	25.60	68396
2016-03-04	25.68	25.85	25.56	25.67	75038
2016-03-07	25.61	25.92	25.61	25.86	46692
2016-03-08	25.71	25.82	25.51	25.86	44698
2016-03-09	25.77	25.90	25.73	25.63	83824
2016-03-10	25.84	25.84	25.84	25.80	66121
2016-03-11	25.80	25.80	25.80	26.25	81284
2016-03-14	26.12	26.19	26.05	26.12	19341
2016-03-15	26.12	26.12	26.12	26.08	8278
2016-03-16	25.95	26.44	25.95	26.43	37735
2016-03-17	26.47	26.73	26.39	26.68	39655
2016-03-18	26.75	26.81	26.69	26.80	39086
2016-03-21	26.74	26.84	26.70	26.84	54920
2016-03-22	26.73	26.94	26.70	26.86	127027
2016-03-23	26.53	26.55	26.23	26.28	76474
2016-03-24	26.28	26.28	26.28	26.31	45801
2016-03-28	26.42	26.42	26.23	26.29	17309
2016-03-29	26.27	26.68	26.20	26.69	56472
2016-03-30	26.81	26.99	26.77	26.86	40635
2016-03-31	26.90	26.99	26.84	26.86	76316
2016-04-01	26.75	26.95	26.65	26.95	74649
2016-04-04	26.96	26.96	26.80	26.84	34825
2016-04-05	26.84	26.84	26.84	26.47	39189
2016-04-06	26.53	26.70	26.35	26.70	137001
2016-04-07	26.55	26.55	26.21	26.29	36445
2016-04-08	26.53	26.60	26.34	26.40	24345
2016-04-11	26.55	26.80	26.44	26.44	32607
2016-04-12	26.49	26.61	26.27	26.58	57581
2016-04-13	26.70	26.93	26.70	26.93	57351
2016-04-14	26.78	26.78	26.62	26.69	57452
2016-04-15	26.66	26.73	26.55	26.57	34336
2016-04-18	26.43	26.71	26.43	26.66	34938
2016-04-19	26.69	26.69	26.41	26.54	40791
2016-04-20	26.51	26.78	26.51	26.65	35121
2016-04-21	26.59	26.62	26.43	26.47	38983
2016-04-22	26.37	26.47	26.19	26.33	59107
2016-04-25	26.24	26.31	26.20	26.27	53511
2016-04-26	26.38	26.43	26.26	26.33	67109
2016-04-27	26.12	26.39	26.10	26.35	115924
2016-04-28	25.91	26.32	25.85	25.87	74991
2016-04-29	25.78	25.78	25.31	25.47	81056
2016-05-02	25.55	25.61	25.41	25.57	27318
2016-05-03	25.43	25.43	25.15	25.24	86362
2016-05-04	25.07	25.19	25.02	25.09	139795
2016-05-05	25.17	25.17	24.98	25.01	78489
2016-05-06	24.96	25.09	24.82	25.06	51067
2016-05-09	25.12	25.17	24.99	25.03	59639
2016-05-10	25.08	25.44	25.08	25.44	55611
2016-05-11	25.39	25.50	25.28	25.28	43289
2016-05-12	25.40	25.40	25.02	25.19	49623
2016-05-13	25.21	25.35	25.05	25.09	37231
2016-05-16	25.10	25.50	25.10	25.41	42116
2016-05-17	25.41	25.46	25.12	25.18	53549
2016-05-18	25.16	25.47	25.10	25.24	43608
2016-05-19	25.20	25.20	24.97	25.09	60407
2016-05-20	25.28	25.56	25.21	25.50	78982
2016-05-23	25.56	25.72	25.51	25.51	48230
2016-05-24	25.71	26.07	25.64	26.03	43893
2016-05-25	26.21	26.37	26.15	26.30	93211
2016-05-26	26.39	26.50	26.30	26.46	119301
2016-05-27	26.48	26.54	26.46	26.53	31563
2016-05-31	26.58	26.64	26.45	26.58	44688
2016-06-01	26.59	26.64	26.53	26.61	29671
2016-06-02	26.46	26.63	26.39	26.57	19817
2016-06-03	26.67	26.68	26.49	26.65	43089
2016-06-06	26.75	26.84	26.65	26.72	54328
2016-06-07	26.75	26.90	26.75	26.82	30134
2016-06-08	26.90	26.94	26.83	26.89	43456
2016-06-09	26.79	26.88	26.70	26.85	32134
2016-06-10	26.66	26.71	26.50	26.60	44578
2016-06-13	26.48	26.58	26.34	26.35	123014
2016-06-14	26.32	26.40	26.16	26.38	47201
2016-06-15	26.41	26.49	26.26	26.26	36710
2016-06-16	26.17	26.44	26.00	26.40	61168
2016-06-17	26.32	26.47	26.29	26.42	32113
2016-06-20	26.62	26.81	26.58	26.60	55699
2016-06-21	26.59	26.82	26.59	26.77	74793
2016-06-22	26.52	26.71	26.46	26.47	58259
2016-06-23	26.70	26.94	26.70	26.94	33667
2016-06-24	26.13	26.34	25.71	25.78	125634
2016-06-27	25.57	25.59	24.97	25.10	73212
2016-06-28	25.40	25.61	25.30	25.59	43274
2016-06-29	25.82	26.20	25.79	26.16	56010
2016-06-30	26.21	26.57	26.14	26.57	59925
2016-07-01	26.66	26.66	26.56	26.65	36760
2016-07-05	26.48	26.48	26.32	26.40	53356
2016-07-06	26.26	26.56	26.14	26.56	46674
2016-07-07	26.67	26.82	26.55	26.65	30247
2016-07-08	26.87	27.10	26.79	27.08	109504
2016-07-11	27.19	27.30	27.14	27.24	69292
2016-07-12	27.53	27.69	27.47	27.64	99504
2016-07-13	27.67	27.79	27.63	27.72	55472
2016-07-14	27.91	27.97	27.82	27.88	148527
2016-07-15	27.87	27.97	27.72	27.88	43154
2016-07-18	27.88	28.02	27.87	27.95	66182
2016-07-19	27.91	27.92	27.80	27.84	43004
2016-07-20	28.03	28.20	27.95	28.19	235552
2016-07-21	28.17	28.24	27.97	28.08	174973
2016-07-22	28.03	28.31	28.01	28.29	58783
2016-07-25	28.28	28.30	28.21	28.30	66131
2016-07-26	28.39	28.59	28.34	28.59	71521
2016-07-27	28.75	28.78	28.52	28.67	167100
2016-07-28	28.70	28.71	28.56	28.68	43744
2016-07-29	28.66	28.71	28.54	28.71	49690
2016-08-01	28.75	28.77	28.60	28.69	316378
2016-08-02	28.78	28.78	28.25	28.37	63407
2016-08-03	28.32	28.48	28.32	28.48	36046
2016-08-04	28.49	28.64	28.44	28.62	93954
2016-08-05	28.79	28.88	28.66	28.86	71961
2016-08-08	28.96	28.96	28.80	28.85	105018
2016-08-09	28.87	29.00	28.87	28.93	87834
2016-08-10	28.93	28.98	28.79	28.84	66703
2016-08-11	28.92	28.99	28.85	28.96	189666
2016-08-12	28.99	28.99	28.80	28.88	124290
2016-08-15	28.89	29.14	28.89	29.08	147295
2016-08-16	29.12	29.12	28.91	28.92	319295
2016-08-17	28.97	28.97	28.62	28.81	137658
2016-08-18	28.77	28.90	28.77	28.90	96269
2016-08-19	29.01	29.01	28.75	28.93	126243
2016-08-22	28.94	28.94	28.76	28.91	56681
2016-08-23	29.04	29.10	29.00	29.02	61430
2016-08-24	29.07	29.07	28.80	28.88	80686
2016-08-25	28.85	28.95	28.79	28.88	46283
2016-08-26	28.95	29.15	28.76	28.89	51940
2016-08-29	28.95	29.10	28.94	28.99	50150
2016-08-30	29.03	29.04	28.82	28.92	59395
2016-08-31	28.95	28.95	28.76	28.89	49214
2016-09-01	28.89	28.99	28.74	28.99	34804
2016-09-02	29.06	29.20	29.01	29.13	42749
2016-09-06	29.24	29.24	29.06	29.20	58195
2016-09-07	29.21	29.31	29.18	29.26	45307
2016-09-08	29.25	29.25	29.03	29.08	163110
2016-09-09	28.96	28.96	28.32	28.32	146971
2016-09-12	28.21	28.80	28.10	28.78	77446
2016-09-13	28.69	28.70	28.31	28.42	51748
2016-09-14	28.55	28.67	28.43	28.47	76703
2016-09-15	28.55	29.04	28.55	29.04	80322
2016-09-16	29.07	29.07	28.71	28.86	90195
2016-09-19	29.00	29.18	28.86	28.93	76612
2016-09-20	29.12	29.12	28.82	28.88	69153
2016-09-21	28.88	29.02	28.68	29.02	59595
2016-09-22	29.11	29.26	29.11	29.23	80353
2016-09-23	29.24	29.24	28.92	28.94	52416
2016-09-26	28.76	28.87	28.71	28.79	42001
2016-09-27	28.85	29.16	28.85	29.14	84445
2016-09-28	29.24	29.26	29.04	29.26	97640
2016-09-29	29.26	29.28	29.01	29.20	56170
2016-09-30	29.36	29.45	29.30	29.32	94332
2016-10-03	29.40	29.40	29.17	29.26	58154
2016-10-04	29.36	29.37	28.96	29.11	81086
2016-10-05	29.21	29.33	29.19	29.23	143857
2016-10-06	29.23	29.26	29.02	29.24	98254
2016-10-07	29.31	29.31	29.01	29.23	80827
2016-10-10	29.31	29.44	29.27	29.27	91929
2016-10-11	29.34	29.34	28.70	28.83	58535
2016-10-12	28.73	28.86	28.63	28.79	143169
2016-10-13	28.63	28.69	28.31	28.58	192574
2016-10-14	28.71	28.95	28.71	28.71	68544
2016-10-17	28.79	28.79	28.63	28.65	50551
2016-10-18	28.91	28.91	28.76	28.82	69422
2016-10-19	28.66	28.72	28.63	28.69	192293
2016-10-20	28.69	28.69	28.48	28.61	65011
2016-10-21	28.77	28.77	28.52	28.61	58028
2016-10-24	28.75	28.89	28.70	28.89	99384
2016-10-25	28.83	28.91	28.75	28.80	255022
2016-10-26	28.69	28.91	28.65	28.78	88920
2016-10-27	28.98	29.00	28.79	28.80	60247
2016-10-28	28.76	28.95	28.61	28.65	122479
2016-10-31	28.69	28.76	28.64	28.69	53650
2016-11-01	28.66	28.72	28.15	28.36	85463
2016-11-02	28.30	28.41	28.05	28.12	54090
2016-11-03	28.20	28.20	27.96	27.98	72663
2016-11-04	27.95	28.12	27.85	27.92	53490
2016-11-07	28.22	28.56	28.22	28.55	114623
2016-11-08	28.47	28.79	28.45	28.63	58757
2016-11-09	28.29	28.72	28.12	28.59	140755
2016-11-10	28.79	28.83	28.09	28.32	164884
2016-11-11	28.19	28.58	28.19	28.57	82047
2016-11-14	28.62	28.62	28.26	28.36	147780
2016-11-15	28.52	28.78	28.47	28.73	210084
2016-11-16	28.69	28.91	28.65	28.90	131396
2016-11-17	28.94	28.96	28.81	28.93	165881
2016-11-18	28.90	29.02	28.87	28.98	71465
2016-11-21	29.19	29.22	29.01	29.19	156915
2016-11-22	29.35	29.40	29.27	29.37	79998
2016-11-23	29.25	29.35	29.21	29.31	195081
2016-11-25	29.26	29.44	29.25	29.43	34915
2016-11-28	29.36	29.54	29.34	29.45	63147
2016-11-29	29.40	29.57	29.34	29.45	77029
2016-11-30	29.57	29.57	29.26	29.28	103908
2016-12-01	29.31	29.31	28.48	28.51	157107
2016-12-02	28.59	28.77	28.47	28.75	280187
2016-12-05	28.80	28.99	28.76	28.89	55778
2016-12-06	28.99	29.05	28.89	29.02	88032
2016-12-07	29.09	29.66	29.08	29.60	59808
2016-12-08	29.68	29.83	29.64	29.71	225095
2016-12-09	29.84	29.84	29.68	29.76	80846
2016-12-12	29.68	29.76	29.58	29.68	129682
2016-12-13	29.76	30.26	29.76	30.10	86470
2016-12-14	30.13	30.27	29.85	29.93	76178
2016-12-15	29.98	30.21	29.90	30.08	62680
2016-12-16	30.16	30.19	29.65	29.65	154061
2016-12-19	29.89	30.11	29.89	30.04	51877
2016-12-20	30.13	30.21	30.04	30.10	67994
2016-12-21	29.97	30.00	29.87	29.87	45959
2016-12-22	29.90	29.96	29.78	29.85	62165
2016-12-23	29.80	29.94	29.78	29.92	69750
2016-12-27	29.99	30.15	29.99	30.04	54377
2016-12-28	30.10	30.10	29.73	29.76	65498
2016-12-29	29.79	29.84	29.71	29.81	37601
2016-12-30	29.90	29.90	29.49	29.58	102920
2017-01-03	29.79	29.90	29.66	29.84	190117
2017-01-04	29.93	29.99	29.88	29.96	88266
2017-01-05	29.92	30.07	29.88	29.99	70030
2017-01-06	29.94	30.08	29.91	30.01	73885
2017-01-09	30.13	30.14	30.00	30.02	91674
2017-01-10	30.06	30.13	29.95	30.02	61289
2017-01-11	30.06	30.13	29.93	30.12	136858
2017-01-12	30.00	30.03	29.72	30.00	91907
2017-01-13	30.07	30.11	30.04	30.10	63210
2017-01-17	30.11	30.12	29.91	30.01	104379
2017-01-18	30.10	30.13	29.96	30.02	56574
2017-01-19	30.02	30.09	29.87	29.91	111323
2017-01-20	30.06	30.23	30.06	30.17	68594
2017-01-23	30.17	30.17	29.92	30.12	95247
2017-01-24	30.13	30.48	30.10	30.41	121067
2017-01-25	30.64	30.77	30.64	30.73	159406
2017-01-26	30.79	30.79	30.62	30.77	88775
2017-01-27	30.95	30.97	30.88	30.92	115267
2017-01-30	30.85	30.85	30.56	30.72	89868
2017-01-31	30.64	30.66	30.45	30.60	64131
2017-02-01	30.85	30.86	30.50	30.60	65968
2017-02-02	30.59	30.67	30.47	30.65	84026
2017-02-03	30.81	30.87	30.75	30.87	139885
2017-02-06	30.83	30.83	30.70	30.77	68802
2017-02-07	30.82	30.89	30.78	30.82	138764
2017-02-08	30.91	30.91	30.75	30.83	89656
2017-02-09	30.88	30.96	30.83	30.85	70996
2017-02-10	30.97	30.99	30.77	30.96	169171
2017-02-13	31.13	31.22	31.03	31.18	65079
2017-02-14	31.21	31.25	31.04	31.25	69470
2017-02-15	31.34	31.45	31.24	31.45	74597
2017-02-16	31.48	31.70	31.48	31.63	86379
2017-02-17	31.56	31.66	31.48	31.65	73720
2017-02-21	31.77	31.87	31.72	31.86	76499
2017-02-22	31.85	31.92	31.73	31.89	55353
2017-02-23	31.98	31.98	31.74	31.84	63609
2017-02-24	31.63	31.83	31.60	31.83	59682
2017-02-27	31.81	31.81	31.67	31.76	53870
2017-02-28	31.74	31.74	31.47	31.56	83730
2017-03-01	31.71	31.88	31.56	31.84	83902
2017-03-02	31.84	31.84	31.57	31.61	45845
2017-03-03	31.61	31.67	31.54	31.66	80621
2017-03-06	31.59	31.62	31.45	31.58	351993
2017-03-07	31.56	31.65	31.48	31.56	48323
2017-03-08	31.59	31.63	31.46	31.47	84676
2017-03-09	31.49	31.50	31.33	31.46	418336
2017-03-10	31.62	31.73	31.58	31.70	54529
2017-03-13	31.68	31.71	31.59	31.66	346961
2017-03-14	31.61	31.63	31.40	31.53	63716
2017-03-15	31.61	31.87	31.52	31.82	41548
2017-03-16	31.99	32.05	31.90	31.96	62169
2017-03-17	32.02	32.03	31.91	31.96	57415
2017-03-20	31.95	32.07	31.90	31.95	31881
2017-03-21	32.01	32.11	31.46	31.48	74208
2017-03-22	31.42	31.64	31.35	31.60	84156
2017-03-23	31.47	31.54	31.36	31.39	47803
2017-03-24	31.51	31.66	31.42	31.49	50292
2017-03-27	31.39	31.52	31.24	31.45	135981
2017-03-28	31.52	31.66	31.39	31.57	76119
2017-03-29	31.51	31.62	31.48	31.59	47163
2017-03-30	31.65	31.76	31.63	31.73	49393
2017-03-31	31.74	31.80	31.63	31.70	67012
2017-04-03	31.79	31.79	31.41	31.56	67514
2017-04-04	31.51	31.72	31.51	31.72	95294
2017-04-05	31.78	31.91	31.53	31.53	372082
2017-04-06	31.59	31.68	31.46	31.56	63972
2017-04-07	31.51	31.70	31.51	31.61	54117
2017-04-10	31.66	31.69	31.48	31.53	63816
2017-04-11	31.54	31.56	31.19	31.45	57347
2017-04-12	31.41	31.44	31.23	31.28	67393
2017-04-13	31.26	31.43	31.11	31.12	78801
2017-04-17	31.17	31.33	31.17	31.31	50660
2017-04-18	31.18	31.37	31.18	31.30	85490
2017-04-19	31.34	31.38	31.15	31.17	58327
2017-04-20	31.26	31.49	31.20	31.44	57570
2017-04-21	31.38	31.43	31.28	31.38	108638
2017-04-24	31.68	31.78	31.66	31.74	65246
2017-04-25	31.84	31.99	31.83	31.96	112472
2017-04-26	31.87	31.87	31.72	31.75	45250
2017-04-27	31.94	31.96	31.83	31.96	53532
2017-04-28	31.87	31.88	31.65	31.77	77598
2017-05-01	31.83	31.89	31.71	31.86	62532
2017-05-02	31.88	32.01	31.82	32.01	84443
2017-05-03	31.90	31.95	31.80	31.90	53300
2017-05-04	31.89	31.93	31.68	31.80	50117
2017-05-05	31.84	31.92	31.72	31.92	80385
2017-05-08	31.98	32.02	31.86	32.00	48423
2017-05-09	32.03	32.05	31.92	31.96	78267
2017-05-10	31.96	32.06	31.90	32.02	55638
2017-05-11	31.96	31.96	31.71	31.83	51269
2017-05-12	31.85	31.90	31.77	31.87	88452
2017-05-15	31.90	32.09	31.90	32.08	53006
2017-05-16	32.10	32.31	32.05	32.27	133469
2017-05-17	32.01	32.04	31.43	31.48	128863
2017-05-18	31.30	31.54	31.18	31.42	70567
2017-05-19	31.61	31.78	31.46	31.69	50930
2017-05-22	31.76	31.99	31.76	31.97	60345
2017-05-23	31.95	32.05	31.87	31.91	107340
2017-05-24	32.03	32.03	31.90	32.01	59554
2017-05-25	32.13	32.21	32.03	32.18	81289
2017-05-26	32.18	32.18	32.08	32.16	61815
2017-05-30	32.17	32.31	32.14	32.25	43821
2017-05-31	32.34	32.36	32.15	32.23	58336
2017-06-01	32.33	32.36	32.19	32.36	40981
2017-06-02	32.47	32.61	32.37	32.55	57706
2017-06-05	32.58	32.62	32.51	32.55	74092
2017-06-06	32.50	32.64	32.47	32.57	47343
2017-06-07	32.56	32.67	32.36	32.47	38975
2017-06-08	32.52	32.64	32.47	32.63	163154
2017-06-09	32.65	32.66	31.69	31.97	107208
2017-06-12	31.69	31.99	31.66	31.95	104179
2017-06-13	32.15	32.21	32.01	32.14	55642
2017-06-14	32.29	32.29	31.70	31.97	68825
2017-06-15	31.73	31.87	31.59	31.83	47193
2017-06-16	31.70	31.84	31.70	31.78	32468
2017-06-19	31.99	32.11	31.99	32.09	33702
2017-06-20	32.04	32.08	31.75	31.77	33346
2017-06-21	31.83	31.85	31.69	31.78	54110
2017-06-22	31.77	31.77	31.53	31.62	49613
2017-06-23	31.58	31.93	31.57	31.87	38999
2017-06-26	31.97	32.12	31.72	31.77	38033
2017-06-27	31.71	31.72	31.37	31.37	108506
2017-06-28	31.45	31.74	31.35	31.71	60693
2017-06-29	31.62	31.62	30.98	31.22	68731
2017-06-30	31.32	31.37	31.15	31.19	49013
2017-07-03	31.36	31.37	31.14	31.23	22730
2017-07-05	31.18	31.31	31.04	31.27	37488
2017-07-06	31.12	31.14	30.93	30.95	35701
2017-07-07	31.07	31.30	31.01	31.21	83603
2017-07-10	31.13	31.34	31.13	31.26	74751
2017-07-11	31.23	31.34	31.17	31.32	24539
2017-07-12	31.53	31.63	31.51	31.56	58825
2017-07-13	31.57	31.70	31.51	31.65	145268
2017-07-14	31.77	32.00	31.75	31.94	33312
2017-07-17	32.00	32.00	31.86	31.88	36723
2017-07-18	31.86	31.89	31.72	31.86	99030
2017-07-19	31.90	32.05	31.87	32.00	46089
2017-07-20	32.05	32.16	31.93	32.09	55033
2017-07-21	31.97	32.00	31.90	31.99	43180
2017-07-24	32.05	32.05	31.87	31.96	38080
2017-07-25	31.92	32.08	31.77	32.03	71978
2017-07-26	32.08	32.10	31.86	32.02	127923
2017-07-27	32.11	32.17	31.65	31.86	42981
2017-07-28	31.80	31.83	31.64	31.76	42285
2017-07-31	31.79	31.87	31.68	31.69	60644
2017-08-01	31.78	31.90	31.71	31.87	50555
2017-08-02	32.12	32.13	31.81	31.92	180320
2017-08-03	31.93	31.93	31.78	31.80	31303
2017-08-04	31.87	31.95	31.85	31.90	27605
2017-08-07	31.93	32.05	31.90	32.04	49627
2017-08-08	31.95	32.23	31.89	31.95	45147
2017-08-09	31.75	31.87	31.74	31.87	48879
2017-08-10	31.69	31.69	31.31	31.33	100321
2017-08-11	31.30	31.59	31.30	31.52	42630
2017-08-14	31.68	31.99	31.68	31.94	55082
2017-08-15	32.00	32.00	31.84	31.88	41483
2017-08-16	31.94	32.06	31.89	32.02	36261
2017-08-17	31.83	31.85	31.31	31.32	35489
2017-08-18	31.33	31.41	31.16	31.20	100258
2017-08-21	31.20	31.24	31.07	31.20	89304
2017-08-22	31.40	31.55	31.35	31.50	91256
2017-08-23	31.37	31.62	31.37	31.54	47782
2017-08-24	31.60	31.65	31.51	31.59	64656
2017-08-25	31.73	31.79	31.62	31.62	30904
2017-08-28	31.68	31.74	31.65	31.70	30258
2017-08-29	31.41	31.80	31.40	31.76	26637
2017-08-30	31.76	31.99	31.76	31.96	25762
2017-08-31	32.02	32.16	32.02	32.10	28383
2017-09-01	32.25	32.28	32.16	32.20	26925
2017-09-05	32.14	32.16	31.73	31.88	62711
2017-09-06	31.96	32.09	31.94	31.97	26691
2017-09-07	32.01	32.10	31.89	31.90	49544
2017-09-08	31.91	31.91	31.63	31.66	43803
2017-09-11	31.79	32.09	31.79	32.03	39757
2017-09-12	32.18	32.33	32.14	32.20	21870
2017-09-13	32.15	32.22	32.10	32.22	17612
2017-09-14	32.17	32.26	32.12	32.21	24224
2017-09-15	32.14	32.36	32.13	32.34	46966
2017-09-18	32.47	32.47	32.28	32.35	79896
2017-09-19	32.49	32.54	32.41	32.52	46324
2017-09-20	32.47	32.47	32.08	32.33	26815
2017-09-21	32.16	32.16	31.95	31.98	70034
2017-09-22	31.93	32.12	31.93	32.12	43364
2017-09-25	31.92	32.09	31.85	32.00	31529
2017-09-26	32.09	32.17	32.01	32.10	15503
2017-09-27	32.22	32.31	32.09	32.21	54708
2017-09-28	32.19	32.27	32.12	32.25	67480
2017-09-29	32.34	32.42	32.22	32.38	34040
2017-10-02	32.52	32.57	32.45	32.54	35283
2017-10-03	32.60	32.68	32.57	32.64	24766
2017-10-04	32.60	32.66	32.51	32.66	25316
2017-10-05	32.78	32.83	32.68	32.80	18097
2017-10-06	32.73	32.81	32.70	32.81	17741
2017-10-09	32.84	32.89	32.83	32.88	36511
2017-10-10	33.00	33.00	32.86	32.95	46536
2017-10-11	32.96	33.05	32.94	33.02	241971
2017-10-12	32.96	33.02	32.91	32.93	55049
2017-10-13	32.94	33.15	32.94	33.09	48614
2017-10-16	33.22	33.22	33.09	33.16	20817
2017-10-17	33.09	33.13	33.01	33.10	47323
2017-10-18	33.37	33.45	33.25	33.37	49116
2017-10-19	33.27	33.38	33.12	33.28	45990
2017-10-20	33.49	33.60	33.34	33.51	26665
2017-10-23	33.75	33.80	33.60	33.63	39098
2017-10-24	33.69	33.77	33.63	33.71	41846
2017-10-25	33.68	33.68	33.25	33.47	39763
2017-10-26	33.59	33.64	33.51	33.60	37024
2017-10-27	33.93	34.28	33.87	34.20	37980
2017-10-30	34.15	34.23	34.04	34.15	443546
2017-10-31	34.27	34.35	34.13	34.29	67176
2017-11-01	34.47	34.47	34.16	34.36	53730
2017-11-02	34.35	34.42	34.22	34.39	35315
2017-11-03	34.49	34.64	34.29	34.58	23874
2017-11-06	34.67	34.80	34.61	34.77	92371
2017-11-07	34.80	34.81	34.62	34.73	53613
2017-11-08	34.74	34.89	34.67	34.87	52437
2017-11-09	34.59	34.65	34.28	34.59	55265
2017-11-10	34.51	34.56	34.36	34.48	37978
2017-11-13	34.37	34.50	34.37	34.49	32450
2017-11-14	34.41	34.50	34.30	34.44	44362
2017-11-15	34.32	34.39	34.15	34.24	30708
2017-11-16	34.57	34.90	34.57	34.85	35549
2017-11-17	34.66	34.82	34.66	34.73	39314
2017-11-20	34.83	34.95	34.83	34.92	39136
2017-11-21	35.00	35.25	35.00	35.12	74029
2017-11-22	35.22	35.22	35.04	35.11	38198
2017-11-24	35.21	35.28	35.14	35.27	18611
2017-11-27	35.13	35.22	35.07	35.09	38926
2017-11-28	35.12	35.35	35.12	35.33	43863
2017-11-29	35.31	35.34	34.73	34.88	60473
2017-11-30	34.96	35.18	34.93	35.06	133450
2017-12-01	34.98	35.02	34.34	34.96	60340
2017-12-04	35.11	35.19	34.66	34.66	99203
2017-12-05	34.65	34.83	34.48	34.51	34333
2017-12-06	34.35	34.55	34.35	34.47	33393
2017-12-07	34.57	34.59	34.44	34.51	42714
2017-12-08	34.69	34.75	34.62	34.74	194908
2017-12-11	34.76	35.09	34.76	35.09	47928
2017-12-12	35.08	35.12	34.98	35.09	27822
2017-12-13	35.24	35.28	35.11	35.18	706719
2017-12-14	35.29	35.29	35.04	35.06	90263
2017-12-15	35.07	35.38	34.97	35.28	43177
2017-12-18	35.55	35.74	35.55	35.73	43058
2017-12-19	35.67	35.76	35.54	35.64	33494
2017-12-20	35.84	35.84	35.52	35.67	32254
2017-12-21	35.50	35.60	35.34	35.38	67680
2017-12-22	35.43	35.43	35.26	35.38	27070
2017-12-26	35.20	35.35	35.17	35.26	30603
2017-12-27	35.22	35.32	35.19	35.21	45230
2017-12-28	35.36	35.39	35.27	35.39	48830
2017-12-29	35.51	35.51	35.20	35.20	46324
2018-01-02	35.41	35.62	35.36	35.61	67811
2018-01-03	35.77	35.78	35.57	35.69	56158
2018-01-04	35.90	35.91	35.63	35.89	57409
2018-01-05	36.14	36.17	36.00	36.13	48122
2018-01-08	36.08	36.30	36.07	36.28	128118
2018-01-09	36.36	36.38	36.06	36.09	189629
2018-01-10	35.95	35.95	35.78	35.90	80099
2018-01-11	35.91	36.10	35.89	36.10	54614
2018-01-12	36.24	36.45	36.15	36.34	182124
2018-01-16	36.66	36.76	36.30	36.40	71532
2018-01-17	36.62	37.10	36.62	37.05	72246
2018-01-18	37.05	37.16	37.01	37.10	158313
2018-01-19	37.08	37.08	36.87	36.96	62220
2018-01-22	37.04	37.31	36.93	37.29	245391
2018-01-23	37.44	37.54	37.32	37.49	61670
2018-01-24	37.38	37.55	36.99	37.11	166572
2018-01-25	37.43	37.49	36.96	36.97	39157
2018-01-26	37.33	37.75	37.31	37.74	114483
2018-01-29	37.62	37.72	37.43	37.54	37909
2018-01-30	37.23	37.26	36.98	37.08	59817
2018-01-31	37.28	37.32	37.00	37.19	47002
2018-02-01	36.98	37.30	36.97	37.05	31908
2018-02-02	36.77	36.84	36.18	36.19	219942
2018-02-05	36.00	36.41	34.80	34.80	129403
2018-02-06	34.38	35.64	34.10	35.64	98379
2018-02-07	35.46	35.83	35.21	35.21	68012
2018-02-08	35.30	35.33	33.90	33.90	91940
2018-02-09	34.18	34.67	33.35	34.40	108435
2018-02-12	34.66	35.37	34.66	35.17	93421
2018-02-13	34.96	35.34	34.96	35.28	60001
2018-02-14	35.10	35.89	35.10	35.87	58416
2018-02-15	36.38	36.50	35.85	36.49	109981
2018-02-16	36.43	36.83	36.36	36.46	102667
2018-02-20	36.36	36.76	36.34	36.49	152394
2018-02-21	36.56	36.79	36.14	36.14	87989
2018-02-22	36.30	36.35	35.92	35.97	39908
2018-02-23	36.31	36.77	36.27	36.77	56203
2018-02-26	36.95	37.43	36.95	37.36	101411
2018-02-27	37.43	37.65	37.13	37.20	51911
2018-02-28	37.33	37.38	36.84	36.85	42665
2018-03-01	36.85	36.99	36.12	36.34	92653
2018-03-02	35.99	36.74	35.96	36.71	109927
2018-03-05	36.57	37.17	36.53	37.09	40433
2018-03-06	37.29	37.38	37.04	37.19	80479
2018-03-07	36.96	37.34	36.89	37.30	45915
2018-03-08	37.39	37.44	37.13	37.36	128671
2018-03-09	37.58	38.00	37.56	38.00	57394
2018-03-12	38.10	38.21	37.93	38.16	76150
2018-03-13	38.29	38.44	37.61	37.72	71526
2018-03-14	38.00	38.00	37.53	37.67	59580
2018-03-15	37.75	37.86	37.53	37.61	58182
2018-03-16	37.69	37.82	37.59	37.59	36536
2018-03-19	37.42	37.42	36.75	37.05	55497
2018-03-20	36.97	37.03	36.81	36.91	33726
2018-03-21	36.86	37.26	36.77	36.87	118111
2018-03-22	36.16	36.39	35.78	35.78	148010
2018-03-23	35.83	35.97	35.00	35.01	79598
2018-03-26	35.52	36.25	35.38	36.22	46919
2018-03-27	36.42	36.52	35.29	35.44	174623
2018-03-28	35.41	35.55	35.03	35.17	62545
2018-03-29	35.38	35.90	35.17	35.79	48603
2018-04-02	35.74	35.75	34.42	34.80	103762
2018-04-03	35.04	35.24	34.68	35.19	54059
2018-04-04	34.53	35.76	34.53	35.62	224629
2018-04-05	35.84	35.92	35.61	35.78	49576
2018-04-06	35.51	35.71	34.80	34.95	78587
2018-04-09	35.17	35.75	35.07	35.07	33006
2018-04-10	35.65	36.05	35.56	35.90	53131
2018-04-11	35.72	36.01	35.69	35.79	97006
2018-04-12	35.96	36.30	35.96	36.20	128523
2018-04-13	36.39	36.39	35.83	36.01	62583
2018-04-16	36.20	36.37	36.03	36.29	50637
2018-04-17	36.50	36.89	36.44	36.81	82532
2018-04-18	36.63	36.69	36.36	36.56	62379
2018-04-19	36.27	36.27	35.83	35.93	85979
2018-04-20	35.89	35.89	35.40	35.56	93300
2018-04-23	35.63	35.71	35.25	35.39	30309
2018-04-24	35.57	35.78	34.97	35.13	128281
2018-04-25	35.20	35.31	34.82	35.23	56786
2018-04-26	35.48	35.68	35.33	35.56	63926
2018-04-27	35.92	35.92	35.46	35.60	46635
2018-04-30	35.66	35.84	35.32	35.34	56851
2018-05-01	35.24	35.56	35.07	35.54	40156
2018-05-02	35.65	35.65	35.28	35.33	33153
2018-05-03	35.16	35.36	34.75	35.26	62267
2018-05-04	35.14	35.89	35.12	35.81	30509
2018-05-07	35.93	36.13	35.90	35.99	48863
2018-05-08	35.87	36.03	35.71	35.97	56773
2018-05-09	36.00	36.28	35.86	36.26	80327
2018-05-10	36.42	36.79	36.42	36.78	43460
2018-05-11	36.80	36.88	36.63	36.72	28243
2018-05-14	36.77	37.00	36.70	36.76	92585
2018-05-15	36.52	36.52	36.25	36.48	50691
2018-05-16	36.50	36.72	36.49	36.70	41521
2018-05-17	36.53	36.71	36.32	36.44	37026
2018-05-18	36.31	36.35	36.17	36.22	26617
2018-05-21	36.43	36.65	36.36	36.49	78262
2018-05-22	36.61	36.71	36.48	36.52	89822
2018-05-23	36.24	36.60	36.23	36.58	37768
2018-05-24	36.58	36.62	36.21	36.51	74676
2018-05-25	36.41	36.65	36.40	36.52	33808
2018-05-29	36.31	36.45	36.01	36.20	111605
2018-05-30	36.36	36.55	36.34	36.45	43433
2018-05-31	36.38	36.51	36.19	36.23	982120
2018-06-01	36.49	36.84	36.49	36.83	215154
2018-06-04	37.00	37.07	36.92	37.02	49058
2018-06-05	37.19	37.19	37.01	37.16	67783
2018-06-06	37.29	37.40	37.10	37.40	44751
2018-06-07	37.49	37.49	37.03	37.18	40864
2018-06-08	37.06	37.10	36.80	37.09	43673
2018-06-11	37.03	37.23	37.03	37.14	44507
2018-06-12	37.17	37.24	37.05	37.24	52076
2018-06-13	37.30	37.38	37.03	37.07	53478
2018-06-14	37.19	37.28	37.06	37.13	57232
2018-06-15	37.00	37.11	36.77	37.11	52719
2018-06-18	36.77	36.82	36.58	36.77	29712
2018-06-19	36.46	36.65	36.25	36.62	47456
2018-06-20	36.71	36.71	36.49	36.51	53801
2018-06-21	36.46	36.46	35.93	35.96	74286
2018-06-22	36.08	36.19	35.93	36.06	36012
2018-06-25	35.84	35.84	35.18	35.46	68778
2018-06-26	35.53	35.68	35.42	35.54	96338
2018-06-27	35.51	35.70	35.01	35.01	64886
2018-06-28	35.04	35.45	35.04	35.38	38092
2018-06-29	35.59	35.71	35.38	35.44	64152
2018-07-02	35.25	35.56	35.13	35.56	66270
2018-07-03	35.81	35.85	35.41	35.42	32122
2018-07-05	35.58	35.95	35.58	35.95	254784
2018-07-06	35.94	36.41	35.94	36.38	77000
2018-07-09	36.50	36.62	36.37	36.60	176425
2018-07-10	36.61	36.83	36.61	36.81	73499
2018-07-11	36.58	36.59	36.32	36.36	70663
2018-07-12	36.44	36.79	36.39	36.79	84906
2018-07-13	36.85	36.85	36.57	36.65	139037
2018-07-16	36.50	36.72	36.50	36.66	28449
2018-07-17	36.40	36.78	36.40	36.73	68251
2018-07-18	36.73	36.76	36.58	36.76	70372
2018-07-19	36.74	36.88	36.67	36.77	34355
2018-07-20	36.79	36.81	36.63	36.64	35164
2018-07-23	36.55	36.78	36.45	36.76	78360
2018-07-24	36.89	37.07	36.68	36.71	29348
2018-07-25	36.73	37.06	36.61	37.06	83361
2018-07-26	37.11	37.33	37.11	37.24	85867
2018-07-27	37.17	37.17	36.59	36.67	32514
2018-07-30	36.68	36.72	36.49	36.56	32167
2018-07-31	36.61	36.85	36.58	36.67	46014
2018-08-01	36.74	36.90	36.67	36.77	40590
2018-08-02	36.56	37.02	36.41	36.98	59217
2018-08-03	36.96	37.22	36.96	37.22	22084
2018-08-06	37.15	37.32	37.13	37.26	118438
2018-08-07	37.41	37.47	37.35	37.42	29067
2018-08-08	37.35	37.50	37.33	37.50	37972
2018-08-09	37.46	37.60	37.41	37.41	75824
2018-08-10	37.09	37.12	36.90	37.05	67734
2018-08-13	36.93	37.23	36.86	36.95	114488
2018-08-14	37.06	37.17	36.97	37.11	81855
2018-08-15	36.91	36.95	36.57	36.92	34914
2018-08-16	37.23	37.39	37.18	37.22	29622
2018-08-17	37.18	37.58	37.11	37.47	41392
2018-08-20	37.53	37.58	37.32	37.45	44349
2018-08-21	37.61	37.72	37.51	37.56	47513
2018-08-22	37.52	37.53	37.32	37.49	44796
2018-08-23	37.45	37.66	37.38	37.41	34649
2018-08-24	37.56	37.74	37.50	37.72	27128
2018-08-27	37.93	38.09	37.79	37.97	33279
2018-08-28	38.12	38.20	38.07	38.10	36694
2018-08-29	38.24	38.48	38.21	38.38	53051
2018-08-30	38.32	38.34	37.99	38.11	28946
2018-08-31	38.10	38.26	38.06	38.21	37053
2018-09-04	38.12	38.12	37.87	38.11	59522
2018-09-05	38.17	38.17	37.71	37.97	103693
2018-09-06	37.93	38.04	37.67	37.82	36412
2018-09-07	37.74	37.99	37.62	37.69	44057
2018-09-10	37.78	37.88	37.70	37.77	97359
2018-09-11	37.75	37.97	37.63	37.90	45525
2018-09-12	37.82	37.89	37.50	37.88	36673
2018-09-13	38.04	38.38	38.04	38.22	83269
2018-09-14	38.15	38.18	37.88	38.04	31228
2018-09-17	37.90	38.14	37.74	37.81	39693
2018-09-18	37.79	38.25	37.78	38.07	43023
2018-09-19	38.03	38.13	37.92	38.05	51700
2018-09-20	38.25	38.49	38.21	38.43	33962
2018-09-21	38.58	38.73	38.44	38.57	35740
2018-09-24	38.33	38.57	38.31	38.53	34242
2018-09-25	38.46	38.47	38.20	38.20	50387
2018-09-26	38.32	38.47	38.09	38.13	39326
2018-09-27	38.22	38.47	38.22	38.31	37732
2018-09-28	38.30	38.44	38.08	38.42	68678
2018-10-01	38.63	38.67	38.38	38.49	41071
2018-10-02	38.50	38.76	38.50	38.62	52521
2018-10-03	38.85	38.86	38.60	38.63	149867
2018-10-04	38.54	38.54	38.02	38.27	53300
2018-10-05	38.29	38.32	37.49	37.76	54240
2018-10-08	37.58	37.69	37.24	37.50	61605
2018-10-09	37.37	37.58	37.31	37.41	58911
2018-10-10	37.16	37.23	36.10	36.19	79553
2018-10-11	36.08	36.37	35.37	35.57	186950
2018-10-12	36.23	36.23	35.65	36.21	69623
2018-10-15	36.08	36.34	35.91	36.07	54475
2018-10-16	36.34	36.90	36.29	36.80	74107
2018-10-17	36.78	36.82	36.31	36.61	54519
2018-10-18	36.51	36.51	35.89	36.03	41297
2018-10-19	36.16	36.44	35.89	35.97	47593
2018-10-22	36.09	36.29	35.98	36.12	81859
2018-10-23	35.52	36.25	35.22	36.12	61951
2018-10-24	35.89	35.90	34.67	34.70	146728
2018-10-25	35.07	35.56	35.00	35.35	296316
2018-10-26	34.65	35.24	34.34	34.72	85621
2018-10-29	35.10	35.33	33.89	34.33	106424
2018-10-30	34.29	35.04	34.29	34.98	95707
2018-10-31	35.31	35.60	35.26	35.39	115533
2018-11-01	35.48	35.97	35.43	35.97	84429
2018-11-02	35.89	35.96	35.30	35.55	58551
2018-11-05	35.53	35.85	35.41	35.73	47711
2018-11-06	35.65	36.05	35.65	35.98	267239
2018-11-07	36.32	36.69	36.11	36.69	112933
2018-11-08	36.45	36.72	36.37	36.62	81559
2018-11-09	36.31	36.33	35.72	35.96	415805
2018-11-12	35.70	35.70	34.99	35.00	376591
2018-11-13	35.17	35.70	35.09	35.22	56453
2018-11-14	35.46	35.57	34.84	35.01	111953
2018-11-15	35.07	35.74	35.00	35.70	45273
2018-11-16	35.39	36.03	35.39	35.84	70820
2018-11-19	35.78	35.82	35.05	35.10	100282
2018-11-20	34.52	34.90	34.29	34.49	99584
2018-11-21	34.76	35.00	34.69	34.77	184951
2018-11-23	34.51	34.72	34.51	34.58	17006
2018-11-26	34.91	35.13	34.83	35.07	106956
2018-11-27	34.95	35.31	34.86	35.19	80501
2018-11-28	35.39	35.91	35.14	35.91	71388
2018-11-29	35.84	35.96	35.58	35.67	70431
2018-11-30	35.68	36.03	35.56	36.02	51426
2018-12-03	36.71	36.75	36.30	36.54	66189
2018-12-04	36.40	36.47	35.34	35.40	65516
2018-12-06	34.79	35.36	34.48	35.36	270877
2018-12-07	35.31	35.41	34.33	34.42	71748
2018-12-10	34.51	34.84	34.04	34.74	66521
2018-12-11	35.20	35.35	34.65	34.84	116658
2018-12-12	35.38	35.60	35.19	35.20	82178
2018-12-13	35.37	35.48	35.03	35.16	62847
2018-12-14	34.79	35.06	34.55	34.61	70191
2018-12-17	34.50	34.69	33.75	33.88	134972
2018-12-18	33.88	34.08	33.59	33.76	144996
2018-12-19	33.75	34.28	33.00	33.18	167005
2018-12-20	33.14	33.34	32.33	32.72	316328
2018-12-21	32.91	33.20	31.94	32.03	254408
2018-12-24	31.79	31.95	31.20	31.20	108759
2018-12-26	31.34	32.73	31.08	32.73	225731
2018-12-27	32.26	32.95	31.81	32.95	384357
2018-12-28	33.13	33.46	32.80	32.96	161837
2018-12-31	33.24	33.30	32.90	33.16	154522
2019-01-02	32.62	33.43	32.50	33.29	348998
2019-01-03	32.80	32.80	31.98	32.03	66880
2019-01-04	32.49	33.27	32.49	33.13	307967
2019-01-07	33.14	33.72	33.13	33.46	80640
2019-01-08	33.73	33.85	33.39	33.71	160355
2019-01-09	33.79	34.19	33.70	33.99	96691
2019-01-10	33.84	34.24	33.74	34.21	162522
2019-01-11	34.11	34.44	34.02	34.35	47919
2019-01-14	34.03	34.09	33.92	33.94	77530
2019-01-15	34.03	34.36	34.03	34.25	133646
2019-01-16	34.34	34.45	34.17	34.22	92835
2019-01-17	34.05	34.53	34.00	34.37	105259
2019-01-18	34.48	34.97	34.48	34.86	80640
2019-01-22	34.69	34.69	34.08	34.37	183909
2019-01-23	34.59	34.82	34.30	34.60	130163
2019-01-24	34.74	35.09	34.74	35.00	64904
2019-01-25	35.19	35.41	35.09	35.29	166225
2019-01-28	34.81	35.15	34.80	35.10	85881
2019-01-29	35.15	35.22	34.86	34.90	62583
2019-01-30	35.23	35.62	35.02	35.48	53158
2019-01-31	35.49	35.66	35.37	35.59	77603
2019-02-01	35.62	35.88	35.56	35.69	178499
2019-02-04	35.74	35.98	35.63	35.97	121563
2019-02-05	36.06	36.31	36.06	36.20	53698
2019-02-06	36.28	36.56	36.28	36.45	106197
2019-02-07	36.20	36.26	35.72	35.91	483065
2019-02-08	35.64	36.02	35.64	36.02	76286
2019-02-11	36.15	36.25	36.02	36.08	47725
2019-02-12	36.28	36.60	36.28	36.57	218920
2019-02-13	36.71	36.79	36.55	36.60	125327
2019-02-14	36.49	36.75	36.49	36.58	92286
2019-02-15	36.77	36.95	36.72	36.95	179295
2019-02-19	36.86	37.10	36.85	36.98	76573
2019-02-20	37.03	37.25	37.01	37.11	89327
2019-02-21	37.08	37.20	36.90	37.01	100477
2019-02-22	37.25	37.50	37.18	37.45	146907
2019-02-25	37.73	37.85	37.63	37.65	64729
2019-02-26	37.59	37.77	37.59	37.63	91250
2019-02-27	37.55	37.56	37.27	37.54	50893
2019-02-28	37.38	37.47	37.28	37.40	124462
2019-03-01	37.66	37.66	37.26	37.47	48991
2019-03-04	37.61	37.65	37.00	37.37	147377
2019-03-05	37.36	37.36	37.17	37.29	234484
2019-03-06	37.30	37.30	37.04	37.05	47031
2019-03-07	37.00	37.01	36.66	36.76	74667
2019-03-08	36.43	36.78	36.33	36.78	82986
2019-03-11	36.92	37.50	36.92	37.44	87563
2019-03-12	37.55	37.73	37.45	37.59	69581
2019-03-13	37.74	37.96	37.62	37.80	126294
2019-03-14	37.80	37.85	37.70	37.77	40634
2019-03-15	37.94	38.44	37.94	38.36	76971
2019-03-18	38.38	38.57	38.30	38.51	80495
2019-03-19	38.67	38.75	38.35	38.46	291719
2019-03-20	38.48	38.62	38.19	38.34	99018
2019-03-21	38.16	38.99	38.00	38.84	155266
2019-03-22	38.68	38.82	38.05	38.08	162373
2019-03-25	37.96	38.10	37.66	37.85	115788
2019-03-26	38.09	38.37	37.98	38.18	74395
2019-03-27	38.20	38.28	37.70	37.93	96826
2019-03-28	37.99	38.13	37.76	37.93	154414
2019-03-29	38.15	38.30	38.05	38.30	68621
2019-04-01	38.61	38.86	38.53	38.83	102832
2019-04-02	38.85	38.92	38.71	38.89	89125
2019-04-03	39.08	39.40	39.07	39.21	86691
2019-04-04	39.23	39.43	39.14	39.27	201353
2019-04-05	39.32	39.43	39.29	39.41	87113
2019-04-08	39.38	39.55	39.26	39.55	79501
2019-04-09	39.36	39.42	39.21	39.26	74525
2019-04-10	39.31	39.55	39.31	39.53	64477
2019-04-11	39.56	39.62	39.44	39.50	133960
2019-04-12	39.69	39.80	39.56	39.78	64403
2019-04-15	39.86	39.86	39.60	39.76	50816
2019-04-16	39.91	40.31	39.85	40.31	80729
2019-04-17	40.62	40.69	40.42	40.53	80143
2019-04-18	40.48	40.61	40.37	40.60	113164
2019-04-22	40.47	40.56	40.44	40.49	50163
2019-04-23	40.54	40.82	40.54	40.82	48384
2019-04-24	40.82	40.98	40.69	40.71	173742
2019-04-25	40.69	40.69	40.15	40.27	109372
2019-04-26	39.93	40.05	39.73	40.02	61169
2019-04-29	40.02	40.09	39.95	39.97	65490
2019-04-30	39.95	40.02	39.69	39.99	56165
2019-05-01	40.27	40.40	39.91	39.91	69493
2019-05-02	39.93	40.24	39.64	39.77	86577
2019-05-03	39.90	40.17	39.85	40.15	120865
2019-05-06	39.30	39.85	39.19	39.80	80173
2019-05-07	39.39	39.52	38.78	39.09	164194
2019-05-08	38.97	39.31	38.94	38.94	88473
2019-05-09	38.46	38.64	37.96	38.56	168023
2019-05-10	38.33	38.78	37.81	38.61	194081
2019-05-13	37.64	37.75	37.20	37.31	334554
2019-05-14	37.54	38.05	37.53	37.87	87486
2019-05-15	37.59	38.29	37.59	38.18	94487
2019-05-16	38.11	38.59	38.11	38.35	118399
2019-05-17	38.01	38.48	37.97	38.05	70949
2019-05-20	37.48	37.70	37.20	37.35	166880
2019-05-21	37.71	37.96	37.70	37.86	141527
2019-05-22	37.47	37.57	37.33	37.37	97408
2019-05-23	36.89	36.99	36.54	36.82	202189
2019-05-24	37.04	37.13	36.77	36.77	68536
2019-05-28	36.89	36.96	36.38	36.38	45161
2019-05-29	36.21	36.50	36.14	36.38	104155
2019-05-30	36.44	36.66	36.37	36.57	50638
2019-05-31	36.21	36.27	35.91	35.93	64335
2019-06-03	36.05	36.32	35.73	35.87	81965
2019-06-04	36.29	36.94	36.20	36.93	156139
2019-06-05	37.25	37.37	36.77	37.09	79827
2019-06-06	37.13	37.51	37.06	37.42	42308
2019-06-07	37.59	38.06	37.59	37.90	34081
2019-06-10	38.16	38.59	38.00	38.27	83537
2019-06-11	38.65	38.72	38.35	38.45	247647
2019-06-12	38.27	38.29	38.08	38.08	81295
2019-06-13	38.23	38.37	38.13	38.20	42830
2019-06-14	37.66	37.66	37.38	37.47	53852
2019-06-17	37.49	37.68	37.49	37.55	132204
2019-06-18	37.89	38.60	37.89	38.39	79839
2019-06-19	38.47	38.59	38.32	38.49	65500
2019-06-20	39.06	39.13	38.75	39.03	84672
2019-06-21	38.91	39.11	38.88	38.89	55988
2019-06-24	38.91	39.01	38.91	38.93	32217
2019-06-25	38.91	38.91	38.39	38.39	69875
2019-06-26	38.71	39.04	38.71	38.88	213527
2019-06-27	39.00	39.15	39.00	39.05	74265
2019-06-28	39.14	39.25	38.95	39.02	366087
2019-07-01	39.89	39.99	39.42	39.55	217029
2019-07-02	39.55	39.68	39.48	39.66	135797
2019-07-03	39.73	39.79	39.62	39.77	38897
2019-07-05	39.52	39.83	39.43	39.76	56937
2019-07-08	39.48	39.51	39.40	39.49	40057
2019-07-09	39.32	39.50	39.32	39.48	44860
2019-07-10	39.69	40.00	39.68	39.73	73626
2019-07-11	39.83	39.93	39.67	39.81	76677
2019-07-12	39.83	40.24	39.83	40.22	76849
2019-07-15	40.36	40.42	40.28	40.41	38727
2019-07-16	40.40	40.40	40.03	40.08	41552
2019-07-17	40.21	40.21	39.91	39.91	59217
2019-07-18	39.91	40.34	39.90	40.33	31714
2019-07-19	40.50	40.55	40.16	40.17	59791
2019-07-22	40.25	40.50	40.25	40.43	180809
2019-07-23	40.66	40.66	40.38	40.64	36641
2019-07-24	40.72	41.16	40.72	41.12	77296
2019-07-25	41.12	41.12	40.73	40.80	134897
2019-07-26	41.01	41.03	40.90	40.93	49781
2019-07-29	40.95	41.12	40.80	41.07	50390
2019-07-30	40.82	40.96	40.74	40.79	51185
2019-07-31	40.90	40.99	39.81	40.19	98071
2019-08-01	40.26	41.02	39.70	39.90	56985
2019-08-02	39.55	39.55	38.98	39.21	70956
2019-08-05	38.47	38.47	37.66	37.91	86755
2019-08-06	38.38	38.49	38.00	38.35	40216
2019-08-07	37.88	38.41	37.68	38.35	63778
2019-08-08	38.50	38.99	38.44	38.97	192924
2019-08-09	38.76	38.88	38.22	38.47	71704
2019-08-12	38.21	38.32	37.89	38.05	47247
2019-08-13	38.00	39.09	37.97	38.91	107340
2019-08-14	38.21	38.38	37.76	37.91	129545
2019-08-15	37.78	37.78	37.20	37.46	70252
2019-08-16	37.75	38.23	37.75	38.17	28040
2019-08-19	38.67	38.82	38.61	38.73	70354
2019-08-20	38.69	38.77	38.44	38.44	147670
2019-08-21	38.80	38.95	38.79	38.84	24752
2019-08-22	38.94	39.02	38.59	38.80	52317
2019-08-23	38.51	38.73	37.40	37.55	94666
2019-08-26	37.97	37.97	37.70	37.84	45269
2019-08-27	38.07	38.15	37.67	37.78	85742
2019-08-28	37.67	38.02	37.53	38.00	57251
2019-08-29	38.41	38.68	38.40	38.54	55870
2019-08-30	38.80	38.89	38.55	38.70	34173
2019-09-03	38.43	38.47	38.11	38.32	148024
2019-09-04	38.72	39.08	38.72	39.06	37012
2019-09-05	39.58	40.09	39.58	39.84	42087
2019-09-06	39.98	40.05	39.83	39.95	75490
2019-09-09	40.17	40.33	40.07	40.19	49918
2019-09-10	40.05	40.49	39.97	40.49	45868
2019-09-11	40.58	41.10	40.54	41.10	57113
2019-09-12	41.19	41.28	40.74	41.12	81348
2019-09-13	41.07	41.07	40.75	40.76	60556
2019-09-16	40.47	40.59	40.41	40.53	29505
2019-09-17	40.45	40.55	40.23	40.55	34503
2019-09-18	40.51	40.54	40.11	40.54	90789
2019-09-19	40.64	40.82	40.50	40.55	57315
2019-09-20	40.50	40.66	40.16	40.20	111427
2019-09-23	40.14	40.36	39.98	40.20	40873
2019-09-24	40.41	40.49	39.71	39.81	71053
2019-09-25	39.49	40.12	39.24	40.02	50654
2019-09-26	40.02	40.08	39.70	39.96	78703
2019-09-27	39.99	40.13	39.43	39.72	55824
2019-09-30	39.96	40.20	39.84	40.11	84093
2019-10-01	40.26	40.47	39.54	39.64	64530
2019-10-02	39.40	39.40	38.71	38.95	69334
2019-10-03	38.99	39.34	38.49	39.31	63657
2019-10-04	39.49	39.84	39.40	39.84	73621
2019-10-07	39.74	39.96	39.60	39.66	46608
2019-10-08	39.35	39.35	38.88	38.88	165722
2019-10-09	39.23	39.48	39.18	39.31	57288
2019-10-10	39.32	39.79	39.32	39.58	73272
2019-10-11	40.07	40.52	40.07	40.22	75048
2019-10-14	40.14	40.20	40.01	40.01	38742
2019-10-15	40.17	40.58	40.15	40.46	84468
2019-10-16	40.31	40.41	40.21	40.35	64631
2019-10-17	40.38	40.40	40.00	40.19	62754
2019-10-18	40.16	40.22	39.80	40.00	33837
2019-10-21	40.21	40.37	40.12	40.34	47116
2019-10-22	40.42	40.42	40.21	40.22	41600
2019-10-23	39.92	40.04	39.80	39.91	58753
2019-10-24	40.19	40.19	39.93	40.06	41336
2019-10-25	40.18	40.69	40.18	40.64	43522
2019-10-28	40.90	41.09	40.90	41.01	50090
2019-10-29	40.99	41.11	40.77	40.78	54067
2019-10-30	40.92	40.98	40.65	40.95	39456
2019-10-31	40.93	40.93	40.49	40.75	50990
2019-11-01	40.79	41.15	40.79	41.15	44694
2019-11-04	41.47	41.66	41.34	41.61	151617
2019-11-05	41.64	41.80	41.55	41.68	77756
2019-11-06	41.76	41.76	41.53	41.71	68234
2019-11-07	42.01	42.29	41.92	42.04	259847
2019-11-08	41.97	42.27	41.75	42.27	263700
2019-11-11	42.01	42.16	41.95	42.11	51520
2019-11-12	42.25	42.32	42.00	42.14	73673
2019-11-13	41.95	42.13	41.90	42.06	61669
2019-11-14	41.77	41.81	41.60	41.75	77860
2019-11-15	42.09	42.17	42.02	42.11	76174
2019-11-18	42.11	42.18	41.87	42.07	51518
2019-11-19	42.28	42.44	41.95	42.07	42128
2019-11-20	41.97	42.00	41.48	41.73	82218
2019-11-21	41.71	41.71	41.54	41.60	179371
2019-11-22	41.74	41.78	41.51	41.63	153649
2019-11-25	41.78	42.17	41.78	42.16	57418
2019-11-26	42.12	42.12	41.96	41.99	55398
2019-11-27	42.12	42.12	41.98	42.09	66448
2019-11-29	41.99	42.05	41.90	41.91	30770
2019-12-02	41.95	41.96	41.44	41.49	50944
2019-12-03	40.92	40.98	40.72	40.97	71028
2019-12-04	41.28	41.37	41.21	41.21	47089
2019-12-05	41.39	41.43	41.24	41.32	44267
2019-12-06	41.71	41.78	41.67	41.73	36114
2019-12-09	41.68	41.82	41.66	41.66	37311
2019-12-10	41.71	41.84	41.62	41.66	68549
2019-12-11	41.79	42.08	41.79	42.01	88408
2019-12-12	42.01	42.65	41.98	42.64	69915
2019-12-13	42.27	42.44	42.02	42.15	62316
2019-12-16	42.51	42.69	42.46	42.46	69469
2019-12-17	42.57	42.57	42.38	42.38	76335
2019-12-18	42.47	42.50	42.33	42.39	34445
2019-12-19	42.52	42.69	42.39	42.65	33843
2019-12-20	42.84	43.01	42.81	42.98	62003
2019-12-23	43.09	43.15	42.99	43.11	50851
2019-12-24	43.16	43.16	43.00	43.00	21878
2019-12-26	43.12	43.26	43.08	43.23	37465
2019-12-27	43.31	43.39	43.16	43.23	57401
2019-12-30	43.26	43.26	42.84	43.03	58684
2019-12-31	42.97	43.18	42.85	43.12	83427
2020-01-02	43.44	43.77	43.40	43.77	123751
2020-01-03	43.17	43.44	43.17	43.30	124995
2020-01-06	42.90	43.19	42.80	43.19	138827
2020-01-07	43.25	43.37	43.11	43.19	85486
2020-01-08	43.23	43.60	43.13	43.41	118255
2020-01-09	43.69	43.75	43.45	43.69	81429
2020-01-10	43.83	43.89	43.51	43.56	319816
2020-01-13	43.71	43.96	43.65	43.96	113445
2020-01-14	43.90	44.07	43.81	43.84	157669
2020-01-15	43.86	43.93	43.59	43.67	77446
2020-01-16	43.93	44.35	43.93	44.31	161114
2020-01-17	44.51	44.59	44.30	44.59	165053
2020-01-21	44.46	44.69	44.46	44.57	87291
2020-01-22	44.84	45.11	44.83	44.93	134230
2020-01-23	44.92	45.10	44.68	45.10	64215
2020-01-24	45.42	45.52	44.79	44.93	72728
2020-01-27	44.13	44.15	43.78	43.86	243225
2020-01-28	44.18	44.64	44.11	44.55	210422
2020-01-29	44.63	44.70	44.21	44.21	54906
2020-01-30	44.01	44.27	43.64	44.23	121824
2020-01-31	44.23	44.23	43.24	43.42	98218
2020-02-03	43.52	43.98	43.47	43.82	44205
2020-02-04	44.46	44.81	44.44	44.77	80147
2020-02-05	45.41	45.52	45.12	45.41	503473
2020-02-06	45.66	45.71	45.41	45.67	77118
2020-02-07	45.53	45.53	45.10	45.17	201157
2020-02-10	45.00	45.52	44.82	45.52	110896
2020-02-11	45.93	46.01	45.59	45.74	104473
2020-02-12	46.03	46.28	46.00	46.25	131185
2020-02-13	45.80	46.00	45.64	45.86	59568
2020-02-14	45.91	45.91	45.36	45.54	102136
2020-02-18	45.22	45.29	45.05	45.25	45504
2020-02-19	45.50	45.62	45.49	45.60	53758
2020-02-20	45.52	45.52	44.77	45.26	64714
2020-02-21	45.04	45.08	44.34	44.48	208818
2020-02-24	42.84	43.38	42.68	42.79	561401
2020-02-25	43.20	43.21	41.57	41.67	217790
2020-02-26	42.05	42.55	41.66	41.81	179575
2020-02-27	40.87	41.31	39.79	39.79	331973
2020-02-28	38.46	39.95	38.23	39.70	314653
2020-03-02	39.93	41.24	39.44	41.24	228054
2020-03-03	41.31	41.80	39.66	40.05	221864
2020-03-04	40.74	41.58	40.32	41.57	94970
2020-03-05	40.49	41.19	40.14	40.44	110020
2020-03-06	39.08	39.90	38.90	39.72	120352
2020-03-09	36.65	38.24	35.77	36.80	218604
2020-03-10	38.04	38.71	36.81	38.71	184845
2020-03-11	37.75	37.86	36.42	36.92	156838
2020-03-12	34.27	35.35	33.00	33.00	385506
2020-03-13	35.26	36.40	33.28	36.05	237483
2020-03-16	32.79	34.30	31.69	31.69	278493
2020-03-17	32.42	34.19	31.56	34.19	194440
2020-03-18	31.96	33.51	31.31	32.81	502284
2020-03-19	32.07	33.80	31.73	32.95	321187
2020-03-20	33.54	33.69	31.73	31.79	251003
2020-03-23	31.53	32.19	30.60	31.64	361769
2020-03-24	33.25	34.24	33.08	34.16	357116
2020-03-25	34.53	35.68	33.58	34.21	279788
2020-03-26	34.37	36.36	34.37	36.32	253591
2020-03-27	35.11	35.79	34.68	34.70	166058
2020-03-30	34.89	35.96	34.89	35.86	131069
2020-03-31	35.95	36.33	35.23	35.38	152629
2020-04-01	34.19	34.93	33.78	34.06	119550
2020-04-02	33.86	35.02	33.77	35.01	251388
2020-04-03	34.97	35.35	34.17	34.47	112302
2020-04-06	35.87	37.06	35.71	36.92	198943
2020-04-07	38.01	38.03	36.82	36.86	161824
2020-04-08	37.10	37.80	36.92	37.64	467182
2020-04-09	38.24	38.25	37.41	37.66	135803
2020-04-13	37.61	37.79	37.13	37.78	154385
2020-04-14	38.55	39.02	38.39	38.95	188789
2020-04-15	38.30	38.30	37.71	37.90	104951
2020-04-16	38.21	38.36	37.75	38.24	82228
2020-04-17	39.07	39.07	38.37	38.76	280337
2020-04-20	38.42	38.85	38.26	38.27	106558
2020-04-21	37.55	37.55	36.56	36.80	238628
2020-04-22	37.60	38.15	37.49	37.92	207972
2020-04-23	38.01	38.37	37.77	37.80	105557
2020-04-24	37.86	38.45	37.68	38.38	79909
2020-04-27	38.60	38.91	38.60	38.85	135913
2020-04-28	39.40	39.42	38.55	38.55	281712
2020-04-29	39.27	40.06	39.23	39.95	65546
2020-04-30	39.70	39.70	38.83	38.96	226557
2020-05-01	38.27	38.27	37.32	37.44	97712
2020-05-04	37.51	37.59	37.00	37.59	132679
2020-05-05	38.03	38.36	37.86	37.96	156526
2020-05-06	38.11	38.40	37.99	38.03	100917
2020-05-07	38.53	38.59	38.25	38.32	168016
2020-05-08	38.80	39.18	38.60	39.14	101080
2020-05-11	38.91	39.37	38.79	39.02	226011
2020-05-12	39.31	39.38	38.28	38.28	237349
2020-05-13	38.30	38.47	37.15	37.58	123338
2020-05-14	37.25	38.15	36.90	38.15	163302
2020-05-15	37.48	37.88	37.35	37.88	106899
2020-05-18	38.65	39.31	38.65	39.10	186019
2020-05-19	39.08	39.34	38.81	38.81	110879
2020-05-20	39.34	39.80	39.32	39.65	78878
2020-05-21	39.55	39.77	39.09	39.15	168332
2020-05-22	39.11	39.19	38.81	39.18	65420
2020-05-26	40.10	40.15	39.55	39.63	112482
2020-05-27	39.74	40.25	39.37	40.25	127810
2020-05-28	40.19	40.49	39.72	39.81	63030
2020-05-29	39.75	40.37	39.50	40.25	77912
2020-06-01	40.28	40.46	39.97	40.23	117540
2020-06-02	40.34	40.85	40.23	40.85	81001
2020-06-03	41.10	41.57	41.10	41.46	119129
2020-06-04	41.33	41.63	41.19	41.45	86661
2020-06-05	42.01	42.85	42.01	42.45	136095
2020-06-08	42.66	43.00	42.31	43.00	234949
2020-06-09	42.53	42.97	42.41	42.79	84560
2020-06-10	42.97	43.19	42.70	42.85	89748
2020-06-11	42.00	42.00	40.13	40.14	230488
2020-06-12	41.11	41.37	40.05	40.69	62802
2020-06-15	40.06	41.22	39.80	41.03	81347
2020-06-16	42.24	42.38	41.40	41.84	84404
2020-06-17	42.03	42.06	41.64	41.68	91290
2020-06-18	41.54	41.75	41.40	41.65	86467
2020-06-19	42.11	42.11	41.16	41.36	65862
2020-06-22	41.39	41.79	41.25	41.69	77135
2020-06-23	42.04	42.25	41.82	41.82	90746
2020-06-24	41.65	41.80	40.72	41.08	106532
2020-06-25	40.82	41.23	40.45	41.23	62071
2020-06-26	41.16	41.16	40.48	40.56	83881
2020-06-29	40.63	41.19	40.41	41.15	51444
2020-06-30	41.15	41.85	41.15	41.72	61480
2020-07-01	41.78	41.78	41.48	41.50	58903
2020-07-02	41.94	42.28	41.77	41.80	81800
2020-07-06	42.38	42.59	42.37	42.55	64145
2020-07-07	42.34	42.53	41.87	41.90	101538
2020-07-08	42.07	42.46	42.00	42.46	268920
2020-07-09	42.72	42.76	42.05	42.50	137955
2020-07-10	42.51	42.64	42.17	42.63	86696
2020-07-13	42.99	43.23	42.14	42.19	156094
2020-07-14	41.93	42.76	41.80	42.73	111327
2020-07-15	43.06	43.22	42.62	43.04	282771
2020-07-16	42.73	42.89	42.58	42.82	63424
2020-07-17	42.94	43.05	42.79	43.00	125511
2020-07-20	43.10	43.57	42.89	43.54	63141
2020-07-21	43.99	44.00	43.41	43.47	52385
2020-07-22	43.50	43.72	43.34	43.55	60669
2020-07-23	43.50	43.55	42.82	42.97	53995
2020-07-24	42.36	42.59	42.11	42.26	116725
2020-07-27	42.68	43.05	42.53	43.05	102872
2020-07-28	42.81	42.81	42.47	42.51	74279
2020-07-29	42.52	43.05	42.52	42.98	71551
2020-07-30	42.64	43.18	42.61	43.13	117754
2020-07-31	43.44	43.55	42.80	43.55	53582
2020-08-03	43.85	44.21	43.78	44.14	73136
2020-08-04	43.97	44.49	43.96	44.49	105044
2020-08-05	44.52	44.67	44.36	44.51	85129
2020-08-06	44.28	44.59	44.21	44.56	47529
2020-08-07	44.44	44.59	44.20	44.44	234530
2020-08-10	44.60	44.69	44.32	44.62	57278
2020-08-11	44.74	44.92	44.16	44.25	86997
2020-08-12	44.53	45.09	44.48	45.03	358519
2020-08-13	44.76	44.76	44.38	44.49	181321
2020-08-14	44.49	44.60	44.42	44.60	97650
2020-08-17	44.69	44.79	44.50	44.50	58464
2020-08-18	44.58	44.78	44.39	44.53	101858
2020-08-19	44.68	44.78	44.38	44.48	69361
2020-08-20	44.28	44.51	44.19	44.43	58489
2020-08-21	44.38	44.73	44.34	44.73	75302
2020-08-24	45.10	45.25	44.99	45.19	65349
2020-08-25	45.28	45.40	45.07	45.33	91257
2020-08-26	45.41	45.67	45.36	45.65	75000
2020-08-27	45.80	45.86	45.38	45.57	59929
2020-08-28	45.68	45.96	45.67	45.93	83368
2020-08-31	45.89	45.93	45.67	45.77	44793
2020-09-01	45.91	46.23	45.83	46.23	64984
2020-09-02	46.57	47.02	46.37	46.86	71774
2020-09-03	46.45	46.45	44.76	44.97	260219
2020-09-04	44.90	45.33	43.65	44.70	123981
2020-09-08	43.74	44.10	43.25	43.34	221061
2020-09-09	44.09	44.68	43.93	44.34	174484
2020-09-10	44.72	44.78	43.46	43.63	175170
2020-09-11	43.97	44.16	43.29	43.58	101937
2020-09-14	44.19	44.29	43.85	44.02	77784
2020-09-15	44.45	44.80	44.40	44.54	46063
2020-09-16	44.66	44.87	44.23	44.28	51873
2020-09-17	43.37	44.22	43.29	44.13	62227
2020-09-18	44.33	44.33	43.20	43.47	52852
2020-09-21	42.90	43.22	42.56	43.21	118018
2020-09-22	43.48	43.64	43.01	43.55	57640
2020-09-23	43.53	43.53	42.46	42.55	71728
2020-09-24	42.05	42.86	41.97	42.48	77849
2020-09-25	42.54	43.16	42.18	43.02	59662
2020-09-28	43.58	43.85	43.43	43.85	99964
2020-09-29	43.82	43.91	43.51	43.64	96735
2020-09-30	43.71	44.21	43.65	43.78	89340
2020-10-01	44.24	44.35	43.95	44.14	57662
2020-10-02	43.25	43.82	43.23	43.40	363558
2020-10-05	43.73	44.27	43.73	44.25	52561
2020-10-06	44.30	44.76	43.79	43.91	51698
2020-10-07	44.24	44.66	44.24	44.59	50348
2020-10-08	45.15	45.28	45.00	45.20	55448
2020-10-09	45.45	45.59	45.36	45.49	61096
2020-10-12	45.99	46.38	45.76	46.24	52134
2020-10-13	46.32	46.32	45.76	45.83	84491
2020-10-14	45.95	46.10	45.61	45.75	48434
2020-10-15	45.17	45.64	45.00	45.57	58281
2020-10-16	45.73	45.80	45.52	45.57	51355
2020-10-19	45.78	45.84	44.95	45.04	75770
2020-10-20	45.02	45.22	44.73	44.83	85487
2020-10-21	44.80	44.95	44.57	44.63	54911
2020-10-22	44.62	44.90	44.33	44.85	40118
2020-10-23	44.62	44.62	44.28	44.49	45363
2020-10-26	44.06	44.06	43.09	43.55	98321
2020-10-27	43.34	43.57	43.15	43.23	76540
2020-10-28	42.48	42.48	41.70	41.70	585596
2020-10-29	41.80	42.62	41.70	42.34	63472
2020-10-30	41.87	42.16	41.54	42.02	153304
2020-11-02	42.35	42.54	42.03	42.34	74658
2020-11-03	42.65	43.30	42.58	43.00	53798
2020-11-04	43.50	44.08	43.17	43.64	122469
2020-11-05	44.59	45.01	44.42	44.95	124578
2020-11-06	44.80	45.17	44.67	45.01	85591
2020-11-09	46.33	46.69	45.27	45.27	79818
2020-11-10	45.09	45.54	45.05	45.17	122675
2020-11-11	45.55	46.07	45.55	45.99	55429
2020-11-12	45.86	45.90	45.12	45.26	73387
2020-11-13	45.73	46.11	45.72	46.06	113327
2020-11-16	46.39	46.85	46.39	46.84	109774
2020-11-17	46.52	46.63	46.28	46.39	79797
2020-11-18	46.44	46.62	46.08	46.08	46557
2020-11-19	45.91	46.30	45.83	46.29	64940
2020-11-20	46.31	46.39	46.08	46.08	49354
2020-11-23	46.23	46.52	46.05	46.48	44243
2020-11-24	46.76	47.30	46.53	47.23	57194
2020-11-25	47.28	47.28	47.02	47.11	55619
2020-11-27	47.34	47.58	47.34	47.42	27197
2020-11-30	47.33	47.56	47.17	47.56	77559
2020-12-01	47.93	48.32	47.87	48.16	71689
2020-12-02	48.07	48.40	48.03	48.36	51438
2020-12-03	48.50	48.73	48.47	48.59	42092
2020-12-04	48.70	49.38	48.70	49.38	62520
2020-12-07	49.42	49.42	49.21	49.35	49968
2020-12-08	49.21	49.56	49.21	49.45	86566
2020-12-09	49.46	49.70	48.90	49.06	84357
2020-12-10	48.86	49.18	48.66	48.99	76598
2020-12-11	48.72	48.73	48.31	48.68	51773
2020-12-14	48.87	49.23	48.73	48.78	46399
2020-12-15	49.05	49.34	48.93	49.34	44218
2020-12-16	49.25	49.62	49.25	49.50	52006
2020-12-17	49.62	49.67	49.40	49.55	54299
2020-12-18	49.57	49.64	49.28	49.50	70834
2020-12-21	48.86	49.02	48.26	49.00	67509
2020-12-22	49.04	49.25	48.95	49.07	48466
2020-12-23	49.13	49.34	49.00	49.00	56362
2020-12-24	48.88	48.96	48.73	48.92	42207
2020-12-28	49.40	49.46	49.17	49.17	44754
2020-12-29	49.31	49.40	48.93	49.05	82694
2020-12-30	49.16	49.38	49.11	49.21	49346
2020-12-31	49.30	49.47	49.06	49.47	113270
2021-01-04	49.58	49.72	48.48	48.88	188933
2021-01-05	48.99	49.53	48.99	49.45	144146
2021-01-06	49.08	50.07	49.08	49.51	104679
2021-01-07	49.83	50.49	49.83	50.39	184997
2021-01-08	50.57	50.75	50.01	50.44	162223
2021-01-11	50.17	50.61	50.11	50.35	131388
2021-01-12	50.45	50.60	50.20	50.57	65853
2021-01-13	50.88	51.01	50.68	50.70	88964
2021-01-14	50.96	51.61	50.96	51.24	88995
2021-01-15	51.15	51.15	50.60	50.81	55160
2021-01-19	51.18	51.41	51.03	51.34	85731
2021-01-20	51.70	51.90	51.60	51.79	121870
2021-01-21	51.93	52.49	51.77	52.30	137983
2021-01-22	51.46	51.52	51.13	51.27	52299
2021-01-25	51.44	51.57	50.73	51.55	75294
2021-01-26	51.54	51.73	51.39	51.64	54666
2021-01-27	51.18	51.63	50.68	50.88	94935
2021-01-28	51.13	51.54	50.89	50.89	79052
2021-01-29	50.66	51.00	49.88	50.02	215764
2021-02-01	50.43	51.29	50.35	51.04	61602
2021-02-02	51.51	51.71	51.34	51.67	48951
2021-02-03	51.73	51.81	51.38	51.47	122623
2021-02-04	51.50	51.95	51.38	51.95	57389
2021-02-05	52.16	52.20	51.92	51.98	70610
2021-02-08	52.18	52.68	52.18	52.68	88577
2021-02-09	52.56	52.83	52.51	52.62	64650
2021-02-10	52.72	52.76	52.09	52.49	122653
2021-02-11	52.73	53.06	52.64	53.06	40226
2021-02-12	52.95	53.27	52.82	53.27	109161
2021-02-16	53.44	53.46	53.09	53.13	58064
2021-02-17	52.68	52.89	52.36	52.76	40774
2021-02-18	52.31	52.58	52.08	52.50	35977
2021-02-19	52.88	52.98	52.51	52.68	42649
2021-02-22	52.20	52.33	51.91	51.91	35101
2021-02-23	51.43	51.95	50.87	51.77	45384
2021-02-24	51.35	52.53	51.26	52.53	46477
2021-02-25	52.16	52.42	50.93	51.18	49508
2021-02-26	51.34	51.72	50.81	51.05	66123
2021-03-01	51.71	52.42	51.66	52.32	58137
2021-03-02	52.38	52.38	51.79	51.79	48011
2021-03-03	51.61	51.72	51.07	51.19	35034
2021-03-04	50.95	51.19	49.54	49.94	116879
2021-03-05	50.62	51.53	50.12	51.38	103940
2021-03-08	51.28	51.68	50.78	50.78	64919
2021-03-09	51.58	52.29	51.58	51.97	56864
2021-03-10	52.48	52.51	52.01	52.01	61278
2021-03-11	52.48	52.94	52.25	52.68	71405
2021-03-12	52.29	52.58	52.18	52.58	49804
2021-03-15	53.13	53.59	52.98	53.59	42984
2021-03-16	53.87	54.26	53.71	53.98	52273
2021-03-17	53.67	54.31	53.43	54.11	44653
2021-03-18	53.61	53.89	53.00	53.00	39205
2021-03-19	53.11	53.39	52.64	53.07	72626
2021-03-22	53.19	53.96	53.19	53.77	39206
2021-03-23	53.85	53.88	53.11	53.21	58597
2021-03-24	53.45	53.63	52.75	52.75	61231
2021-03-25	52.41	53.09	52.27	53.00	83057
2021-03-26	53.03	54.24	52.99	54.24	51084
2021-03-29	54.18	54.30	53.80	53.99	53034
2021-03-30	53.92	53.92	53.34	53.59	52884
2021-03-31	53.90	54.16	53.78	53.99	113820
2021-04-01	54.29	54.74	54.29	54.74	61457
2021-04-05	55.11	55.91	55.11	55.82	99483
2021-04-06	55.67	55.69	55.30	55.43	76168
2021-04-07	55.46	55.59	55.34	55.56	69023
2021-04-08	55.93	55.93	55.64	55.88	54037
2021-04-09	55.91	56.15	55.70	56.10	62814
2021-04-12	56.06	56.06	55.62	55.75	52570
2021-04-13	55.88	55.88	55.48	55.77	82763
2021-04-14	55.70	55.84	55.37	55.48	55203
2021-04-15	55.89	56.04	55.79	56.02	37994
2021-04-16	56.25	56.32	56.13	56.25	69412
2021-04-19	56.08	56.20	55.65	55.82	77269
2021-04-20	55.83	55.87	55.30	55.49	51961
2021-04-21	55.50	56.16	55.50	56.15	63410
2021-04-22	56.15	56.16	55.44	55.60	63571
2021-04-23	55.66	56.25	55.58	56.11	47967
2021-04-26	56.21	56.42	56.14	56.30	33564
2021-04-27	56.32	56.33	56.10	56.18	63975
2021-04-28	55.94	55.95	55.70	55.84	53786
2021-04-29	56.36	56.36	55.81	56.26	92048
2021-04-30	55.86	55.87	55.23	55.41	104743
2021-05-03	55.91	55.91	55.42	55.60	203295
2021-05-04	55.28	55.28	54.72	55.19	90662
2021-05-05	55.43	55.65	55.20	55.39	43112
2021-05-06	55.32	56.11	55.24	56.08	52672
2021-05-07	56.17	56.65	56.17	56.53	57855
2021-05-10	56.46	56.54	55.85	55.85	102823
2021-05-11	55.02	55.51	54.80	55.48	76996
2021-05-12	54.91	54.98	54.08	54.11	75832
2021-05-13	54.40	55.21	54.40	55.00	54274
2021-05-14	55.46	56.07	55.35	55.92	40383
2021-05-17	55.96	55.96	55.45	55.77	28152
2021-05-18	55.70	55.71	55.21	55.21	26774
2021-05-19	54.49	55.23	54.28	55.19	35618
2021-05-20	55.30	56.14	55.30	55.96	49087
2021-05-21	56.13	56.23	55.72	55.72	43762
2021-05-24	55.96	56.63	55.96	56.41	45195
2021-05-25	56.45	56.53	56.18	56.27	44647
2021-05-26	56.26	56.41	56.10	56.33	34970
2021-05-27	56.33	56.69	56.33	56.51	30439
2021-05-28	56.57	56.59	56.37	56.37	61094
2021-06-01	56.72	56.77	56.29	56.39	35688
2021-06-02	56.37	56.75	56.37	56.74	33831
2021-06-03	56.36	56.56	56.15	56.46	40024
2021-06-04	56.59	57.32	56.59	57.28	44221
2021-06-07	57.28	57.34	57.01	57.20	44780
2021-06-08	57.38	57.54	57.15	57.34	47969
2021-06-09	57.51	57.51	57.28	57.32	41197
2021-06-10	57.40	57.67	57.22	57.51	33248
2021-06-11	57.68	57.68	57.47	57.65	34910
2021-06-14	57.73	57.73	57.32	57.66	36964
2021-06-15	57.76	57.76	57.36	57.45	23881
2021-06-16	57.33	57.33	56.52	56.92	40263
2021-06-17	56.70	57.05	56.46	56.79	25089
2021-06-18	56.39	56.39	55.75	55.82	137753
2021-06-21	56.00	56.56	55.93	56.56	99991
2021-06-22	56.39	56.73	56.34	56.72	39307
2021-06-23	56.68	56.77	56.51	56.54	64809
2021-06-24	56.73	56.73	56.53	56.69	38411
2021-06-25	56.88	56.88	56.62	56.66	37687
2021-06-28	56.95	57.21	56.80	57.13	41482
2021-06-29	57.14	57.40	57.11	57.40	35983
2021-06-30	57.36	57.36	57.08	57.32	61057
2021-07-01	57.24	57.30	57.06	57.16	30498
2021-07-02	57.39	57.55	57.13	57.43	201838
2021-07-06	57.42	57.45	56.86	57.26	121822
2021-07-07	57.44	57.51	57.09	57.36	79184
2021-07-08	56.62	57.13	56.43	57.00	64536
2021-07-09	57.06	57.75	57.05	57.69	34709
2021-07-12	57.77	57.81	57.62	57.75	50175
2021-07-13	57.63	57.99	57.60	57.60	46388
2021-07-14	58.05	58.26	57.73	57.84	60887
2021-07-15	57.66	57.66	57.09	57.29	49079
2021-07-16	57.48	57.57	56.67	56.69	25627
2021-07-19	56.03	56.16	55.74	56.07	101044
2021-07-20	56.36	57.09	56.29	56.89	41516
2021-07-21	56.85	57.49	56.85	57.49	40061
2021-07-22	57.54	57.54	57.22	57.37	108895
2021-07-23	57.49	57.59	57.24	57.57	50158
2021-07-26	57.54	57.83	57.39	57.79	47217
2021-07-27	57.61	57.61	56.63	57.23	92836
2021-07-28	57.34	57.41	57.03	57.28	63266
2021-07-29	57.54	57.87	57.54	57.77	19451
2021-07-30	57.61	57.89	57.58	57.86	29951
2021-08-02	58.21	58.35	57.84	57.84	102066
2021-08-03	57.97	58.36	57.73	58.34	32587
2021-08-04	58.26	58.29	58.03	58.12	72667
2021-08-05	58.30	58.30	58.08	58.24	34997
2021-08-06	58.17	58.39	58.16	58.28	23665
2021-08-09	58.28	58.40	58.16	58.19	41489
2021-08-10	58.20	58.24	57.85	58.06	48014
2021-08-11	58.34	58.34	57.97	58.23	38801
2021-08-12	58.25	58.32	57.95	58.29	69304
2021-08-13	58.30	58.41	58.18	58.41	24480
2021-08-16	58.31	58.63	58.15	58.63	38133
2021-08-17	58.36	58.36	57.61	57.94	55981
2021-08-18	57.84	57.99	57.18	57.18	53728
2021-08-19	56.73	57.46	56.63	57.24	55426
2021-08-20	57.42	57.72	57.31	57.72	21387
2021-08-23	58.00	58.44	57.98	58.36	94809
2021-08-24	58.43	58.46	58.27	58.35	204938
2021-08-25	58.43	58.60	58.40	58.48	37702
2021-08-26	58.38	58.52	58.17	58.26	36677
2021-08-27	58.16	58.87	58.16	58.82	20430
2021-08-30	58.90	59.30	58.90	59.23	31022
2021-08-31	59.20	59.32	58.92	59.08	60005
2021-09-01	59.11	59.35	58.91	58.92	76556
2021-09-02	59.07	59.14	58.91	59.13	19562
2021-09-03	59.02	59.37	59.02	59.24	31656
2021-09-07	59.19	59.19	58.90	58.93	41989
2021-09-08	58.85	58.88	58.37	58.72	42700
2021-09-09	58.75	59.02	58.69	58.69	36112
2021-09-10	59.04	59.27	58.40	58.41	31478
2021-09-13	58.88	59.03	58.48	58.80	32116
2021-09-14	58.95	58.95	58.31	58.42	78887
2021-09-15	58.51	58.91	58.37	58.90	65767
2021-09-16	58.65	58.94	58.34	58.82	32542
2021-09-17	58.76	58.76	58.06	58.17	79546
2021-09-20	57.50	57.56	56.55	57.25	58012
2021-09-21	57.47	57.59	56.99	57.13	29350
2021-09-22	57.61	58.06	57.39	57.85	40187
2021-09-23	57.82	58.37	57.78	58.21	31053
2021-09-24	57.90	58.40	57.90	58.38	31193
2021-09-27	58.07	58.52	57.95	58.38	29211
2021-09-28	57.85	57.98	57.09	57.15	55687
2021-09-29	57.26	57.33	56.85	56.92	60525
2021-09-30	57.24	57.33	56.47	56.47	43681
2021-10-01	56.68	57.27	56.20	57.14	85664
2021-10-04	56.97	57.07	56.34	56.53	65415
2021-10-05	56.62	57.30	56.56	57.01	58560
2021-10-06	56.50	57.01	56.19	56.99	70932
2021-10-07	57.32	57.79	57.30	57.37	26576
2021-10-08	57.49	57.50	57.15	57.28	25542
2021-10-11	57.16	57.60	56.94	56.95	35200
2021-10-12	57.16	57.16	56.15	56.25	59464
2021-10-13	56.46	56.55	56.06	56.42	48748
2021-10-14	57.10	57.64	57.02	57.61	71154
2021-10-15	57.95	58.04	57.77	58.01	31172
2021-10-18	57.67	58.09	57.53	58.09	39737
2021-10-19	58.15	58.59	58.14	58.58	49901
2021-10-20	58.73	58.83	58.62	58.70	31136
2021-10-21	58.33	58.51	58.21	58.50	33149
2021-10-22	58.16	58.40	57.73	57.86	25031
2021-10-25	57.96	58.06	57.69	57.77	81051
2021-10-26	57.96	57.96	57.49	57.57	28886
2021-10-27	57.48	57.49	57.10	57.12	35292
2021-10-28	57.26	57.67	57.26	57.67	50634
2021-10-29	57.25	57.77	57.25	57.70	44167
2021-11-01	57.79	58.06	57.72	58.05	63162
2021-11-02	58.06	58.43	58.06	58.43	54034
2021-11-03	58.48	58.88	58.32	58.86	48453
2021-11-04	59.11	59.51	59.11	59.50	55144
2021-11-05	59.86	60.31	59.86	60.13	75667
2021-11-08	60.42	60.45	60.15	60.36	40641
2021-11-09	60.48	60.48	60.13	60.36	37748
2021-11-10	59.96	60.25	59.50	59.58	32621
2021-11-11	59.95	60.06	59.77	59.91	32429
2021-11-12	59.97	60.36	59.93	60.18	35685
2021-11-15	60.35	60.35	60.02	60.20	33175
2021-11-16	60.13	60.70	60.11	60.58	33463
2021-11-17	60.52	60.67	60.39	60.50	93925
2021-11-18	60.46	60.73	60.13	60.73	46696
2021-11-19	60.70	60.80	60.47	60.58	38153
2021-11-22	60.60	61.31	60.39	60.41	28646
2021-11-23	60.33	60.35	59.87	60.30	46693
2021-11-24	60.12	60.61	60.02	60.61	20863
2021-11-26	59.51	59.98	59.10	59.29	34392
2021-11-29	60.06	60.59	59.85	60.46	46843
2021-11-30	60.19	60.40	59.33	59.60	40838
2021-12-01	60.36	60.97	59.35	59.35	50161
2021-12-02	59.13	60.16	59.09	59.86	53856
2021-12-03	60.24	60.33	59.16	59.66	87100
2021-12-06	59.96	60.40	59.67	60.17	46207
2021-12-07	61.12	61.88	61.12	61.72	50745
2021-12-08	61.80	61.80	61.34	61.64	31202
2021-12-09	61.41	61.65	61.02	61.06	32168
2021-12-10	62.22	62.46	61.78	62.46	53678
2021-12-13	62.48	62.48	61.49	61.54	28665
2021-12-14	61.00	61.36	60.68	61.07	43785
2021-12-15	61.17	62.34	60.89	62.24	45672
2021-12-16	62.60	62.61	61.34	61.53	64104
2021-12-17	61.10	61.76	60.94	61.42	42975
2021-12-20	60.72	60.94	60.37	60.92	60492
2021-12-21	61.42	62.04	61.21	62.04	205137
2021-12-22	61.84	62.55	61.69	62.52	91358
2021-12-23	62.28	62.66	62.28	62.47	133634
2021-12-27	62.61	63.48	62.61	63.48	56269
2021-12-28	63.53	63.53	63.11	63.26	54255
2021-12-29	63.33	63.58	63.24	63.35	70574
2021-12-30	63.50	63.50	62.96	63.03	52456
2021-12-31	63.09	63.25	62.84	62.85	71164
2022-01-03	63.02	63.68	62.97	63.68	78960
2022-01-04	63.77	64.24	63.50	63.88	119062
2022-01-05	63.94	64.22	62.86	62.88	93784
2022-01-06	62.93	63.16	62.43	62.69	105818
2022-01-07	62.55	62.76	61.91	62.16	101121
2022-01-10	61.96	62.58	61.41	62.51	282844
2022-01-11	62.23	62.98	61.92	62.92	220463
2022-01-12	63.22	63.53	62.85	63.24	58127
2022-01-13	63.53	63.73	62.36	62.45	141131
2022-01-14	62.01	63.02	62.01	62.98	104775
2022-01-18	62.45	62.45	61.46	61.55	137186
2022-01-19	61.82	61.88	60.47	60.51	120691
2022-01-20	60.92	61.20	59.48	59.55	104318
2022-01-21	59.41	60.07	58.67	58.72	192271
2022-01-24	58.02	59.17	56.60	59.10	474578
2022-01-25	58.22	59.30	57.49	58.49	195868
2022-01-26	59.69	60.11	58.12	58.67	255664
2022-01-27	59.20	59.26	57.58	57.69	134399
2022-01-28	58.03	59.12	57.16	59.10	280393
2022-01-31	59.10	60.34	58.85	60.29	160649
2022-02-01	60.29	60.56	59.61	60.48	108659
2022-02-02	60.77	61.52	60.68	61.44	223556
2022-02-03	60.95	61.17	60.06	60.16	121933
2022-02-04	59.95	60.56	59.48	60.14	106166
2022-02-07	60.21	60.39	59.77	59.92	106238
2022-02-08	59.83	60.63	59.76	60.58	245201
2022-02-09	61.09	61.68	60.96	61.68	144448
2022-02-10	60.66	61.54	60.02	60.16	225317
2022-02-11	60.17	60.43	58.51	58.75	105039
2022-02-14	58.59	58.78	57.89	58.41	116914
2022-02-15	59.15	59.83	59.15	59.79	79626
2022-02-16	59.35	59.95	59.09	59.83	67185
2022-02-17	59.24	59.31	58.39	58.40	163049
2022-02-18	58.41	58.47	57.61	58.00	261598
2022-02-22	57.62	58.28	56.89	57.45	99266
2022-02-23	57.88	58.01	56.39	56.43	160308
2022-02-24	54.96	57.41	54.67	57.39	207750
2022-02-25	57.48	58.26	57.01	58.23	119436
2022-02-28	57.50	58.12	57.09	57.89	80028
2022-03-01	57.79	57.95	56.58	57.04	90642
2022-03-02	57.35	58.52	57.35	58.37	85457
2022-03-03	58.69	58.69	57.75	58.11	103252
2022-03-04	57.60	58.07	57.23	57.67	161909
2022-03-07	57.33	57.63	56.02	56.09	109624
2022-03-08	56.09	57.40	55.40	55.92	116006
2022-03-09	57.24	57.50	56.68	57.26	224963
2022-03-10	56.66	56.71	55.87	56.52	606674
2022-03-11	57.18	57.18	56.02	56.02	40504
2022-03-14	55.92	56.05	54.92	55.04	119828
2022-03-15	55.20	56.37	55.20	56.20	86377
2022-03-16	56.83	57.50	56.00	57.48	60549
2022-03-17	57.40	57.87	57.07	57.79	117327
2022-03-18	57.66	58.63	57.28	58.54	185078
2022-03-21	58.42	58.69	57.86	58.37	49206
2022-03-22	58.37	58.99	58.37	58.91	53694
2022-03-23	58.68	58.77	58.00	58.00	81668
2022-03-24	58.33	59.46	58.18	59.45	55252
2022-03-25	59.25	59.55	58.86	59.49	51079
2022-03-28	59.27	59.63	58.78	59.62	42872
2022-03-29	60.22	60.61	59.86	60.51	61157
2022-03-30	60.42	60.44	59.54	59.83	209055
2022-03-31	59.81	59.81	58.86	58.94	105694
2022-04-01	59.17	59.17	57.85	58.49	87099
2022-04-04	58.61	59.27	58.54	59.27	88532
2022-04-05	59.06	59.06	57.87	58.00	174034
2022-04-06	57.33	57.81	57.08	57.34	336135
2022-04-07	57.26	57.89	56.96	57.60	63108
2022-04-08	57.33	57.57	56.87	56.91	73356
2022-04-11	56.55	56.80	56.15	56.20	95768
2022-04-12	56.82	57.25	55.89	56.05	96712
2022-04-13	56.21	56.86	56.17	56.74	186925
2022-04-14	56.91	56.91	55.83	55.83	90009
2022-04-18	55.79	56.47	55.79	56.18	81967
2022-04-19	56.07	57.12	56.07	57.07	221478
2022-04-20	57.73	58.21	57.72	57.81	182594
2022-04-21	58.24	58.52	57.06	57.19	102621
2022-04-22	56.99	56.99	55.78	55.78	108527
2022-04-25	55.53	56.30	55.06	56.21	103065
2022-04-26	55.74	55.88	54.62	54.62	130046
2022-04-27	54.42	55.26	54.29	54.64	169642
2022-04-28	55.24	56.40	54.83	56.07	83088
2022-04-29	55.57	55.74	53.94	54.04	140529
2022-05-02	54.07	54.93	53.62	54.91	176877
2022-05-03	54.80	55.34	54.61	55.01	83264
2022-05-04	55.16	56.74	54.49	56.67	217178
2022-05-05	56.10	56.10	54.37	54.92	137934
2022-05-06	54.42	55.18	54.04	54.64	130223
2022-05-09	53.98	54.12	53.19	53.39	229765
2022-05-10	54.28	54.41	53.30	53.76	224268
2022-05-11	53.47	54.21	52.69	52.73	98447
2022-05-12	52.39	53.15	52.02	53.11	135256
2022-05-13	53.58	54.34	53.30	54.15	273935
2022-05-16	53.99	54.59	53.62	54.12	68134
2022-05-17	54.99	55.75	54.95	55.71	132818
2022-05-18	55.10	55.15	53.34	53.51	320366
2022-05-19	53.00	53.39	52.42	52.72	153334
2022-05-20	53.24	53.24	51.27	52.74	318987
2022-05-23	52.81	53.44	52.58	53.27	212049
2022-05-24	52.98	53.29	52.28	53.05	85587
2022-05-25	52.80	53.91	52.80	53.69	116511
2022-05-26	53.64	54.97	53.64	54.79	81260
2022-05-27	55.32	56.24	55.30	56.23	165376
2022-05-31	56.03	56.42	55.53	56.14	139687
2022-06-01	56.46	56.56	55.22	55.67	79665
2022-06-02	55.47	56.37	55.16	56.34	313438
2022-06-03	55.78	55.85	55.37	55.51	136550
2022-06-06	56.05	56.25	55.21	55.33	99692
2022-06-07	55.01	55.88	54.92	55.88	56987
2022-06-08	55.61	55.61	54.70	54.87	204814
2022-06-09	54.59	54.96	53.68	53.73	65353
2022-06-10	52.96	53.03	52.33	52.39	133555
2022-06-13	51.27	51.45	50.32	50.47	229348
2022-06-14	50.90	51.15	50.33	50.74	237786
2022-06-15	51.21	51.93	50.56	51.32	95923
2022-06-16	50.17	50.19	49.04	49.36	286044
2022-06-17	49.48	49.87	48.98	49.64	110401
2022-06-21	50.30	50.87	50.30	50.59	86763
2022-06-22	50.00	50.66	50.00	50.22	108005
2022-06-23	50.38	50.45	49.85	50.33	90272
2022-06-24	50.63	51.64	50.63	51.59	57649
2022-06-27	51.80	52.02	51.43	51.59	91068
2022-06-28	51.93	52.19	50.77	50.82	152931
2022-06-29	50.69	50.69	50.16	50.52	250341
2022-06-30	50.00	50.67	49.57	50.17	136215
2022-07-01	49.86	49.97	49.08	49.70	174827
2022-07-05	48.98	49.64	48.52	49.63	357185
2022-07-06	49.69	50.19	49.49	49.88	92545
2022-07-07	50.37	51.08	50.37	50.97	106539
2022-07-08	50.57	51.07	50.47	51.01	164415
2022-07-11	50.56	50.69	50.22	50.27	110369
2022-07-12	50.45	50.61	49.79	50.01	138111
2022-07-13	49.38	50.24	49.25	50.01	375151
2022-07-14	49.55	50.49	49.14	50.34	128047
2022-07-15	50.90	51.24	50.57	51.23	80996
2022-07-18	51.63	51.73	50.71	50.90	83821
2022-07-19	51.18	52.17	51.14	52.13	143311
2022-07-20	52.06	52.66	51.97	52.42	143872
2022-07-21	52.34	52.85	51.86	52.80	170892
2022-07-22	52.77	52.77	51.83	52.22	97622
2022-07-25	52.17	52.19	51.75	52.16	55260
2022-07-26	52.02	52.02	51.49	51.66	55023
2022-07-27	52.16	53.36	52.16	53.14	67714
2022-07-28	52.98	53.60	52.48	53.46	281025
2022-07-29	53.02	53.67	52.87	53.55	407014
2022-08-01	53.18	53.85	53.15	53.53	114263
2022-08-02	53.30	53.61	52.81	53.02	85780
2022-08-03	53.27	54.14	53.26	54.05	147133
2022-08-04	54.05	54.17	53.77	54.10	104698
2022-08-05	53.52	54.01	53.45	53.88	50957
2022-08-08	53.94	54.16	53.44	53.63	48192
2022-08-09	53.23	53.23	52.47	52.72	70553
2022-08-10	53.58	54.07	53.44	54.02	301438
2022-08-11	54.32	54.86	54.05	54.15	84620
2022-08-12	54.44	55.07	54.35	55.07	104091
2022-08-15	54.80	55.22	54.65	55.10	83168
2022-08-16	54.98	55.40	54.79	55.13	100814
2022-08-17	54.55	54.67	53.98	54.35	101567
2022-08-18	54.46	55.05	54.37	54.96	159605
2022-08-19	54.56	54.56	54.04	54.21	79616
2022-08-22	53.58	53.58	52.56	52.70	60050
2022-08-23	52.69	53.13	52.59	52.59	49917
2022-08-24	52.62	52.66	52.22	52.54	46758
2022-08-25	52.78	53.59	52.74	53.59	60617
2022-08-26	53.62	53.62	51.54	51.57	83303
2022-08-29	51.28	51.45	50.95	51.10	109325
2022-08-30	51.28	51.28	50.25	50.48	52536
2022-08-31	50.67	50.73	50.02	50.09	81015
2022-09-01	49.63	49.90	49.08	49.89	107635
2022-09-02	50.39	50.57	49.19	49.35	69556
2022-09-06	49.48	49.48	48.71	48.88	80302
2022-09-07	48.91	49.63	48.89	49.49	70362
2022-09-08	49.15	49.82	48.93	49.68	103402
2022-09-09	50.08	50.69	50.08	50.59	61227
2022-09-12	50.96	51.26	50.77	51.04	76296
2022-09-13	49.96	50.16	48.69	48.80	125690
2022-09-14	49.01	49.05	48.42	48.75	122106
2022-09-15	48.55	48.74	47.85	48.03	78066
2022-09-16	47.68	48.18	47.50	48.06	186587
2022-09-19	47.71	48.33	47.70	48.28	100383
2022-09-20	47.87	47.98	47.46	47.76	175425
2022-09-21	47.97	48.56	47.11	47.15	125191
2022-09-22	47.01	47.12	46.51	46.75	285690
2022-09-23	46.04	46.04	45.12	45.63	240454
2022-09-26	45.51	46.01	45.00	45.17	130028
2022-09-27	45.62	45.96	44.84	45.16	147832
2022-09-28	44.98	45.75	44.70	45.62	115094
2022-09-29	45.07	45.07	43.99	44.42	104206
2022-09-30	44.27	44.72	43.59	43.70	108523
2022-10-03	44.08	45.33	44.02	45.11	148807
2022-10-04	45.91	46.64	45.87	46.64	115145
2022-10-05	46.06	46.94	45.78	46.68	94909
2022-10-06	46.48	46.89	46.02	46.12	131452
2022-10-07	45.33	45.33	44.20	44.36	151470
2022-10-10	44.42	44.42	43.19	43.55	113237
2022-10-11	43.15	43.53	42.54	42.82	106691
2022-10-12	42.84	43.15	42.72	42.80	142306
2022-10-13	41.76	44.29	41.61	44.11	121917
2022-10-14	44.37	44.48	43.02	43.08	106215
2022-10-17	43.89	44.28	43.79	43.98	102183
2022-10-18	44.93	45.00	43.72	44.17	82376
2022-10-19	43.97	44.48	43.82	44.13	71617
2022-10-20	44.33	45.18	44.14	44.33	96331
2022-10-21	44.23	45.61	44.23	45.57	88800
2022-10-24	45.68	46.14	45.23	46.00	97183
2022-10-25	46.02	46.62	46.02	46.60	134970
2022-10-26	45.98	47.01	45.90	46.33	270363
2022-10-27	46.59	46.81	45.83	45.88	111797
2022-10-28	46.22	47.66	46.22	47.61	124319
2022-10-31	47.28	47.37	46.90	47.17	69568
2022-11-01	47.66	47.79	46.87	47.09	74182
2022-11-02	47.07	47.61	45.89	45.90	126538
2022-11-03	45.22	45.35	44.76	44.93	108401
2022-11-04	45.76	46.18	45.24	46.09	84006
2022-11-07	46.24	46.82	45.99	46.76	160880
2022-11-08	47.12	47.67	46.55	47.21	133875
2022-11-09	46.85	46.97	46.27	46.34	89816
2022-11-10	48.20	49.17	47.93	49.16	163635
2022-11-11	49.10	50.12	48.99	50.02	108208
2022-11-14	49.77	50.40	49.66	49.72	85173
2022-11-15	50.77	50.92	49.84	50.29	82643
2022-11-16	49.86	49.86	49.37	49.51	118832
2022-11-17	48.76	49.85	48.74	49.85	92472
2022-11-18	50.28	50.28	49.76	50.07	59288
2022-11-21	49.80	49.86	49.55	49.62	79300
2022-11-22	49.88	50.57	49.74	50.57	58703
2022-11-23	50.52	51.06	50.52	50.86	122085
2022-11-25	50.63	50.86	50.60	50.64	29904
2022-11-28	50.12	50.18	49.39	49.55	106045
2022-11-29	49.64	49.79	49.20	49.43	53854
2022-11-30	49.42	51.41	49.21	51.41	67926
2022-12-01	51.45	51.66	50.98	51.37	88751
2022-12-02	50.48	51.09	50.39	50.99	436881
2022-12-05	50.80	50.86	50.00	50.33	68920
2022-12-06	50.25	50.29	49.26	49.63	78961
2022-12-07	49.27	49.63	49.13	49.27	85710
2022-12-08	49.56	50.12	49.39	50.00	71332
2022-12-09	49.92	50.40	49.79	49.84	65885
2022-12-12	49.80	50.66	49.70	50.66	81591
2022-12-13	52.03	52.32	50.72	51.04	103955
2022-12-14	51.03	51.61	50.38	50.78	104451
2022-12-15	50.12	50.12	48.91	49.06	85587
2022-12-16	48.73	48.87	48.14	48.50	170005
2022-12-19	48.51	48.58	47.72	48.07	89788
2022-12-20	47.74	48.23	47.71	48.00	87895
2022-12-21	48.26	48.97	48.26	48.83	135602
2022-12-22	48.25	48.25	47.14	47.95	119411
2022-12-23	47.37	47.61	47.01	47.61	70212
2022-12-27	47.50	47.62	47.12	47.45	301496
2022-12-28	47.41	47.66	46.66	46.68	902532
2022-12-29	47.10	47.87	47.10	47.69	134923
2022-12-30	47.38	47.78	47.12	47.78	178078
2023-01-03	48.13	48.32	47.36	47.72	82554
2023-01-04	48.15	48.59	47.81	48.38	108920
2023-01-05	48.03	48.15	47.76	47.84	80757
2023-01-06	48.28	49.58	48.06	49.36	183775
2023-01-09	49.70	50.51	49.48	49.69	113322
2023-01-10	49.64	49.98	49.24	49.93	94365
2023-01-11	50.15	50.56	49.85	50.56	100979
2023-01-12	50.70	51.14	50.22	50.96	83292
2023-01-13	50.45	51.04	50.42	51.01	66963
2023-01-17	50.92	51.28	50.70	50.93	89741
2023-01-18	51.21	51.24	50.25	50.28	96767
2023-01-19	50.03	50.09	49.54	49.70	87118
2023-01-20	49.87	50.66	49.68	50.66	139860
2023-01-23	50.78	51.98	50.78	51.72	62912
2023-01-24	51.57	51.84	51.41	51.68	70135
2023-01-25	51.02	51.66	50.75	51.59	91837
2023-01-26	51.93	52.08	51.32	52.07	109985
2023-01-27	51.42	51.97	51.31	51.68	339817
2023-01-30	51.20	51.55	51.03	51.12	254806
2023-01-31	51.05	51.62	50.97	51.62	70544
2023-02-01	51.44	53.03	51.41	52.66	116211
2023-02-02	53.04	53.83	52.89	53.54	388583
2023-02-03	52.75	53.73	52.75	53.07	154564
2023-02-06	52.48	52.72	52.22	52.40	161438
2023-02-07	52.41	53.26	52.16	53.11	123830
2023-02-08	53.00	53.10	52.31	52.37	64686
2023-02-09	53.01	53.08	51.85	52.04	88100
2023-02-10	51.77	52.12	51.71	52.04	74161
2023-02-13	52.26	52.88	52.16	52.88	64853
2023-02-14	52.69	53.13	52.31	52.97	104980
2023-02-15	52.52	53.15	52.52	53.12	80039
2023-02-16	52.46	53.01	52.44	52.50	104892
2023-02-17	52.23	52.26	51.81	52.18	97320
2023-02-21	51.55	51.66	50.76	50.77	152874
2023-02-22	50.80	51.01	50.28	50.58	76073
2023-02-23	51.16	51.16	50.28	50.86	83742
2023-02-24	50.25	50.38	49.98	50.25	98387
2023-02-27	50.70	50.82	50.31	50.38	64594
2023-02-28	50.25	50.66	50.21	50.29	72793
2023-03-01	50.33	50.60	50.06	50.20	77219
2023-03-02	49.93	50.69	49.79	50.55	62786
2023-03-03	50.83	51.39	50.75	51.32	76778
2023-03-06	51.55	51.92	51.23	51.31	68050
2023-03-07	51.24	51.30	50.44	50.59	75906
2023-03-08	50.66	51.07	50.66	51.04	79143
2023-03-09	51.02	51.54	50.31	50.33	63006
2023-03-10	50.33	50.54	49.58	49.84	76959
2023-03-13	49.48	50.43	49.34	49.86	153413
2023-03-14	50.41	50.91	50.07	50.70	94317
2023-03-15	50.05	50.42	49.68	50.39	116362
2023-03-16	50.21	51.72	50.12	51.69	92843
2023-03-17	51.64	51.79	51.17	51.36	50527
2023-03-20	51.41	51.92	51.38	51.83	65644
2023-03-21	52.17	52.24	51.49	52.00	76788
2023-03-22	51.96	52.62	51.25	51.25	110387
2023-03-23	51.69	52.50	51.44	51.92	139066
2023-03-24	51.53	51.86	51.31	51.84	82085
2023-03-27	52.05	52.19	51.75	51.85	81371
2023-03-28	51.72	51.72	51.27	51.62	174522
2023-03-29	52.25	52.95	52.25	52.82	345571
2023-03-30	53.29	53.60	53.18	53.45	417301
2023-03-31	53.49	54.13	53.39	54.09	114167
2023-04-03	53.91	54.22	53.75	54.10	126864
2023-04-04	54.17	54.29	53.59	53.79	142579
2023-04-05	53.58	53.61	53.18	53.55	135364
2023-04-06	53.30	53.63	53.08	53.50	152694
2023-04-10	53.16	53.67	53.08	53.67	596772
2023-04-11	53.66	53.73	53.39	53.42	109172
2023-04-12	53.78	53.78	52.99	53.06	90440
2023-04-13	53.13	53.75	53.01	53.62	214868
2023-04-14	53.48	53.86	53.05	53.40	111758
2023-04-17	53.40	53.62	53.17	53.56	90928
2023-04-18	53.83	53.91	53.32	53.50	75769
2023-04-19	52.97	53.06	52.86	52.94	63692
2023-04-20	52.56	53.07	52.43	52.60	70215
2023-04-21	52.51	52.52	52.12	52.44	96709
2023-04-24	52.31	52.49	51.96	52.23	120175
2023-04-25	52.04	52.04	51.25	51.27	110722
2023-04-26	51.64	51.86	51.29	51.38	76302
2023-04-27	51.46	52.35	51.37	52.35	139182
2023-04-28	52.68	52.96	52.59	52.95	113378
2023-05-01	52.96	53.17	52.92	52.95	60555
2023-05-02	52.90	52.93	52.06	52.37	68026
2023-05-03	52.62	52.85	52.21	52.23	54756
2023-05-04	51.98	52.22	51.70	51.93	111541
2023-05-05	52.26	52.87	52.23	52.77	78190
2023-05-08	52.68	52.68	52.36	52.61	63050
2023-05-09	52.30	52.30	52.00	52.09	252460
2023-05-10	52.51	52.55	51.93	52.42	129578
2023-05-11	52.34	52.34	51.78	51.95	61241
2023-05-12	52.13	52.13	51.66	52.08	45527
2023-05-15	52.03	52.66	51.98	52.66	160342
2023-05-16	52.47	52.76	52.37	52.38	77269
2023-05-17	52.56	53.06	52.36	52.96	130906
2023-05-18	52.94	53.94	52.89	53.86	294581
2023-05-19	53.92	54.17	53.84	53.92	147134
2023-05-22	53.79	54.17	53.79	54.02	136078
2023-05-23	53.82	53.98	53.39	53.40	72390
2023-05-24	52.98	52.98	52.49	52.64	70296
2023-05-25	52.92	53.50	52.60	53.32	112646
2023-05-26	53.66	55.30	53.66	55.23	168589
2023-05-30	55.89	56.29	55.27	55.33	58867
2023-05-31	54.82	55.57	54.82	55.21	152313
2023-06-01	55.23	55.80	54.91	55.50	143910
2023-06-02	55.66	56.06	55.56	55.98	59523
2023-06-05	55.96	56.01	55.30	55.34	72145
2023-06-06	55.22	55.63	55.05	55.55	87468
2023-06-07	55.57	55.95	55.44	55.68	196361
2023-06-08	55.75	56.06	55.53	56.00	68742
2023-06-09	56.17	56.46	55.90	56.09	86559
2023-06-12	56.44	57.59	56.44	57.59	79043
2023-06-13	58.14	58.18	57.77	58.06	110607
2023-06-14	57.99	58.83	57.99	58.75	87832
2023-06-15	58.52	59.51	58.52	59.33	96659
2023-06-16	59.67	59.68	59.11	59.14	116873
2023-06-20	58.83	59.03	58.25	58.32	98999
2023-06-21	58.04	58.08	57.38	57.40	86948
2023-06-22	57.22	57.52	57.12	57.48	227218
2023-06-23	56.87	57.10	56.69	56.80	134039
2023-06-26	56.85	57.50	56.85	57.06	67341
2023-06-27	56.91	57.99	56.91	57.94	83190
2023-06-28	57.72	57.97	57.43	57.80	265393
2023-06-29	57.76	58.06	57.63	58.06	180567
2023-06-30	58.60	58.78	58.48	58.66	109962
2023-07-03	58.67	58.79	58.41	58.79	59059
2023-07-05	58.40	58.49	58.08	58.13	144524
2023-07-06	57.47	57.68	57.20	57.62	146774
2023-07-07	57.54	58.19	57.48	57.50	92367
2023-07-10	57.53	58.05	57.53	58.05	120186
2023-07-11	58.25	58.39	57.83	58.34	116359
2023-07-12	58.85	58.99	58.46	58.79	122640
2023-07-13	59.19	59.44	59.03	59.34	52328
2023-07-14	59.16	59.20	58.61	58.63	58363
2023-07-17	58.54	59.40	58.54	59.19	83803
2023-07-18	59.15	59.72	59.02	59.60	117318
2023-07-19	59.74	59.84	59.48	59.58	103163
2023-07-20	59.17	59.35	58.61	58.72	98239
2023-07-21	59.10	59.37	59.05	59.06	66759
2023-07-24	59.19	59.47	59.06	59.16	94724
2023-07-25	59.29	59.89	59.29	59.74	85680
2023-07-26	59.13	59.43	58.87	59.21	106512
2023-07-27	59.92	60.18	59.20	59.37	118132
2023-07-28	60.05	60.30	59.77	60.11	117632
2023-07-31	60.19	60.25	59.91	60.10	79352
2023-08-01	59.95	60.20	59.83	60.15	103532
2023-08-02	59.63	59.63	58.94	58.97	74999
2023-08-03	58.47	58.93	58.24	58.68	62535
2023-08-04	58.67	59.30	58.45	58.58	53881
2023-08-07	58.90	58.95	58.58	58.84	50516
2023-08-08	58.36	58.60	57.88	58.55	50513
2023-08-09	58.65	58.65	57.94	57.97	82734
2023-08-10	58.39	58.93	57.93	58.12	124377
2023-08-11	57.76	58.02	57.61	57.84	79445
2023-08-14	57.78	58.42	57.74	58.41	168531
2023-08-15	58.20	58.20	57.63	57.68	305597
2023-08-16	57.63	57.76	56.97	56.98	65522
2023-08-17	57.26	57.27	56.61	56.61	62395
2023-08-18	56.18	56.91	56.18	56.81	54923
2023-08-21	56.85	57.48	56.73	57.40	55214
2023-08-22	57.80	57.80	57.15	57.25	38869
2023-08-23	57.26	58.17	57.26	58.07	49089
2023-08-24	58.38	58.38	56.93	56.97	59873
2023-08-25	57.16	57.72	56.77	57.56	145279
2023-08-28	57.89	58.19	57.79	58.09	73240
2023-08-29	57.99	59.19	57.99	59.11	101608
2023-08-30	58.98	59.43	58.79	59.38	70824
2023-08-31	59.43	59.89	59.43	59.66	126657
2023-09-01	60.09	60.09	59.76	60.01	53527
2023-09-05	59.94	60.24	59.86	59.86	57838
2023-09-06	59.68	59.81	59.24	59.62	69772
2023-09-07	58.87	59.00	58.71	58.80	99112
2023-09-08	58.73	59.10	58.71	58.83	243434
2023-09-11	59.15	59.15	59.15	59.15	120
2023-09-12	58.67	58.86	58.34	58.38	52201
2023-09-13	58.30	58.67	58.20	58.44	69798
2023-09-14	58.68	59.05	58.55	58.95	59667
2023-09-15	58.83	58.83	57.99	58.08	60899
2023-09-18	57.86	58.24	57.86	58.05	65454
2023-09-19	57.96	58.15	57.75	58.03	67620
2023-09-20	58.31	58.51	57.73	57.73	56619
2023-09-21	57.10	57.35	56.81	56.81	45110
2023-09-22	56.80	57.15	56.70	56.75	83047
2023-09-25	56.44	56.76	56.42	56.71	61849
2023-09-26	56.32	56.32	55.54	55.66	112863
2023-09-27	55.83	55.97	55.12	55.71	129836
2023-09-28	55.56	56.48	55.48	56.16	208034
2023-09-29	56.68	56.68	55.92	56.09	120173
2023-10-02	55.98	56.30	55.69	56.07	112536
2023-10-03	55.70	56.16	55.09	55.30	90888
2023-10-04	55.41	55.89	55.26	55.81	84973
2023-10-05	55.89	55.89	55.27	55.74	138109
2023-10-06	55.37	56.55	55.17	56.32	92825
2023-10-09	56.14	56.67	56.00	56.63	56724
2023-10-10	56.66	57.30	56.66	56.93	110142
2023-10-11	57.01	57.28	56.81	57.26	56516
2023-10-12	57.34	57.51	56.66	56.96	73324
2023-10-13	57.06	57.06	56.05	56.14	49325
2023-10-16	56.40	57.01	56.40	56.89	56631
2023-10-17	56.32	57.08	56.16	56.84	47133
2023-10-18	56.52	56.71	56.08	56.21	138639
2023-10-19	56.40	56.43	55.51	55.54	101110
2023-10-20	55.57	55.57	54.65	54.68	77123
2023-10-23	54.44	55.18	54.22	54.51	50362
2023-10-24	54.90	55.20	54.69	55.12	104998
2023-10-25	54.83	55.03	54.09	54.23	90736
2023-10-26	54.31	54.59	53.89	54.05	58177
2023-10-27	54.38	54.52	53.85	53.99	130596
2023-10-30	54.16	54.54	53.92	54.32	83916
2023-10-31	54.41	54.86	54.22	54.78	45042
2023-11-01	54.81	55.49	54.81	55.44	80011
2023-11-02	56.11	56.67	56.01	56.60	124603
2023-11-03	56.88	57.83	56.88	57.53	101441
2023-11-06	57.59	57.63	57.24	57.55	102960
2023-11-07	57.60	57.92	57.51	57.67	126148
2023-11-08	57.77	57.87	57.46	57.83	144034
2023-11-09	57.90	58.34	57.52	57.56	110892
2023-11-10	57.96	58.90	57.80	58.86	62377
2023-11-13	58.55	58.72	58.43	58.58	125704
2023-11-14	59.59	60.09	59.52	59.98	96912
2023-11-15	60.25	60.58	60.21	60.34	81065
2023-11-16	60.13	60.36	59.86	60.17	74242
2023-11-17	60.17	60.53	60.13	60.40	101811
2023-11-20	60.40	61.15	60.40	61.03	87026
2023-11-21	60.70	60.72	60.36	60.45	141752
2023-11-22	60.86	61.05	60.61	60.74	55593
2023-11-24	60.67	60.92	60.66	60.92	63967
2023-11-27	60.66	60.96	60.55	60.64	261375
2023-11-28	60.48	60.71	60.28	60.54	123987
2023-11-29	61.01	61.41	60.78	60.80	66246
2023-11-30	60.95	61.03	60.61	61.03	122404
2023-12-01	60.83	61.54	60.73	61.53	368758
2023-12-04	61.12	61.32	60.85	61.30	78774
2023-12-05	61.02	61.09	60.83	60.97	60144
2023-12-06	61.44	61.44	60.66	60.72	76505
2023-12-07	60.92	61.42	60.80	61.27	63087
2023-12-08	61.21	61.73	61.15	61.63	187694
2023-12-11	61.78	62.86	61.78	62.81	80486
2023-12-12	62.31	62.60	62.27	62.55	110506
2023-12-13	62.69	63.36	62.38	63.24	121477
2023-12-14	63.60	64.16	63.60	63.98	198168
2023-12-15	64.04	64.46	63.95	64.03	105053
2023-12-18	64.01	64.18	63.72	64.08	112733
2023-12-19	64.13	64.34	64.12	64.29	90009
2023-12-20	64.15	64.32	63.19	63.19	75174
2023-12-21	63.84	64.12	63.65	64.07	130434
2023-12-22	63.88	64.09	63.52	63.86	254097
2023-12-26	63.86	64.51	63.86	64.38	115271
2023-12-27	64.44	64.45	64.16	64.37	83410
2023-12-28	64.42	64.52	64.29	64.39	204291
2023-12-29	64.40	64.40	63.86	64.09	115141
2024-01-02	63.46	63.46	62.69	63.07	131858
2024-01-03	62.49	62.63	62.21	62.28	99480
2024-01-04	61.86	62.32	61.85	61.89	66950
2024-01-05	61.91	62.31	61.77	61.90	163483
2024-01-08	62.04	63.03	62.04	63.03	115581
2024-01-09	62.58	63.17	62.54	62.94	134281
2024-01-10	62.96	63.23	62.53	63.16	143706
2024-01-11	63.23	63.33	62.52	63.16	70357
2024-01-12	63.58	63.71	63.24	63.46	52691
2024-01-16	63.29	63.70	62.96	63.52	121128
2024-01-17	63.11	63.11	62.48	62.94	101985
2024-01-18	63.64	64.20	63.56	64.12	223048
2024-01-19	64.66	65.96	64.66	65.88	156481
2024-01-22	66.11	66.55	66.03	66.24	83784
2024-01-23	66.24	66.66	66.16	66.64	116366
2024-01-24	67.03	67.39	66.80	66.86	98124
2024-01-25	67.80	68.10	67.27	67.42	169188
2024-01-26	67.08	67.27	66.58	66.73	92494
2024-01-29	66.65	67.07	66.52	67.02	89497
2024-01-30	67.00	67.04	66.52	66.64	75630
2024-01-31	66.28	66.51	65.60	65.66	107721
2024-02-01	65.72	66.08	65.43	66.01	114295
2024-02-02	65.77	66.20	65.54	66.02	129212
2024-02-05	66.06	66.13	65.46	65.91	85348
2024-02-06	66.18	66.18	65.49	65.73	93926
2024-02-07	66.09	66.17	65.69	66.14	127645
2024-02-08	66.28	66.67	66.13	66.51	103626
2024-02-09	66.66	67.36	66.66	67.31	76068
2024-02-12	67.35	67.71	67.14	67.19	94369
2024-02-13	65.92	66.08	65.33	65.85	103545
2024-02-14	66.36	66.62	66.05	66.54	143640
2024-02-15	66.87	67.21	66.78	67.07	65279
2024-02-16	67.19	67.32	66.62	66.68	103727
2024-02-20	66.30	66.42	65.89	66.30	74877
2024-02-21	65.92	66.28	65.68	66.27	58170
2024-02-22	67.31	67.88	67.22	67.69	82326
2024-02-23	67.99	68.01	67.50	67.60	92119
2024-02-26	67.77	67.95	67.70	67.72	56998
2024-02-27	67.83	67.96	67.64	67.82	68721
2024-02-28	67.52	67.60	67.28	67.44	67175
2024-02-29	67.90	68.17	67.54	68.02	121352
2024-03-01	68.57	70.09	68.57	69.98	70660
2024-03-04	70.21	70.59	70.03	70.26	57365
2024-03-05	69.93	69.93	68.66	69.00	98495
2024-03-06	69.81	70.50	69.59	69.82	81129
2024-03-07	70.49	71.17	70.43	70.93	73550
2024-03-08	71.07	71.07	69.71	69.75	76757
2024-03-11	69.21	69.58	68.99	69.54	75003
2024-03-12	70.18	70.46	69.81	70.37	97532
2024-03-13	70.09	70.09	69.46	69.60	93899
2024-03-14	69.91	69.91	68.66	69.17	84632
2024-03-15	68.64	68.90	68.43	68.58	59065
2024-03-18	69.19	69.19	68.50	68.50	60761
2024-03-19	68.30	68.64	67.96	68.48	58219
2024-03-20	68.66	69.47	68.45	69.45	67967
2024-03-21	70.02	70.46	69.80	69.82	74967
2024-03-22	69.85	69.87	69.52	69.58	60470
2024-03-25	69.15	69.41	69.10	69.17	46923
2024-03-26	69.53	69.57	68.93	68.96	72635
2024-03-27	69.30	69.61	69.03	69.61	152127
2024-03-28	69.65	69.80	69.56	69.67	534793
2024-04-01	69.69	70.12	69.55	69.79	88262
2024-04-02	69.28	69.28	68.76	69.15	68152
2024-04-03	68.80	69.85	68.80	69.69	148127
2024-04-04	70.27	70.58	68.72	68.73	100815
2024-04-05	68.79	69.49	68.68	69.12	113318
2024-04-08	69.27	69.51	69.16	69.26	47618
2024-04-09	69.63	69.83	69.03	69.83	64439
2024-04-10	69.04	69.11	68.43	68.67	83926
2024-04-11	68.99	69.71	68.55	69.60	88034
2024-04-12	68.85	69.00	68.07	68.15	154901
2024-04-15	68.85	68.97	67.18	67.41	77306
2024-04-16	67.58	67.79	67.26	67.44	66253
2024-04-17	67.76	67.84	66.65	66.68	73655
2024-04-18	66.50	66.69	65.92	65.97	100330
2024-04-19	65.80	66.10	65.07	65.21	116897
2024-04-22	65.60	66.16	65.19	65.80	116230
2024-04-23	66.08	66.83	65.99	66.62	72915
2024-04-24	67.48	67.60	66.86	67.28	77532
2024-04-25	66.39	67.13	66.25	66.91	58181
2024-04-26	67.23	67.85	67.21	67.58	53381
2024-04-29	67.71	68.02	67.71	68.01	42333
2024-04-30	67.79	68.07	66.93	66.94	48171
2024-05-01	66.65	67.40	66.08	66.08	124971
2024-05-02	67.03	67.03	66.07	66.89	69537
2024-05-03	68.02	68.19	67.86	68.06	52358
2024-05-06	68.32	68.90	68.32	68.90	100900
2024-05-07	69.12	69.18	68.77	68.77	54660
2024-05-08	68.42	69.28	68.42	69.22	47869
2024-05-09	69.31	69.32	69.00	69.31	66553
2024-05-10	69.59	70.02	69.59	69.84	65812
2024-05-13	70.26	70.26	70.00	70.09	57550
2024-05-14	70.08	71.17	70.08	71.13	79013
2024-05-15	71.65	72.44	71.55	72.42	73287
2024-05-16	72.37	72.49	72.08	72.12	112405
2024-05-17	72.16	72.22	71.74	72.06	39990
2024-05-20	72.05	72.85	72.05	72.75	42687
2024-05-21	72.51	72.97	72.50	72.89	55952
2024-05-22	73.21	73.58	72.99	73.46	61485
2024-05-23	74.16	74.16	72.39	72.67	135383
2024-05-24	73.05	73.40	72.88	73.17	76144
2024-05-28	73.69	73.69	72.80	73.27	61218
2024-05-29	72.53	72.64	72.26	72.31	138745
2024-05-30	72.28	72.44	71.99	72.18	54918
2024-05-31	72.00	72.22	70.70	72.22	65182
2024-06-03	72.51	72.64	71.28	72.02	83996
2024-06-04	71.73	72.13	71.56	72.01	82246
2024-06-05	72.77	73.55	72.65	73.52	53583
2024-06-06	73.50	73.50	73.18	73.31	210087
2024-06-07	73.37	73.58	73.14	73.31	39012
2024-06-10	73.14	73.76	72.96	73.70	45362
2024-06-11	73.36	74.23	73.07	74.20	64320
2024-06-12	75.27	76.00	75.27	75.69	62896
2024-06-13	76.42	76.56	75.85	76.35	72533
2024-06-14	75.91	76.11	75.60	76.10	71017
2024-06-17	76.39	77.42	76.26	77.37	76777
2024-06-18	77.75	78.01	77.60	77.80	56453
2024-06-20	78.06	78.06	76.56	76.82	116985
2024-06-21	76.60	76.90	76.33	76.40	52838
2024-06-24	76.23	76.61	75.76	75.79	177714
2024-06-25	75.91	75.95	75.50	75.90	52182
2024-06-26	75.70	75.89	75.44	75.61	36950
2024-06-27	75.49	75.59	75.13	75.30	121161
2024-06-28	75.64	76.46	75.50	75.66	149405
2024-07-01	75.90	76.19	75.50	76.15	199813
2024-07-02	75.85	76.66	75.85	76.62	100046
2024-07-03	76.76	77.27	76.76	77.26	59717
2024-07-05	77.47	77.48	77.12	77.43	116130
2024-07-08	77.68	78.20	77.68	78.16	72995
2024-07-09	78.32	78.32	77.60	77.91	98114
2024-07-10	78.19	78.92	78.14	78.85	65201
2024-07-11	79.11	79.11	77.77	77.95	87014
2024-07-12	78.20	79.36	78.13	78.69	77830
2024-07-15	79.01	79.52	78.77	79.00	159211
2024-07-16	79.34	79.67	78.99	79.61	80747
2024-07-17	78.27	78.43	77.44	77.48	72635
2024-07-18	77.90	77.98	76.64	77.25	226232
2024-07-19	77.31	77.31	76.02	76.06	145792
2024-07-22	76.90	77.31	76.44	77.21	81758
2024-07-23	76.91	77.20	76.73	76.82	60358
2024-07-24	76.39	76.39	74.87	74.88	133369
2024-07-25	75.11	76.02	74.34	74.55	171491
2024-07-26	75.38	76.00	75.12	75.69	54844
2024-07-29	76.13	76.13	75.04	75.56	91424
2024-07-30	75.83	75.83	74.10	74.48	54756
2024-07-31	75.89	76.74	75.72	76.51	57482
2024-08-01	76.20	76.51	73.59	74.18	92762
2024-08-02	72.79	72.99	72.17	72.56	147205
2024-08-05	69.14	71.64	69.09	70.51	203619
2024-08-06	70.82	72.42	70.63	71.26	108608
2024-08-07	72.54	72.77	70.62	70.72	132829
2024-08-08	71.63	73.07	71.28	72.93	136079
2024-08-09	72.88	73.68	72.67	73.43	164821
2024-08-12	73.49	73.76	73.14	73.30	72656
2024-08-13	73.74	74.93	73.74	74.93	283024
2024-08-14	74.99	75.31	74.40	74.97	76603
2024-08-15	75.96	76.68	75.94	76.66	64396
2024-08-16	76.28	76.68	76.18	76.68	110247
2024-08-19	76.55	77.10	76.12	77.10	62827
2024-08-20	76.99	77.17	76.58	76.91	99383
2024-08-21	77.21	77.63	76.98	77.50	72974
2024-08-22	77.83	77.95	76.26	76.31	103600
2024-08-23	77.03	77.60	76.75	77.47	62834
2024-08-26	77.43	77.43	76.72	76.97	79922
2024-08-27	76.39	77.32	76.35	77.19	113265
2024-08-28	77.06	77.38	76.12	76.51	141622
2024-08-29	76.91	77.85	76.71	76.83	138780
2024-08-30	77.47	77.86	76.85	77.73	192066
2024-09-03	77.28	77.28	75.16	75.54	100419
2024-09-04	74.99	76.01	74.94	75.73	46639
2024-09-05	75.28	76.12	75.21	75.48	83295
2024-09-06	75.31	75.31	73.62	73.85	117125
2024-09-09	74.51	74.81	73.98	74.71	49112
2024-09-10	75.02	75.48	74.59	75.47	84449
2024-09-11	75.55	76.92	74.44	76.89	51751
2024-09-12	76.87	77.45	76.56	77.23	79023
2024-09-13	77.91	78.28	77.80	78.18	59981
2024-09-16	77.78	78.07	77.44	78.07	103137
2024-09-17	78.41	78.55	77.54	77.86	118410
2024-09-18	78.13	78.87	77.69	77.79	87867
2024-09-19	79.51	79.85	79.10	79.50	207703
2024-09-20	79.08	79.47	78.80	79.27	65467
2024-09-23	79.30	79.52	79.14	79.45	50735
2024-09-24	79.86	80.01	79.45	80.01	52586
2024-09-25	79.84	80.34	79.79	79.97	90323
2024-09-26	80.97	81.18	80.23	81.07	264324
2024-09-27	81.15	81.15	80.25	80.34	152503
2024-09-30	80.14	80.30	79.41	80.30	139500
2024-10-01	80.01	80.01	78.41	78.93	116731
2024-10-02	78.84	79.83	78.71	79.45	70085
2024-10-03	78.89	79.68	78.85	79.33	63089
2024-10-04	80.04	80.07	79.44	79.96	62349
2024-10-07	79.63	79.98	79.24	79.58	88377
2024-10-08	79.56	80.49	79.56	80.40	90258
2024-10-09	80.37	81.61	80.15	81.61	124325
2024-10-10	81.16	81.16	80.64	80.88	264087
2024-10-11	80.83	81.39	80.83	81.26	68764
2024-10-14	81.57	82.28	81.57	82.13	66246
2024-10-15	82.34	82.43	80.30	80.55	81204
2024-10-16	80.74	80.74	80.33	80.63	74767
2024-10-17	81.74	81.74	81.14	81.22	53835
2024-10-18	81.46	81.46	80.87	81.09	47080
2024-10-21	80.68	80.94	80.20	80.61	52257
2024-10-22	80.06	80.64	80.06	80.51	82821
2024-10-23	80.28	80.75	79.69	80.26	73442
2024-10-24	80.17	80.17	79.58	80.05	61372
2024-10-25	80.48	81.03	79.99	80.03	107658
2024-10-28	80.11	80.26	79.83	79.83	80076
2024-10-29	79.78	80.97	79.78	80.82	114367
2024-10-30	80.43	80.53	79.80	79.90	72364
2024-10-31	79.40	79.40	77.98	78.03	152710
2024-11-01	78.48	79.25	78.33	78.66	188608
2024-11-04	78.54	78.77	78.08	78.23	68611
2024-11-05	78.14	78.84	78.14	78.84	79867
2024-11-06	80.37	81.03	80.04	80.92	105860
2024-11-07	81.48	81.93	81.25	81.86	125861
2024-11-08	81.95	82.32	81.87	82.10	70475
2024-11-11	82.13	82.13	81.09	81.39	92055
2024-11-12	81.33	81.33	80.15	80.83	95636
2024-11-13	80.62	80.62	80.04	80.13	70751
2024-11-14	80.34	80.34	79.59	79.62	176748
2024-11-15	78.83	78.97	77.90	78.09	71520
2024-11-18	78.18	78.94	78.15	78.83	88958
2024-11-19	78.28	78.85	78.06	78.77	74374
2024-11-20	78.60	78.75	77.87	78.75	105417
2024-11-21	79.06	79.90	78.79	79.67	79296
2024-11-22	79.60	80.08	79.60	79.99	79318
2024-11-25	80.52	80.75	80.19	80.37	80609
2024-11-26	80.61	80.86	80.14	80.49	70163
2024-11-27	80.09	80.09	78.90	79.39	78646
2024-11-29	79.61	80.32	79.61	79.97	52086
2024-12-02	79.96	80.95	79.88	80.79	171968
2024-12-03	80.48	80.80	80.46	80.80	91587
2024-12-04	81.38	81.42	81.02	81.25	88605
2024-12-05	81.25	81.38	80.76	80.92	87563
2024-12-06	81.04	81.70	81.01	81.70	50395
2024-12-09	81.63	81.85	80.84	81.01	70283
2024-12-10	80.30	80.30	79.27	79.56	81296
2024-12-11	80.10	80.48	79.71	80.36	58295
2024-12-12	80.14	80.17	79.86	79.88	156344
2024-12-13	80.78	81.14	80.36	81.09	77117
2024-12-16	81.23	81.84	81.09	81.74	157930
2024-12-17	81.01	81.37	80.58	80.94	87563
2024-12-18	80.81	81.00	78.12	78.30	83213
2024-12-19	78.85	79.03	77.95	78.07	122878
2024-12-20	77.64	79.51	77.64	78.73	116536
2024-12-23	78.87	79.80	78.79	79.80	54200
2024-12-24	79.94	80.51	79.75	80.51	43976
2024-12-26	80.17	80.94	80.13	80.73	42860
2024-12-27	80.38	80.38	79.33	79.98	52295
2024-12-30	78.97	79.15	78.09	78.77	236894
2024-12-31	79.04	79.12	78.32	78.46	102324
2025-01-02	79.13	79.52	77.97	78.50	158117
2025-01-03	78.82	79.65	78.61	79.49	163950
2025-01-06	80.25	80.99	80.23	80.50	85335
2025-01-07	80.97	80.97	79.30	79.55	142896
2025-01-08	79.44	79.59	78.83	79.58	139449
2025-01-10	79.01	79.04	77.77	78.21	117548
2025-01-13	77.35	77.99	77.22	77.99	101125
2025-01-14	78.46	78.54	77.67	78.53	129378
2025-01-15	79.59	79.96	79.29	79.63	120820
2025-01-16	80.39	80.39	79.59	79.64	118091
2025-01-17	80.85	80.85	80.45	80.72	118967
2025-01-21	81.25	82.14	81.11	81.96	200790
2025-01-22	83.23	83.57	82.93	83.19	120000
2025-01-23	82.59	83.56	82.50	83.48	187400
2025-01-24	83.52	83.52	82.38	82.53	179053
2025-01-27	79.45	80.04	78.16	78.99	242043
2025-01-28	79.26	79.49	78.14	79.31	147114
2025-01-29	79.82	79.86	78.84	79.27	174066
2025-01-30	80.34	81.11	80.31	80.86	92769
2025-01-31	81.24	82.07	80.62	80.75	165381
2025-02-03	79.26	80.53	79.10	80.02	158207
2025-02-04	80.07	80.78	80.02	80.60	87315
2025-02-05	81.17	82.04	80.88	82.04	140764
2025-02-06	81.83	81.95	81.01	81.59	57659
2025-02-07	81.96	81.96	80.42	80.52	51374
2025-02-10	81.20	81.66	81.20	81.66	72208
2025-02-11	81.04	81.93	81.04	81.67	70996
2025-02-12	80.66	81.53	80.66	81.45	61264
2025-02-13	81.59	82.32	81.52	82.32	77075
2025-02-14	82.07	82.41	81.94	82.34	61232
2025-02-18	82.61	82.70	82.03	82.65	57025
2025-02-19	82.71	83.94	82.59	83.94	78064
2025-02-20	84.13	84.17	83.42	83.95	69972
2025-02-21	83.98	84.03	82.14	82.22	51633
2025-02-24	82.56	82.56	81.43	81.54	57705
2025-02-25	81.38	81.58	80.49	80.57	94823
2025-02-26	81.19	81.74	80.79	81.25	82553
2025-02-27	81.62	81.66	78.73	78.81	133115
2025-02-28	78.41	79.29	77.75	79.29	91457
2025-03-03	79.85	79.85	77.23	77.60	191218
2025-03-04	77.63	78.57	76.67	77.27	162196
2025-03-05	77.74	78.69	76.90	78.40	174009
2025-03-06	76.98	78.00	76.42	76.69	224334
2025-03-07	76.81	78.64	76.44	78.46	100415
2025-03-10	77.24	77.80	75.56	76.38	247394
2025-03-11	75.86	76.08	74.35	75.00	255839
2025-03-12	75.70	75.97	74.90	75.39	114269
2025-03-13	75.22	75.71	74.22	74.58	65818
2025-03-14	75.25	76.13	75.18	76.11	76300
2025-03-17	75.65	77.38	75.65	76.89	238072
2025-03-18	76.49	76.49	75.68	76.09	243135
2025-03-19	76.45	77.64	76.07	77.09	121571
2025-03-20	76.24	76.76	75.90	76.12	53997
2025-03-21	75.25	76.00	75.15	76.00	109209
2025-03-24	77.12	77.42	76.93	77.03	64503
2025-03-25	77.24	77.34	76.80	77.06	77890
2025-03-26	76.81	77.19	75.77	75.97	76988
2025-03-27	75.47	75.51	74.86	75.11	71924
2025-03-28	74.77	74.94	73.16	73.39	210806
2025-03-31	72.69	73.67	72.22	73.61	140473
2025-04-01	73.46	73.83	72.55	73.83	244081
2025-04-02	72.90	74.67	72.90	74.09	140225
2025-04-03	71.49	71.79	69.67	69.69	198755
2025-04-04	67.67	68.05	65.47	65.48	247576
2025-04-07	63.65	67.09	62.54	66.11	432085
2025-04-08	67.80	68.38	63.37	64.41	368013
2025-04-09	64.25	71.85	64.06	71.61	301636
2025-04-10	69.78	69.78	66.60	68.45	222921
2025-04-11	67.93	69.69	67.56	69.54	117847
2025-04-14	70.95	70.95	69.45	70.03	130691
2025-04-15	70.24	70.90	69.98	70.23	136443
2025-04-16	68.79	69.68	67.58	68.70	463215
2025-04-17	68.98	69.36	68.49	68.75	139078
2025-04-21	67.92	68.00	66.70	67.50	100203
2025-04-22	68.14	69.01	68.03	68.78	174004
2025-04-23	70.93	71.61	70.19	70.38	161766
2025-04-24	70.88	72.47	70.73	72.42	105738
2025-04-25	72.05	72.75	71.81	72.62	87446
2025-04-28	72.63	73.00	71.92	72.88	62405
2025-04-29	72.39	73.26	72.39	72.96	68611
2025-04-30	71.94	73.57	71.52	73.50	91658
2025-05-01	74.51	74.87	73.84	73.88	87215
2025-05-02	75.16	75.83	75.16	75.52	77520
2025-05-05	74.94	75.76	74.94	75.37	80661
2025-05-06	74.54	75.40	74.34	74.96	77691
2025-05-07	75.27	76.17	75.04	75.90	88172
2025-05-08	76.46	77.31	76.11	76.52	165045
2025-05-09	77.23	77.36	76.78	77.03	119324
2025-05-12	79.97	80.29	79.35	80.26	96038
2025-05-13	80.47	81.58	80.47	81.35	243409
2025-05-14	81.24	81.50	80.79	81.18	143718
2025-05-15	80.87	82.00	80.87	81.74	88652
2025-05-16	81.58	81.81	81.20	81.81	76877
2025-05-19	80.86	82.10	80.72	81.93	100178
2025-05-20	81.67	81.92	81.44	81.92	143293
2025-05-21	81.22	82.22	80.56	80.77	324226
2025-05-22	80.87	81.15	80.36	80.44	183100
2025-05-23	79.34	80.17	79.27	79.78	143261
2025-05-27	80.93	81.90	80.88	81.89	73469
2025-05-28	81.79	82.11	81.39	81.52	56355
2025-05-29	82.27	82.27	81.14	81.51	88870
2025-05-30	81.27	81.45	80.31	81.19	82478
2025-06-02	80.95	82.05	80.93	81.96	96201
2025-06-03	81.95	83.24	81.95	83.24	129199
2025-06-04	83.59	84.00	83.35	83.57	89317
2025-06-05	84.00	84.49	83.46	83.73	127099
2025-06-06	84.03	84.53	84.01	84.05	75311
2025-06-09	84.20	85.19	84.20	84.83	168673
2025-06-10	85.21	85.86	85.18	85.72	85496
2025-06-11	85.93	86.45	85.49	85.79	84772
2025-06-12	85.94	87.12	85.94	86.95	94373
2025-06-13	85.79	86.92	85.79	86.02	84218
2025-06-16	86.51	87.40	86.51	87.16	75059
2025-06-17	86.72	87.38	86.32	86.39	54394
2025-06-18	86.87	87.31	86.35	86.59	67529
2025-06-20	86.86	86.88	85.71	85.83	56657
2025-06-23	85.79	87.13	85.58	87.01	78914
2025-06-24	88.04	89.10	88.04	89.10	68613
2025-06-25	89.22	89.23	88.65	88.95	131733

Explore More About TDIV

Coins representing dividend payouts and trends

TDIV Dividend History

Discover First Trust NASDAQ'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

TDIV Stock Split History

Discover First Trust NASDAQ'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

TDIV Historical Prices

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

Web Analytics