FTC Historical Prices

Summary

Key Stock Metrics

113.13

(April 7, 2025)

52-Week Low

152.69

(July 3, 2025)

52-Week High

152.69

(July 3, 2025)

All-Time High

150.26

(July 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-05-11	29.91	29.92	29.91	29.92	1100
2007-05-23	30.40	30.40	30.40	30.40	1300
2007-05-24	30.35	30.35	30.10	30.10	2200
2007-06-05	30.62	30.62	30.62	30.62	200
2007-06-06	30.30	30.34	30.30	30.34	1300
2007-06-07	30.05	30.05	29.80	29.80	1100
2007-06-08	29.97	30.05	29.97	30.01	4800
2007-06-11	30.05	30.05	30.05	30.05	100
2007-06-12	29.78	29.78	29.78	29.78	100
2007-06-18	30.67	30.67	30.55	30.59	6800
2007-06-19	30.44	30.46	30.44	30.46	1300
2007-06-20	30.48	30.48	30.17	30.17	500
2007-06-21	30.34	30.34	30.33	30.33	1300
2007-06-22	30.12	30.13	30.12	30.13	2000
2007-06-25	30.22	30.22	30.22	30.22	1000
2007-06-26	29.80	29.80	29.74	29.74	1500
2007-06-29	30.20	30.20	30.02	30.02	600
2007-07-02	30.24	30.24	30.21	30.21	200
2007-07-03	30.36	30.36	30.36	30.36	500
2007-07-05	30.58	30.58	30.58	30.58	100
2007-07-06	30.70	30.90	30.70	30.82	18500
2007-07-09	30.79	30.79	30.79	30.79	4100
2007-07-10	30.53	30.53	30.39	30.39	300
2007-07-11	30.40	30.52	30.40	30.46	2400
2007-07-12	30.85	31.05	30.85	31.05	2200
2007-07-13	31.10	31.10	31.10	31.10	3200
2007-07-16	31.15	31.21	31.11	31.11	6200
2007-07-17	31.20	31.20	31.04	31.04	600
2007-07-18	31.00	31.00	30.95	30.95	1700
2007-07-19	31.28	31.28	31.26	31.26	3500
2007-07-20	31.04	31.04	30.78	30.87	7100
2007-07-24	30.64	30.64	30.30	30.30	1700
2007-07-25	30.34	30.37	30.21	30.37	1100
2007-07-26	30.00	30.04	29.53	29.64	9900
2007-07-27	29.53	29.78	29.30	29.30	14500
2007-07-30	29.30	29.55	29.30	29.55	400
2007-07-31	29.68	29.68	29.68	29.68	300
2007-08-01	29.28	29.32	28.87	29.02	30200
2007-08-02	29.55	29.55	29.55	29.55	500
2007-08-03	29.42	29.42	29.01	29.01	1400
2007-08-06	28.56	28.74	28.56	28.74	10200
2007-08-07	29.27	29.37	29.16	29.34	16400
2007-08-08	29.60	29.60	29.60	29.60	100
2007-08-09	28.99	29.10	28.80	28.80	4500
2007-08-10	28.30	28.53	28.30	28.53	2100
2007-08-13	29.12	29.12	29.09	29.09	800
2007-08-14	28.95	28.95	28.47	28.49	3200
2007-08-15	28.33	28.33	28.22	28.26	3500
2007-08-16	27.50	27.50	26.95	27.48	4000
2007-08-17	27.89	28.41	27.85	28.41	11600
2007-08-20	28.36	28.36	28.20	28.20	300
2007-08-21	28.40	28.70	28.39	28.63	2500
2007-08-22	28.89	28.89	28.89	28.89	10000
2007-08-23	29.06	29.06	28.94	29.00	1600
2007-08-24	29.13	29.20	29.11	29.20	1300
2007-08-27	29.36	29.36	29.18	29.28	5400
2007-08-28	28.49	28.49	28.49	28.49	1300
2007-08-29	28.63	28.63	28.63	28.63	1100
2007-08-30	29.13	29.15	29.10	29.10	3500
2007-08-31	29.41	29.52	29.40	29.40	1500
2007-09-04	29.74	29.86	29.69	29.83	6000
2007-09-05	29.53	29.53	29.43	29.44	1200
2007-09-07	29.28	29.31	29.21	29.21	2900
2007-09-10	28.92	29.02	28.92	29.02	1100
2007-09-11	29.40	29.52	29.38	29.52	1100
2007-09-12	29.67	29.67	29.67	29.67	100
2007-09-13	29.69	29.69	29.66	29.66	300
2007-09-17	29.64	29.64	29.56	29.56	1300
2007-09-18	29.63	30.59	29.63	30.24	1700
2007-09-19	30.73	30.80	30.65	30.65	1800
2007-09-20	30.66	30.67	30.51	30.58	18000
2007-09-21	30.73	30.73	30.68	30.68	1000
2007-09-24	30.48	30.48	30.44	30.44	1900
2007-09-25	30.24	30.43	30.24	30.43	1400
2007-09-26	30.70	30.70	30.54	30.57	3700
2007-09-27	30.82	30.90	30.82	30.90	2700
2007-09-28	30.90	30.90	30.81	30.81	300
2007-10-01	30.89	30.89	30.89	30.89	10000
2007-10-02	31.25	31.25	31.12	31.23	4400
2007-10-03	31.16	31.16	31.01	31.05	2200
2007-10-04	31.08	31.08	30.98	31.08	600
2007-10-05	31.36	31.36	31.34	31.36	800
2007-10-08	31.51	31.51	31.47	31.47	800
2007-10-09	31.60	31.63	31.56	31.63	1900
2007-10-10	31.74	31.82	31.68	31.82	500
2007-10-11	31.97	32.01	31.97	32.00	500
2007-10-12	31.79	31.82	31.72	31.78	1900
2007-10-15	31.71	31.85	31.51	31.61	18300
2007-10-16	31.53	31.53	31.53	31.53	100
2007-10-17	31.44	31.44	31.41	31.41	1200
2007-10-18	31.50	31.67	31.47	31.67	1800
2007-10-19	31.11	31.22	31.04	31.04	5400
2007-10-22	30.71	30.71	30.66	30.68	1300
2007-10-23	31.16	31.18	30.96	31.18	4400
2007-10-24	31.10	31.10	30.80	31.00	1700
2007-10-25	31.17	31.21	31.15	31.21	1800
2007-10-26	31.46	31.46	31.28	31.38	2700
2007-10-29	31.59	31.66	31.53	31.56	2300
2007-10-30	31.53	31.57	31.44	31.52	5600
2007-10-31	31.49	31.79	31.49	31.76	3800
2007-11-01	31.48	31.54	31.10	31.10	10200
2007-11-02	31.18	31.23	30.94	31.23	8300
2007-11-05	30.90	31.30	30.90	31.30	8700
2007-11-06	31.35	31.35	31.19	31.22	3800
2007-11-07	31.44	31.44	31.00	31.03	11100
2007-11-08	30.98	30.98	30.77	30.83	2500
2007-11-09	30.41	30.66	30.27	30.27	10100
2007-11-12	30.10	30.14	29.69	29.69	1800
2007-11-13	29.95	30.32	29.93	30.32	13800
2007-11-14	30.65	30.65	30.32	30.32	4100
2007-11-15	30.20	30.24	29.89	30.00	3400
2007-11-16	30.13	30.13	29.95	30.01	3900
2007-11-19	29.98	30.02	29.65	29.65	1100
2007-11-20	30.13	30.13	29.43	29.85	14600
2007-11-21	29.58	29.78	29.32	29.46	6300
2007-11-26	30.03	30.03	29.52	29.52	2500
2007-11-27	29.46	29.61	29.46	29.61	1100
2007-11-28	30.22	30.22	30.22	30.22	200
2007-11-29	30.67	30.78	30.57	30.68	1200
2007-11-30	31.00	31.00	30.71	30.71	1800
2007-12-03	30.73	30.73	30.73	30.73	100
2007-12-04	30.58	30.58	30.58	30.58	900
2007-12-05	30.95	30.95	30.93	30.94	700
2007-12-06	31.07	31.15	31.07	31.15	400
2007-12-07	31.41	31.41	31.41	31.41	100
2007-12-10	31.56	31.56	31.52	31.56	700
2007-12-11	31.60	31.69	30.84	30.84	13200
2007-12-12	31.50	31.50	31.01	31.01	2500
2007-12-13	30.79	31.06	30.79	31.01	2900
2007-12-14	30.86	31.04	30.73	30.73	17900
2007-12-17	30.45	30.45	30.10	30.11	17700
2007-12-18	30.18	30.25	29.89	30.25	5200
2007-12-19	30.27	30.39	30.24	30.24	2600
2007-12-20	30.40	30.51	30.30	30.48	2100
2007-12-21	30.81	30.93	30.81	30.90	1000
2007-12-24	31.11	31.11	31.10	31.10	6700
2007-12-26	31.12	31.24	31.12	31.24	3300
2007-12-27	30.99	30.99	30.83	30.83	3100
2007-12-28	31.07	31.07	30.89	30.92	1600
2007-12-31	30.80	30.83	30.58	30.58	28600
2008-01-02	30.73	30.75	30.20	30.27	3000
2008-01-03	30.46	30.58	30.40	30.40	4900
2008-01-04	29.83	29.88	29.59	29.59	3300
2008-01-07	29.59	29.65	29.29	29.32	5100
2008-01-08	29.63	29.76	29.11	29.11	2700
2008-01-09	29.10	29.35	28.82	29.35	7800
2008-01-10	29.30	29.69	29.30	29.66	13500
2008-01-11	29.30	29.30	29.02	29.13	49000
2008-01-14	29.32	29.49	29.28	29.49	7400
2008-01-15	29.14	29.20	28.65	28.69	8900
2008-01-16	28.38	28.67	28.28	28.56	4700
2008-01-17	28.07	28.14	27.29	27.29	41500
2008-01-18	27.62	27.63	27.07	27.24	16100
2008-01-22	26.37	27.14	26.37	27.02	11000
2008-01-23	26.25	27.19	25.86	27.19	25100
2008-01-24	27.30	27.50	27.30	27.50	51300
2008-01-25	27.97	27.97	27.29	27.38	7000
2008-01-28	27.24	27.60	27.24	27.60	8800
2008-01-29	27.75	27.75	27.55	27.71	16600
2008-01-30	27.53	28.11	27.52	27.89	121900
2008-01-31	27.13	28.00	27.13	27.90	28700
2008-02-01	28.05	28.34	27.98	28.32	29900
2008-02-04	28.33	28.34	28.19	28.19	4600
2008-02-05	27.66	27.66	27.56	27.64	3000
2008-02-06	27.42	27.52	27.00	27.00	29000
2008-02-07	27.08	27.13	27.04	27.13	14300
2008-02-08	27.45	27.45	27.16	27.39	11900
2008-02-11	27.35	27.70	27.35	27.65	39500
2008-02-12	27.80	27.97	27.62	27.62	47100
2008-02-13	28.09	28.09	27.86	28.03	11100
2008-02-14	28.08	28.12	27.74	27.74	102900
2008-02-15	27.57	27.70	27.54	27.70	5600
2008-02-19	28.15	28.15	27.81	27.81	2300
2008-02-20	27.78	28.20	27.75	28.20	2800
2008-02-21	28.18	28.18	27.78	27.78	9400
2008-02-22	27.78	27.93	27.49	27.93	48400
2008-02-25	27.90	28.37	27.89	28.37	16500
2008-02-26	28.40	28.51	28.36	28.51	6300
2008-02-27	28.42	28.44	28.42	28.44	900
2008-02-28	28.34	28.41	28.23	28.38	7300
2008-02-29	27.92	27.93	27.46	27.46	4200
2008-03-03	27.59	27.68	27.45	27.68	38700
2008-03-04	27.59	27.64	27.24	27.24	8100
2008-03-05	27.55	27.93	27.55	27.75	6700
2008-03-06	27.29	27.35	27.29	27.29	35500
2008-03-07	27.02	27.09	26.64	26.88	57600
2008-03-10	26.77	26.77	26.31	26.31	28300
2008-03-11	26.89	27.04	26.48	27.04	6800
2008-03-12	27.28	27.28	27.10	27.10	10100
2008-03-13	26.62	27.36	26.58	27.30	2000
2008-03-14	27.32	27.32	26.73	26.73	3100
2008-03-17	26.03	26.49	26.03	26.18	900
2008-03-18	26.82	27.28	26.82	27.28	24300
2008-03-19	27.04	27.04	26.53	26.53	2300
2008-03-20	26.35	26.72	26.35	26.72	700
2008-03-24	27.23	27.55	27.23	27.38	10537
2008-03-25	27.61	27.66	27.60	27.64	2100
2008-03-26	27.59	27.67	27.52	27.55	15200
2008-03-27	27.63	27.63	27.40	27.51	35082
2008-03-28	27.40	27.40	27.16	27.16	1300
2008-03-31	27.07	27.28	27.07	27.27	4400
2008-04-01	27.96	28.06	27.96	28.06	600
2008-04-02	28.18	28.27	28.04	28.18	4800
2008-04-03	28.17	28.19	28.08	28.17	1300
2008-04-04	28.23	28.61	28.20	28.44	13200
2008-04-07	28.56	28.56	28.34	28.37	1000
2008-04-08	28.29	28.36	28.24	28.24	4300
2008-04-09	28.17	28.26	27.30	27.94	30800
2008-04-10	27.99	28.21	27.99	28.20	2900
2008-04-11	28.03	28.03	27.66	27.73	3100
2008-04-14	27.74	27.74	27.74	27.74	1900
2008-04-16	27.96	28.41	27.96	28.41	10056
2008-04-17	28.48	28.48	28.38	28.38	1153
2008-04-18	29.07	29.07	28.99	28.99	1038
2008-04-21	28.93	29.02	28.79	29.02	2659
2008-04-22	28.89	28.95	28.74	28.74	11300
2008-04-23	28.86	28.86	28.67	28.67	4424
2008-04-24	28.60	28.78	28.60	28.78	548
2008-04-25	28.81	29.08	28.79	28.99	2052
2008-04-28	29.13	29.17	29.09	29.09	6452
2008-04-29	28.78	28.94	28.78	28.87	22967
2008-04-30	28.91	28.99	28.76	28.76	7655
2008-05-01	28.65	28.82	28.57	28.81	12409
2008-05-02	29.17	29.17	28.87	28.99	24538
2008-05-05	29.05	29.07	28.95	29.03	9261
2008-05-06	29.11	29.40	29.05	29.37	24875
2008-05-07	29.41	29.41	28.86	28.86	4576
2008-05-08	28.93	29.07	28.90	29.06	25721
2008-05-09	28.86	28.92	28.74	28.92	5874
2008-05-12	28.92	29.24	28.92	29.20	1950
2008-05-13	29.27	29.39	29.18	29.37	1954
2008-05-14	29.61	29.75	29.42	29.43	8725
2008-05-15	29.54	29.71	29.53	29.71	7166
2008-05-16	29.84	29.85	29.57	29.83	13019
2008-05-19	29.83	30.08	29.70	29.77	3315
2008-05-20	29.75	29.75	29.58	29.68	10201
2008-05-21	29.77	29.77	29.16	29.16	9761
2008-05-22	29.18	29.27	29.15	29.26	1695
2008-05-23	29.05	29.05	28.75	28.92	15884
2008-05-27	28.81	29.01	28.81	28.99	1400
2008-05-28	29.02	29.15	29.02	29.15	2200
2008-05-29	29.19	29.31	29.19	29.31	750
2008-05-30	29.38	29.49	29.36	29.43	20250
2008-06-02	29.22	29.22	29.01	29.13	28182
2008-06-03	29.20	29.34	28.89	28.91	4373
2008-06-04	29.06	29.27	29.06	29.06	1790
2008-06-05	29.30	29.53	29.30	29.53	7349
2008-06-06	29.46	29.46	29.00	29.00	1475
2008-06-09	28.90	29.06	28.82	28.97	16068
2008-06-10	28.77	28.96	28.72	28.84	5574
2008-06-11	28.53	28.68	28.52	28.57	12844
2008-06-12	28.54	28.63	28.34	28.43	2921
2008-06-13	28.77	28.89	28.71	28.89	3500
2008-06-16	28.80	29.04	28.80	29.04	4028
2008-06-17	29.05	29.05	28.86	28.87	6254
2008-06-18	28.73	28.75	28.59	28.66	2377
2008-06-19	28.80	28.83	28.66	28.83	7021
2008-06-20	28.61	28.61	28.31	28.31	18254
2008-06-23	28.51	28.51	28.46	28.46	2200
2008-06-24	28.45	28.45	28.17	28.17	14341
2008-06-25	28.26	28.55	28.22	28.47	4478
2008-06-26	27.96	27.96	27.75	27.75	3904
2008-06-27	27.21	27.69	27.21	27.69	6847
2008-06-30	27.76	27.88	27.76	27.87	2212
2008-07-01	27.44	27.70	27.44	27.70	2301
2008-07-02	27.64	27.64	27.08	27.08	2308
2008-07-03	26.45	27.18	26.45	27.05	2766
2008-07-07	27.24	27.24	26.65	26.88	1660
2008-07-08	26.79	27.06	26.67	27.06	22269
2008-07-09	27.21	27.21	26.71	26.72	6044
2008-07-10	26.62	26.95	26.57	26.93	3135
2008-07-11	26.77	26.85	26.59	26.85	5635
2008-07-14	26.96	27.05	26.78	26.78	3600
2008-07-15	26.48	26.66	26.34	26.66	11267
2008-07-16	26.36	26.60	26.36	26.60	5227
2008-07-17	27.92	27.92	26.62	26.62	1381
2008-07-18	26.78	26.84	26.71	26.71	4381
2008-07-21	26.87	27.00	26.80	27.00	3189
2008-07-22	26.95	27.00	26.85	27.00	12313
2008-07-23	26.95	26.97	26.89	26.89	1342
2008-07-24	26.66	26.66	26.28	26.28	21908
2008-07-25	26.49	26.49	26.41	26.41	4900
2008-07-28	26.41	26.41	26.17	26.17	962
2008-07-29	26.33	26.43	26.25	26.40	12752
2008-07-30	26.55	27.04	26.55	27.00	41500
2008-07-31	26.72	26.72	26.72	26.72	225
2008-08-01	26.51	26.51	26.37	26.37	1300
2008-08-04	26.10	26.10	25.82	25.82	405
2008-08-05	26.26	26.30	26.14	26.30	1700
2008-08-06	26.30	26.62	26.30	26.60	4884
2008-08-07	26.42	26.54	26.23	26.23	2472
2008-08-08	26.37	26.50	26.37	26.50	3382
2008-08-11	26.50	26.64	26.47	26.54	5158
2008-08-12	26.60	26.61	26.47	26.48	6817
2008-08-13	27.46	27.46	26.41	26.67	7482
2008-08-14	26.80	26.80	26.73	26.74	3095
2008-08-15	26.75	26.75	26.59	26.66	2887
2008-08-18	26.67	26.67	26.31	26.33	1945
2008-08-19	26.20	26.30	26.20	26.29	4000
2008-08-20	26.50	26.52	26.44	26.52	1638
2008-08-21	26.73	26.84	26.70	26.83	3899
2008-08-25	26.76	26.76	26.38	26.41	3086
2008-08-26	26.48	26.48	26.46	26.46	954
2008-08-27	26.78	26.85	26.78	26.85	10553
2008-08-28	26.96	26.96	26.85	26.94	8425
2008-08-29	26.81	26.81	26.80	26.80	735
2008-09-02	27.52	27.52	26.31	26.31	1650
2008-09-03	25.79	25.89	25.76	25.83	2750
2008-09-04	25.50	25.58	25.21	25.28	9183
2008-09-05	25.19	25.19	24.81	24.98	1495
2008-09-08	26.57	26.57	25.30	25.30	671
2008-09-09	24.86	24.90	24.50	24.50	34175
2008-09-10	24.60	24.85	24.60	24.85	4457
2008-09-11	24.68	24.90	24.67	24.88	1489
2008-09-12	25.02	25.24	25.02	25.17	960
2008-09-15	24.51	24.94	24.36	24.36	14950
2008-09-16	23.66	24.60	23.65	24.60	5935
2008-09-17	24.37	24.37	23.72	23.72	3704
2008-09-18	24.00	24.36	23.56	24.36	4157
2008-09-19	26.98	27.03	25.03	25.04	16095
2008-09-22	24.93	25.07	24.61	24.61	5477
2008-09-23	24.60	24.60	24.18	24.21	2510
2008-09-24	23.73	24.56	23.73	24.22	6432
2008-09-25	25.35	25.35	24.33	24.37	5169
2008-09-26	24.10	24.23	23.93	24.23	4420
2008-09-29	23.23	23.32	22.91	22.91	2023
2008-09-30	22.31	23.20	22.31	23.20	2270
2008-10-01	23.48	23.48	22.65	22.87	12148
2008-10-02	23.89	23.89	21.79	21.80	4698
2008-10-03	22.20	22.35	21.58	21.68	12630
2008-10-06	20.72	20.72	19.73	20.37	9165
2008-10-07	20.60	20.82	19.58	19.58	5650
2008-10-08	19.58	19.88	17.31	19.80	14006
2008-10-09	19.74	19.74	18.94	18.94	4679
2008-10-10	16.67	18.21	16.60	18.21	11485
2008-10-13	18.68	19.07	18.39	19.07	5975
2008-10-14	20.05	20.15	19.24	19.25	8180
2008-10-15	18.65	18.65	17.80	17.80	3793
2008-10-16	17.74	18.15	17.15	18.15	17625
2008-10-17	18.15	18.94	18.10	18.35	20532
2008-10-20	18.56	18.80	18.39	18.80	4510
2008-10-21	18.92	18.92	18.43	18.46	6745
2008-10-22	17.78	17.87	17.33	17.34	14797
2008-10-23	17.17	17.51	16.35	16.39	727296
2008-10-24	16.61	16.68	16.32	16.55	5765
2008-10-27	15.84	16.54	15.84	16.05	5270
2008-10-28	16.68	17.37	16.23	17.37	9773
2008-10-29	17.68	17.82	17.68	17.82	8120
2008-10-30	18.16	18.20	17.94	18.01	5529
2008-10-31	18.21	18.73	18.21	18.41	16894
2008-11-03	18.65	18.65	18.33	18.53	11925
2008-11-04	18.73	18.96	18.72	18.93	8089
2008-11-05	18.74	18.87	18.31	18.31	19094
2008-11-06	18.21	18.21	17.56	17.60	3525
2008-11-07	17.91	17.94	17.74	17.74	15310
2008-11-10	18.13	18.19	17.70	17.77	8943
2008-11-11	17.49	17.70	17.30	17.50	1395
2008-11-12	17.11	17.11	16.75	16.80	5144
2008-11-13	16.64	17.60	16.49	17.60	8105
2008-11-14	17.58	17.58	17.11	17.11	844
2008-11-17	16.68	17.17	16.68	16.90	9001
2008-11-18	16.82	16.90	16.30	16.69	3529
2008-11-19	16.77	16.81	15.85	15.85	3170
2008-11-20	15.69	15.84	14.99	14.99	8140
2008-11-21	15.25	15.47	14.81	15.47	18368
2008-11-24	16.08	16.67	16.03	16.67	14760
2008-11-25	16.96	16.96	16.40	16.68	4935
2008-11-26	16.74	17.06	16.74	17.05	830
2008-11-28	17.32	17.32	17.31	17.31	1264
2008-12-01	16.74	16.74	16.25	16.25	5110
2008-12-02	16.44	16.51	16.34	16.50	15516
2008-12-03	16.36	16.84	16.31	16.84	2156
2008-12-04	16.56	16.56	16.55	16.55	400
2008-12-05	16.27	17.12	16.27	17.12	8393
2008-12-08	17.57	17.83	17.55	17.70	5505
2008-12-09	17.73	17.79	17.56	17.56	6160
2008-12-10	17.58	17.61	17.36	17.36	2124
2008-12-11	17.34	17.53	17.33	17.43	2922
2008-12-12	16.98	17.21	16.97	17.21	14074
2008-12-15	17.38	17.38	16.89	17.07	1716
2008-12-16	17.23	17.77	17.23	17.76	16499
2008-12-17	17.74	17.98	17.74	17.79	4270
2008-12-18	17.94	18.05	17.89	18.04	14919
2008-12-19	17.89	17.90	17.73	17.73	7933
2008-12-22	17.37	17.39	17.21	17.21	2416
2008-12-23	17.48	17.49	17.15	17.18	24058
2008-12-24	17.21	17.28	17.19	17.24	3977
2008-12-26	17.31	17.31	17.31	17.31	150
2008-12-29	17.37	17.37	17.02	17.24	6605
2008-12-30	17.33	17.51	17.33	17.47	5954
2008-12-31	17.82	18.05	17.82	18.05	5268
2009-01-02	18.18	18.37	18.18	18.37	1380
2009-01-05	18.37	18.39	18.31	18.31	1717
2009-01-06	18.41	18.57	18.39	18.42	22910
2009-01-07	18.31	18.31	18.04	18.04	1821
2009-01-08	18.05	18.14	18.02	18.14	1100
2009-01-09	18.13	18.13	17.90	17.98	2218
2009-01-12	17.62	17.62	17.43	17.49	3740
2009-01-13	17.49	17.57	17.45	17.46	4238
2009-01-14	17.00	17.06	16.92	16.92	2423
2009-01-15	16.83	17.11	16.71	17.07	7043
2009-01-20	17.40	17.42	16.81	16.81	1992
2009-01-21	16.74	17.13	16.74	17.13	3059
2009-01-22	16.98	17.16	16.98	17.16	1698
2009-01-23	16.82	17.09	16.82	16.98	1647
2009-01-26	17.30	17.41	17.20	17.29	1767
2009-01-27	17.35	17.44	17.35	17.44	5349
2009-01-28	17.54	17.82	17.49	17.78	4125
2009-01-29	17.61	17.64	17.42	17.42	2175
2009-01-30	17.30	17.30	17.17	17.17	802
2009-02-02	16.97	17.02	16.88	16.92	2141
2009-02-03	17.04	17.23	17.04	17.20	656
2009-02-04	17.58	17.58	17.27	17.27	2963
2009-02-05	17.24	17.59	17.24	17.59	8024
2009-02-06	17.72	17.89	17.72	17.89	4438
2009-02-09	17.80	17.86	17.78	17.86	1905
2009-02-10	17.74	17.74	17.23	17.23	6635
2009-02-11	17.22	17.31	17.22	17.30	4672
2009-02-12	17.02	17.43	16.96	17.43	3252
2009-02-13	17.42	17.44	17.33	17.44	10595
2009-02-17	16.73	16.92	16.65	16.90	3322
2009-02-18	16.68	16.68	16.68	16.68	200
2009-02-19	16.76	16.87	16.74	16.74	2158
2009-02-20	16.29	16.64	16.29	16.46	14409
2009-02-23	16.19	16.20	15.92	15.92	75680
2009-02-24	16.06	16.10	16.01	16.06	6822
2009-02-25	16.23	16.35	16.08	16.35	2255
2009-02-26	16.37	16.37	15.93	15.93	1866
2009-02-27	15.60	15.86	15.60	15.86	3184
2009-03-02	15.26	15.26	14.97	14.98	7344
2009-03-03	15.12	15.12	14.82	15.07	2025
2009-03-04	15.08	15.37	15.08	15.37	2015
2009-03-05	15.07	15.07	14.71	14.76	9423
2009-03-06	14.66	14.77	14.48	14.77	25354
2009-03-09	14.64	14.91	14.55	14.56	14773
2009-03-10	14.84	15.20	14.84	15.20	1022
2009-03-11	15.38	15.42	15.29	15.29	4402
2009-03-12	15.35	15.88	15.35	15.88	1700
2009-03-13	15.95	15.95	15.85	15.89	1459
2009-03-16	16.05	16.15	16.03	16.15	900
2009-03-17	16.06	16.23	16.05	16.23	12109
2009-03-18	16.29	16.55	16.29	16.55	2300
2009-03-19	16.42	16.42	16.36	16.37	3113
2009-03-20	16.37	16.37	16.02	16.14	4388
2009-03-23	16.49	16.60	16.49	16.51	4927
2009-03-24	16.74	16.88	16.74	16.88	1825
2009-03-25	16.79	16.98	16.46	16.81	18353
2009-03-26	16.98	17.24	16.98	17.24	1208
2009-03-27	16.98	17.09	16.94	16.98	4830
2009-03-30	16.53	16.53	16.43	16.52	5836
2009-03-31	16.70	16.91	16.65	16.76	12025
2009-04-01	16.63	16.76	16.41	16.76	2783
2009-04-02	17.18	17.53	17.18	17.36	2890
2009-04-03	17.33	17.33	17.21	17.26	3619
2009-04-06	17.23	17.23	17.11	17.11	4645
2009-04-07	17.08	17.12	16.95	16.95	1948
2009-04-08	17.07	17.26	17.01	17.26	2513
2009-04-09	17.70	17.70	17.58	17.66	3351
2009-04-13	17.63	17.63	17.50	17.63	4220
2009-04-14	17.55	17.62	17.49	17.51	3315
2009-04-15	17.40	17.48	17.36	17.44	4909
2009-04-16	17.58	17.94	17.56	17.94	3310
2009-04-17	17.96	17.99	17.81	17.93	5850
2009-04-20	17.55	17.55	17.46	17.46	4710
2009-04-21	17.35	17.44	17.35	17.44	1842
2009-04-22	17.54	17.88	17.54	17.84	11505
2009-04-23	17.62	17.63	17.40	17.60	3601
2009-04-24	17.71	17.92	17.71	17.87	4585
2009-04-27	17.61	17.93	17.61	17.72	3869
2009-04-28	17.63	17.86	17.63	17.79	2224
2009-04-29	17.77	18.12	17.77	17.94	16812
2009-04-30	18.14	18.16	17.93	17.96	5309
2009-05-01	17.89	17.95	17.80	17.88	3868
2009-05-04	18.27	18.28	18.27	18.28	1400
2009-05-05	18.33	18.33	18.20	18.30	3483
2009-05-06	18.44	18.44	18.24	18.37	3373
2009-05-07	18.21	18.21	18.14	18.14	4350
2009-05-08	18.14	18.29	18.07	18.19	2058
2009-05-11	17.97	18.14	17.97	18.14	350
2009-05-12	18.11	18.11	17.97	18.11	3774
2009-05-13	17.92	17.92	17.64	17.73	4003
2009-05-14	17.79	17.84	17.72	17.84	25825
2009-05-15	17.75	17.76	17.70	17.73	11848
2009-05-18	17.87	18.04	17.84	18.03	9448
2009-05-19	18.21	18.29	18.20	18.20	3554
2009-05-20	18.42	18.46	18.18	18.27	2071
2009-05-21	17.76	17.76	17.60	17.66	2147
2009-05-22	17.76	17.82	17.76	17.81	6319
2009-05-26	17.63	18.20	17.63	18.19	2630
2009-05-27	18.19	18.35	17.97	17.97	1800
2009-05-28	17.97	18.17	17.96	18.15	3205
2009-05-29	18.20	18.20	18.11	18.16	2061
2009-06-01	18.61	18.91	18.61	18.91	5121
2009-06-02	18.87	18.94	18.87	18.94	1550
2009-06-03	18.69	18.72	18.62	18.68	1436
2009-06-04	18.68	18.78	18.60	18.76	14654
2009-06-05	18.78	18.78	18.78	18.78	251
2009-06-08	18.68	18.68	18.54	18.59	331
2009-06-09	18.71	18.94	18.71	18.92	5069
2009-06-10	18.87	18.90	18.64	18.84	13501
2009-06-11	18.82	19.03	18.82	18.82	8446
2009-06-12	18.72	18.72	18.67	18.69	2214
2009-06-15	18.51	18.52	18.39	18.42	11218
2009-06-16	18.49	18.54	18.48	18.48	2383
2009-06-17	18.14	18.36	18.14	18.29	5299
2009-06-18	18.34	18.38	18.32	18.32	1270
2009-06-19	18.43	18.46	18.40	18.43	13228
2009-06-22	18.06	18.08	17.90	17.96	19026
2009-06-23	17.92	17.92	17.76	17.82	1746
2009-06-24	17.90	18.14	17.90	17.97	1331
2009-06-25	18.07	18.39	18.07	18.39	1119
2009-06-29	18.43	18.50	18.32	18.50	1599
2009-06-30	18.31	18.31	18.27	18.27	928
2009-07-01	18.59	18.59	18.45	18.45	2514
2009-07-02	18.02	18.03	18.00	18.03	4048
2009-07-06	17.81	17.85	17.81	17.85	300
2009-07-07	17.76	17.76	17.76	17.76	600
2009-07-08	17.67	17.67	17.58	17.63	2551
2009-07-09	17.76	17.78	17.76	17.78	1045
2009-07-10	17.62	17.75	17.62	17.75	671
2009-07-13	17.94	18.02	17.91	17.96	15770
2009-07-14	18.17	18.19	18.17	18.19	1070
2009-07-15	18.64	18.72	18.63	18.70	4528
2009-07-17	18.92	18.98	18.88	18.98	4914
2009-07-20	19.08	19.23	19.00	19.22	20412
2009-07-21	19.36	19.37	19.11	19.16	8025
2009-07-22	19.22	19.35	19.22	19.27	2655
2009-07-23	19.30	19.81	19.30	19.80	6203
2009-07-24	19.63	19.69	19.63	19.69	2331
2009-07-27	19.79	19.86	19.67	19.86	4831
2009-07-28	19.78	19.84	19.78	19.79	2540
2009-07-29	19.69	19.77	19.60	19.70	2899
2009-07-30	20.00	20.08	19.92	19.92	1630
2009-07-31	19.94	20.02	19.94	20.01	2667
2009-08-04	20.37	20.37	20.37	20.37	100
2009-08-05	20.35	20.35	20.22	20.22	2108
2009-08-06	20.12	20.14	20.05	20.14	1630
2009-08-07	20.47	20.47	20.45	20.45	887
2009-08-10	20.39	20.39	20.15	20.26	2487
2009-08-11	20.09	20.17	20.06	20.17	3242
2009-08-12	20.23	20.38	20.20	20.38	879
2009-08-14	20.42	20.42	20.14	20.15	10592
2009-08-17	19.79	19.84	19.79	19.84	2676
2009-08-18	19.85	19.94	19.85	19.90	4966
2009-08-19	19.85	20.08	19.85	20.08	730
2009-08-20	20.14	20.27	20.14	20.27	1719
2009-08-21	20.58	20.68	20.54	20.68	8663
2009-08-24	20.74	20.74	20.74	20.74	290
2009-08-25	20.79	20.85	20.69	20.70	4583
2009-08-26	20.75	20.75	20.69	20.69	2812
2009-08-27	20.42	20.70	20.42	20.70	3902
2009-08-28	20.85	20.85	20.62	20.73	5615
2009-08-31	20.51	20.51	20.47	20.47	1305
2009-09-02	20.06	20.14	20.04	20.14	1090
2009-09-03	20.15	20.17	19.99	20.17	1000
2009-09-04	20.35	20.54	20.35	20.52	2569
2009-09-08	20.75	20.75	20.75	20.75	159
2009-09-09	20.75	21.03	20.75	21.03	4204
2009-09-10	21.01	21.28	21.01	21.23	719
2009-09-11	21.35	21.35	21.23	21.26	4223
2009-09-14	21.14	21.43	21.14	21.42	2880
2009-09-15	21.45	21.50	21.37	21.48	6141
2009-09-16	21.77	21.81	21.77	21.81	2064
2009-09-17	21.88	21.94	21.81	21.81	5198
2009-09-18	21.89	21.94	21.73	21.91	13708
2009-09-21	21.71	21.87	21.68	21.87	4128
2009-09-22	21.89	22.04	21.88	21.97	10691
2009-09-23	21.94	22.12	21.84	21.87	156046
2009-09-24	21.66	21.66	21.35	21.41	4944
2009-09-25	21.31	21.39	21.25	21.28	6548
2009-09-28	21.60	21.70	21.60	21.64	3764
2009-09-29	21.62	21.71	21.59	21.71	2598
2009-09-30	21.42	21.72	21.40	21.64	11911
2009-10-01	21.51	21.51	21.09	21.09	6120
2009-10-02	20.86	21.02	20.86	20.93	13648
2009-10-05	21.12	21.31	21.12	21.31	11381
2009-10-06	21.59	21.63	21.47	21.63	2451
2009-10-07	21.59	21.60	21.57	21.60	1265
2009-10-08	22.03	22.03	21.95	21.99	4219
2009-10-09	22.03	22.07	21.96	22.07	2156
2009-10-12	22.20	22.31	22.09	22.09	4101
2009-10-13	22.00	22.16	22.00	22.16	5336
2009-10-14	22.37	22.53	22.36	22.53	1707
2009-10-15	22.38	22.50	22.34	22.50	5404
2009-10-16	22.26	22.26	22.25	22.26	1305
2009-10-19	22.45	22.69	22.45	22.69	3575
2009-10-20	22.62	22.62	22.50	22.51	1529
2009-10-21	22.70	22.73	22.48	22.48	3730
2009-10-22	22.20	22.50	22.19	22.50	1029
2009-10-23	22.44	22.44	22.11	22.12	5983
2009-10-26	22.29	22.29	22.09	22.09	2300
2009-10-27	21.66	21.80	21.66	21.80	600
2009-10-28	21.45	21.45	21.07	21.07	4823
2009-10-29	21.52	21.66	21.52	21.60	1102
2009-10-30	21.63	21.63	21.00	21.01	3327
2009-11-02	21.15	21.24	21.01	21.01	1335
2009-11-03	21.34	21.34	21.34	21.34	1803
2009-11-04	21.46	21.60	21.46	21.58	2420
2009-11-05	21.46	21.76	21.46	21.75	1730
2009-11-09	22.25	22.26	22.21	22.25	1304
2009-11-10	22.36	22.36	22.30	22.30	1102
2009-11-11	22.50	22.50	22.32	22.32	6203
2009-11-12	22.39	22.43	22.14	22.16	110411
2009-11-13	22.28	22.43	22.22	22.43	3500
2009-11-16	22.68	22.75	22.68	22.72	814
2009-11-17	22.62	22.66	22.45	22.64	23693
2009-11-18	22.54	22.66	22.44	22.54	8877
2009-11-19	22.20	22.20	22.09	22.18	10143
2009-11-20	22.00	22.10	22.00	22.10	2185
2009-11-23	22.32	22.51	22.30	22.30	10252
2009-11-24	22.22	22.33	22.22	22.29	6273
2009-11-25	22.35	22.54	22.34	22.54	3926
2009-11-27	21.91	22.24	21.91	22.12	5954
2009-11-30	22.07	22.15	21.99	22.14	15303
2009-12-01	22.51	22.51	22.41	22.43	2332
2009-12-02	22.47	22.58	22.42	22.48	5448
2009-12-03	22.38	22.49	22.38	22.41	2957
2009-12-04	22.51	22.51	22.33	22.40	3322
2009-12-07	22.50	22.52	22.36	22.44	86376
2009-12-08	22.11	22.27	22.11	22.22	4320
2009-12-09	22.15	22.29	22.05	22.22	2900
2009-12-10	22.44	22.49	22.42	22.42	2131
2009-12-11	22.44	22.53	22.41	22.50	13960
2009-12-14	22.73	22.86	22.67	22.86	8083
2009-12-15	22.78	22.86	22.70	22.70	3562
2009-12-16	22.93	23.00	22.84	22.85	7177
2009-12-17	22.76	22.76	22.57	22.68	847
2009-12-18	22.74	22.74	22.58	22.58	3189
2009-12-21	23.07	23.07	23.00	23.06	1818
2009-12-22	23.17	23.21	23.14	23.19	10200
2009-12-23	23.26	25.05	23.26	23.34	89232
2009-12-24	23.41	23.51	23.39	23.44	9320
2009-12-28	23.53	23.53	23.39	23.39	7096
2009-12-29	23.44	23.45	23.35	23.40	16010
2009-12-30	23.34	23.38	23.31	23.35	5724
2009-12-31	23.42	23.42	23.17	23.17	6811
2010-01-04	23.50	23.50	23.50	23.50	1449
2010-01-05	23.53	23.69	23.53	23.67	26221
2010-01-06	23.76	23.76	23.66	23.71	6289
2010-01-07	23.58	23.75	23.58	23.74	7524
2010-01-08	23.71	23.83	23.71	23.83	2306
2010-01-11	23.95	23.95	23.78	23.84	3658
2010-01-12	23.58	23.65	23.41	23.41	4472
2010-01-13	23.53	23.72	23.44	23.72	2252
2010-01-14	23.69	23.77	23.67	23.76	24513
2010-01-15	23.48	23.52	23.33	23.43	5231
2010-01-19	23.67	23.71	23.64	23.71	18131
2010-01-20	23.45	23.45	23.25	23.43	2420
2010-01-21	23.20	23.20	22.96	22.99	9811
2010-01-22	22.84	22.91	22.45	22.45	11373
2010-01-25	22.56	22.60	22.49	22.49	7736
2010-01-26	22.41	22.66	22.41	22.43	4224
2010-01-27	22.38	22.51	22.20	22.48	115832
2010-01-28	22.57	22.64	22.00	22.21	25415
2010-01-29	22.26	22.46	21.82	21.82	2216
2010-02-01	22.22	22.28	22.19	22.28	10859
2010-02-02	22.50	22.60	22.50	22.60	755
2010-02-03	22.55	22.59	22.50	22.50	2865
2010-02-04	22.29	22.30	21.74	21.74	5873
2010-02-05	21.47	21.77	21.26	21.77	18238
2010-02-09	22.01	22.11	21.87	22.01	13865
2010-02-10	22.02	22.02	21.94	21.94	1787
2010-02-11	21.95	22.29	21.94	22.28	4817
2010-02-12	22.00	22.31	21.93	22.27	1775
2010-02-16	22.57	22.79	22.49	22.78	4605
2010-02-17	22.94	22.94	22.88	22.94	3611
2010-02-18	22.92	23.13	22.92	23.13	9734
2010-02-19	23.17	23.20	23.14	23.18	2084
2010-02-22	23.17	23.25	23.14	23.14	29469
2010-02-23	23.07	23.07	22.75	22.81	9915
2010-02-24	22.87	22.97	22.87	22.97	4292
2010-02-25	22.68	22.88	22.68	22.88	3900
2010-02-26	23.16	23.29	23.05	23.22	3165
2010-03-01	23.36	23.76	23.27	23.76	9897
2010-03-02	23.84	23.96	23.83	23.83	20188
2010-03-03	23.97	24.02	23.80	23.83	5162
2010-03-04	23.79	23.95	23.79	23.95	33335
2010-03-05	24.22	24.39	24.22	24.35	16484
2010-03-08	24.41	24.41	24.33	24.34	2938
2010-03-09	24.29	24.46	24.29	24.30	1933
2010-03-10	24.45	24.53	24.39	24.51	51922
2010-03-11	24.35	24.53	24.30	24.53	6110
2010-03-12	24.65	24.67	24.60	24.66	2818
2010-03-15	24.51	24.58	24.37	24.43	2622
2010-03-16	24.43	24.74	24.43	24.72	8767
2010-03-17	24.93	25.03	24.91	24.99	14976
2010-03-18	24.94	24.94	24.80	24.88	5302
2010-03-19	24.98	24.98	24.63	24.63	4732
2010-03-22	24.75	24.94	24.75	24.94	4014
2010-03-23	25.04	25.08	24.95	25.08	2276
2010-03-24	25.07	25.07	24.95	25.00	3938
2010-03-25	25.18	25.21	24.88	24.88	3231
2010-03-26	24.95	25.10	24.78	24.89	31607
2010-03-29	25.03	25.18	25.03	25.17	8267
2010-03-30	25.16	25.22	25.13	25.20	9178
2010-03-31	25.08	25.20	25.07	25.12	22376
2010-04-01	25.32	25.42	25.32	25.35	8597
2010-04-05	25.47	25.73	25.47	25.70	6600
2010-04-06	25.69	25.75	25.68	25.75	3455
2010-04-07	25.66	25.68	25.42	25.50	12007
2010-04-08	25.47	25.63	25.32	25.63	4021
2010-04-09	25.72	25.86	25.61	25.84	4686
2010-04-12	25.93	25.94	25.85	25.87	8075
2010-04-13	25.78	25.93	25.78	25.92	10242
2010-04-14	26.01	26.23	26.01	26.23	8800
2010-04-15	26.20	26.29	26.16	26.21	39169
2010-04-16	26.18	26.18	25.60	25.80	7735
2010-04-19	25.66	25.81	25.48	25.67	3595
2010-04-20	25.90	26.05	25.90	26.05	2440
2010-04-21	26.14	26.17	25.97	26.17	6823
2010-04-22	26.03	26.52	25.98	26.52	9004
2010-04-23	26.48	26.75	26.48	26.75	6948
2010-04-26	26.84	26.91	26.75	26.75	10314
2010-04-27	26.65	26.65	25.92	25.92	15512
2010-04-28	26.08	26.08	25.90	25.98	5772
2010-04-29	26.17	26.41	26.17	26.40	2545
2010-04-30	26.40	26.40	25.76	25.77	31835
2010-05-03	26.04	26.29	26.00	26.29	964
2010-05-04	25.98	25.98	25.45	25.52	6227
2010-05-05	25.26	25.56	25.02	25.22	7167
2010-05-06	24.98	60.77	0.14	24.49	64868
2010-05-07	24.25	24.57	23.57	23.84	39573
2010-05-10	25.10	25.19	25.00	25.13	4044
2010-05-11	25.09	25.54	25.06	25.28	164653
2010-05-12	25.38	25.78	25.38	25.76	12671
2010-05-13	25.74	25.84	25.36	25.36	52442
2010-05-14	25.14	25.14	24.53	24.72	44745
2010-05-17	24.77	24.85	24.37	24.74	11673
2010-05-18	24.87	25.07	24.24	24.28	8561
2010-05-19	24.12	24.33	23.69	23.93	52888
2010-05-20	23.64	23.64	23.04	23.09	65825
2010-05-21	22.78	23.69	22.18	23.59	67541
2010-05-24	23.51	23.72	23.45	23.54	16292
2010-05-25	22.79	23.41	22.61	23.39	225953
2010-05-26	23.68	23.97	23.33	23.40	35777
2010-05-27	23.95	24.39	23.95	24.38	19392
2010-05-28	24.38	24.40	23.88	24.05	32380
2010-06-01	23.74	24.10	23.51	23.51	31521
2010-06-02	23.53	24.13	23.53	24.13	7250
2010-06-03	24.30	24.33	24.04	24.29	14711
2010-06-04	23.83	23.89	23.15	23.21	4948
2010-06-07	23.30	23.40	22.72	22.72	11378
2010-06-08	22.88	22.88	22.60	22.78	9150
2010-06-09	23.31	23.64	23.08	23.15	38241
2010-06-10	23.47	23.92	23.43	23.91	110674
2010-06-11	23.79	24.11	23.79	24.10	28499
2010-06-14	24.46	24.48	24.12	24.17	70256
2010-06-15	24.40	24.76	24.35	24.76	33981
2010-06-16	24.70	24.88	24.62	24.77	21080
2010-06-17	24.54	24.73	24.54	24.64	10539
2010-06-18	24.75	24.83	24.69	24.73	4274
2010-06-21	25.10	25.14	24.46	24.56	65205
2010-06-22	24.62	24.73	23.99	24.01	102119
2010-06-23	24.14	24.14	23.70	24.01	7340
2010-06-24	23.94	23.94	23.49	23.50	33677
2010-06-25	23.46	23.78	23.45	23.72	16009
2010-06-28	23.58	23.78	23.56	23.57	4032
2010-06-29	23.29	23.29	22.46	22.60	27857
2010-06-30	22.59	22.86	22.30	22.35	59172
2010-07-01	22.37	22.40	21.84	22.36	7981
2010-07-02	22.44	22.48	22.08	22.24	23670
2010-07-06	22.50	22.68	22.50	22.54	3365
2010-07-07	22.25	22.91	22.25	22.91	75113
2010-07-08	23.16	23.24	22.92	23.21	39719
2010-07-09	23.24	23.41	23.24	23.41	6273
2010-07-12	23.30	23.47	23.22	23.30	9573
2010-07-13	23.66	23.88	23.60	23.80	60107
2010-07-14	23.77	23.84	23.62	23.78	39972
2010-07-15	23.52	23.78	23.47	23.77	7023
2010-07-16	23.63	23.63	23.00	23.03	28148
2010-07-19	23.16	23.25	23.08	23.19	3540
2010-07-20	22.92	23.55	22.92	23.55	8704
2010-07-21	23.41	23.49	23.08	23.15	9398
2010-07-22	23.66	23.74	23.65	23.71	4311
2010-07-23	23.62	24.02	23.60	23.98	6365
2010-07-26	24.05	24.35	24.05	24.33	10629
2010-07-27	24.38	24.38	24.10	24.15	35268
2010-07-28	24.14	24.14	23.91	23.98	43413
2010-07-29	24.00	24.02	23.86	23.86	4897
2010-07-30	23.72	23.96	23.57	23.96	5087
2010-08-02	24.30	24.40	24.30	24.40	1820
2010-08-03	24.19	24.31	24.19	24.28	22611
2010-08-04	24.28	24.49	24.28	24.46	14964
2010-08-05	24.37	24.43	24.29	24.38	20649
2010-08-06	24.18	24.33	24.04	24.30	16880
2010-08-09	24.51	24.53	24.36	24.51	30495
2010-08-10	24.24	24.44	24.18	24.41	11548
2010-08-11	23.91	23.93	23.62	23.64	195248
2010-08-12	23.29	23.56	23.26	23.54	4524
2010-08-13	23.41	23.57	23.41	23.46	7328
2010-08-16	23.33	23.52	23.33	23.46	13275
2010-08-17	23.69	24.00	23.69	23.90	6410
2010-08-18	23.83	24.07	23.83	24.01	38368
2010-08-19	23.92	23.92	23.50	23.64	87014
2010-08-20	23.53	23.68	23.40	23.63	12281
2010-08-23	23.78	23.79	23.45	23.45	9096
2010-08-24	23.28	23.28	23.10	23.14	6731
2010-08-25	22.86	23.31	22.86	23.27	21069
2010-08-26	23.38	23.44	23.10	23.11	25543
2010-08-27	22.93	23.50	22.93	23.50	57543
2010-08-30	23.39	23.39	23.12	23.12	7409
2010-08-31	23.04	23.25	23.04	23.12	9070
2010-09-01	23.44	23.84	23.44	23.84	51300
2010-09-02	23.86	24.19	23.86	24.19	58643
2010-09-03	24.47	24.54	24.30	24.51	18713
2010-09-07	24.35	24.38	24.24	24.26	68920
2010-09-08	24.25	24.52	24.25	24.41	95419
2010-09-09	24.67	24.68	24.35	24.41	8686
2010-09-10	24.44	24.54	24.39	24.49	25562
2010-09-13	24.75	24.86	24.72	24.83	48634
2010-09-14	24.80	25.00	24.74	24.86	30465
2010-09-15	24.73	24.98	24.73	24.98	18338
2010-09-16	24.98	25.03	24.91	25.03	4486
2010-09-17	25.04	25.14	24.95	25.09	6468
2010-09-20	25.20	25.51	25.20	25.51	3421
2010-09-21	25.56	25.56	25.27	25.41	127336
2010-09-22	25.34	25.34	25.13	25.19	34476
2010-09-23	25.11	25.27	24.97	24.97	14523
2010-09-24	25.30	25.58	25.30	25.58	9221
2010-09-27	25.46	25.53	25.40	25.40	8412
2010-09-28	25.33	25.64	25.29	25.64	18392
2010-09-29	25.59	25.59	25.47	25.52	12499
2010-09-30	25.39	25.46	25.26	25.41	14051
2010-10-01	25.57	25.57	25.36	25.48	5883
2010-10-04	25.45	25.45	25.22	25.28	9193
2010-10-05	25.59	25.85	25.59	25.83	12205
2010-10-06	25.75	25.78	25.54	25.63	5833
2010-10-07	25.72	25.72	25.51	25.61	8088
2010-10-08	25.60	25.88	25.58	25.84	42278
2010-10-11	25.89	25.94	25.80	25.92	29308
2010-10-12	25.79	26.03	25.59	26.03	24039
2010-10-13	26.15	26.29	26.11	26.20	9867
2010-10-14	26.13	26.25	26.00	26.08	21034
2010-10-15	26.06	26.25	26.02	26.21	6361
2010-10-18	26.21	26.25	26.11	26.25	6870
2010-10-19	25.87	26.05	25.69	25.79	5138
2010-10-20	26.02	26.20	26.02	26.19	855
2010-10-21	26.26	26.40	26.00	26.17	14540
2010-10-22	26.17	26.32	26.11	26.32	26485
2010-10-25	26.49	26.68	26.49	26.49	18707
2010-10-26	26.37	26.55	26.37	26.47	10090
2010-10-27	26.33	26.43	26.16	26.43	4780
2010-10-28	26.29	26.43	26.22	26.37	15958
2010-10-29	26.40	26.56	26.38	26.52	11657
2010-11-01	26.69	26.74	26.42	26.53	15090
2010-11-02	26.76	26.84	26.74	26.81	136149
2010-11-03	26.86	26.86	26.61	26.81	18068
2010-11-04	27.26	27.40	27.20	27.39	109925
2010-11-05	27.48	27.55	27.39	27.50	16590
2010-11-08	27.40	27.54	27.38	27.52	18827
2010-11-09	27.54	27.57	27.08	27.12	76443
2010-11-10	27.20	27.44	27.15	27.43	41285
2010-11-11	27.33	27.49	27.21	27.45	17139
2010-11-12	27.26	27.29	26.94	27.03	12181
2010-11-15	27.10	27.20	26.98	26.98	3393
2010-11-16	26.81	26.86	26.37	26.50	30768
2010-11-17	26.46	26.67	26.46	26.60	42155
2010-11-18	26.94	27.20	26.94	27.07	39887
2010-11-19	27.09	27.26	26.99	27.24	30455
2010-11-22	27.14	27.40	27.11	27.39	17792
2010-11-23	27.10	27.10	26.90	27.01	90897
2010-11-24	27.28	27.59	27.28	27.59	25085
2010-11-26	27.37	27.46	27.37	27.41	3123
2010-11-29	27.26	27.36	27.01	27.34	17000
2010-11-30	27.06	27.40	27.06	27.25	16028
2010-12-01	27.72	27.90	27.70	27.85	41459
2010-12-02	27.83	28.21	27.83	28.20	118254
2010-12-03	28.11	28.36	28.11	28.36	152877
2010-12-06	28.29	28.34	28.17	28.32	15909
2010-12-07	28.65	28.65	28.30	28.31	23492
2010-12-08	28.40	28.40	28.17	28.30	15305
2010-12-09	28.47	28.49	28.33	28.37	12013
2010-12-10	28.36	28.56	28.34	28.54	70821
2010-12-13	28.58	28.65	28.45	28.45	13187
2010-12-14	28.38	28.54	28.36	28.36	17586
2010-12-15	28.34	28.53	28.23	28.27	20795
2010-12-16	28.33	28.52	28.24	28.52	16541
2010-12-17	28.53	28.62	28.50	28.59	23363
2010-12-20	28.61	28.70	28.47	28.66	13269
2010-12-21	28.67	28.76	28.55	28.74	56014
2010-12-22	28.80	28.80	28.58	28.66	28792
2010-12-23	28.67	28.67	28.52	28.58	27663
2010-12-27	28.56	28.59	28.34	28.59	11090
2010-12-28	28.67	28.67	28.43	28.51	10972
2010-12-29	28.55	28.64	28.53	28.59	24119
2010-12-30	28.55	28.61	28.53	28.57	22611
2010-12-31	28.46	28.52	28.43	28.48	21357
2011-01-03	28.71	28.94	28.71	28.79	45679
2011-01-04	28.81	28.81	28.35	28.51	228319
2011-01-05	28.44	28.68	28.44	28.65	25892
2011-01-06	28.75	28.75	28.53	28.56	32571
2011-01-07	28.67	28.67	28.35	28.52	14733
2011-01-10	28.39	28.69	28.37	28.65	63665
2011-01-11	28.81	28.83	28.63	28.75	22910
2011-01-12	28.92	29.01	28.85	28.96	39524
2011-01-13	28.94	29.11	28.94	28.99	91636
2011-01-14	28.94	29.21	28.94	29.21	116355
2011-01-18	29.19	29.29	29.15	29.29	22797
2011-01-19	29.28	29.28	28.73	28.78	25369
2011-01-20	28.63	28.63	28.27	28.50	36320
2011-01-21	28.75	28.80	28.44	28.45	28547
2011-01-24	28.53	28.68	28.45	28.67	14346
2011-01-25	28.54	28.59	28.29	28.59	27837
2011-01-26	28.76	29.06	28.69	29.01	41390
2011-01-27	29.07	29.43	28.93	29.11	49215
2011-01-28	29.19	29.19	28.42	28.47	53236
2011-01-31	28.69	28.88	28.64	28.85	36596
2011-02-01	29.07	29.33	29.03	29.29	112381
2011-02-02	29.20	29.35	29.15	29.18	37238
2011-02-03	29.22	29.39	29.10	29.36	15506
2011-02-04	29.43	29.73	29.41	29.73	71440
2011-02-07	29.83	30.03	29.81	29.86	40744
2011-02-08	29.86	30.00	29.82	30.00	20509
2011-02-09	29.94	30.02	29.79	29.93	68843
2011-02-10	29.77	30.20	29.77	30.19	133032
2011-02-11	30.16	30.58	30.10	30.55	281079
2011-02-14	30.59	30.72	30.59	30.69	79123
2011-02-15	30.64	30.64	30.43	30.46	16078
2011-02-16	30.59	30.85	30.59	30.77	26055
2011-02-17	30.71	30.91	30.68	30.88	32369
2011-02-18	30.79	30.92	30.70	30.83	25871
2011-02-22	30.50	30.57	29.80	29.84	45655
2011-02-23	29.88	29.88	29.06	29.43	22383
2011-02-24	29.47	29.70	29.14	29.57	21005
2011-02-25	29.88	30.09	29.83	30.09	21721
2011-02-28	30.24	30.25	29.94	30.14	90315
2011-03-01	30.36	30.36	29.60	29.60	45261
2011-03-02	29.57	29.94	29.57	29.80	28389
2011-03-03	30.14	30.44	30.14	30.43	19906
2011-03-04	30.42	30.42	30.04	30.26	16925
2011-03-07	30.37	30.37	29.61	29.80	11892
2011-03-08	29.75	30.21	29.63	30.07	103317
2011-03-09	29.95	29.95	29.66	29.82	77736
2011-03-10	29.45	29.45	29.18	29.20	39649
2011-03-11	29.27	29.62	29.11	29.52	16487
2011-03-14	29.36	29.46	29.06	29.34	57307
2011-03-15	28.54	29.25	28.40	29.08	126440
2011-03-16	29.08	29.23	28.49	28.62	39751
2011-03-17	29.03	29.20	28.90	28.99	28088
2011-03-18	29.35	29.35	28.98	29.01	14314
2011-03-21	29.41	29.65	29.41	29.55	50545
2011-03-22	29.59	29.59	29.29	29.35	150423
2011-03-23	29.30	29.61	29.11	29.56	27398
2011-03-24	29.74	30.00	29.58	29.96	38234
2011-03-25	30.06	30.26	30.00	30.11	40636
2011-03-28	30.16	30.21	29.93	29.93	35733
2011-03-29	29.95	30.26	29.78	30.26	36093
2011-03-30	30.42	30.54	30.37	30.52	7127
2011-03-31	30.43	30.53	30.42	30.50	13771
2011-04-01	30.73	30.79	30.53	30.63	37141
2011-04-04	30.70	30.70	30.54	30.64	22851
2011-04-05	30.51	30.89	30.51	30.72	30862
2011-04-06	30.92	30.94	30.47	30.61	11790
2011-04-07	30.73	30.73	30.43	30.53	11232
2011-04-08	30.70	30.73	30.25	30.40	10843
2011-04-11	30.38	30.43	30.05	30.12	12642
2011-04-12	29.94	29.94	29.64	29.78	78093
2011-04-13	30.03	30.07	29.79	29.99	10836
2011-04-14	29.76	30.05	29.76	30.02	16816
2011-04-15	29.93	30.28	29.93	30.24	16930
2011-04-18	29.76	29.88	29.50	29.82	23208
2011-04-19	29.89	30.04	29.78	30.04	9411
2011-04-20	30.48	30.69	30.48	30.69	26941
2011-04-21	30.86	30.93	30.81	30.93	24293
2011-04-25	30.93	30.93	30.66	30.81	91662
2011-04-26	30.92	31.14	30.85	30.99	31829
2011-04-27	31.11	31.21	30.81	31.18	78678
2011-04-28	31.10	31.22	31.03	31.11	12859
2011-04-29	31.17	31.28	31.13	31.23	11457
2011-05-02	31.33	31.42	31.03	31.08	17070
2011-05-03	30.93	30.93	30.57	30.72	16590
2011-05-04	30.72	30.72	30.13	30.31	45091
2011-05-05	30.14	30.64	30.12	30.32	38702
2011-05-06	30.69	30.77	30.38	30.49	11783
2011-05-09	30.55	30.78	30.50	30.76	9216
2011-05-10	30.89	31.12	30.81	31.08	10222
2011-05-11	30.87	30.91	30.43	30.56	14172
2011-05-12	30.55	30.88	30.34	30.82	34358
2011-05-13	30.89	30.92	30.47	30.53	15622
2011-05-16	30.51	30.66	30.17	30.24	20601
2011-05-17	30.20	30.20	29.86	30.03	32377
2011-05-18	30.15	30.63	30.15	30.61	41077
2011-05-19	30.70	30.72	30.38	30.60	19373
2011-05-20	30.56	30.56	30.24	30.42	14839
2011-05-23	29.97	30.06	29.80	29.96	73899
2011-05-24	30.05	30.20	29.85	29.89	11496
2011-05-25	29.79	30.24	29.75	30.17	43920
2011-05-26	30.11	30.47	30.09	30.43	11579
2011-05-27	30.57	30.67	30.51	30.57	20891
2011-05-31	30.92	30.92	30.60	30.72	90545
2011-06-01	30.75	30.86	30.04	30.04	23809
2011-06-02	30.08	30.27	29.88	30.06	42015
2011-06-03	29.78	29.97	29.64	29.68	39066
2011-06-06	29.73	29.73	29.26	29.27	14216
2011-06-07	29.47	29.62	29.32	29.33	30803
2011-06-08	29.33	29.33	29.01	29.09	44225
2011-06-09	29.13	29.49	29.13	29.38	16820
2011-06-10	29.27	29.27	28.85	28.88	36947
2011-06-13	28.96	29.07	28.58	28.69	39728
2011-06-14	29.02	29.31	29.02	29.21	31386
2011-06-15	29.03	29.12	28.66	28.72	11964
2011-06-16	28.67	28.79	28.26	28.54	9041
2011-06-17	28.82	28.87	28.57	28.64	20174
2011-06-20	28.55	28.91	28.55	28.86	22216
2011-06-21	28.98	29.45	28.98	29.43	14299
2011-06-22	29.28	29.51	29.23	29.23	25078
2011-06-23	28.92	29.30	28.71	29.29	18408
2011-06-24	29.31	29.31	28.91	28.92	18449
2011-06-27	28.93	29.25	28.74	29.17	19074
2011-06-28	29.53	29.75	29.51	29.75	9872
2011-06-29	29.92	30.07	29.75	29.96	30010
2011-06-30	30.08	30.38	30.08	30.32	23307
2011-07-01	30.40	30.81	30.25	30.81	32801
2011-07-05	30.84	30.92	30.73	30.85	29132
2011-07-06	30.86	30.89	30.66	30.88	15407
2011-07-07	31.22	31.39	31.20	31.31	8708
2011-07-08	30.96	30.96	30.74	30.91	19337
2011-07-11	30.72	30.75	30.34	30.38	16677
2011-07-12	30.35	30.48	30.21	30.21	12894
2011-07-13	30.44	30.65	30.27	30.33	25457
2011-07-14	30.37	30.55	30.00	30.05	22965
2011-07-15	30.19	30.19	30.00	30.15	31191
2011-07-18	30.03	30.09	29.73	29.96	27383
2011-07-19	30.39	30.58	30.32	30.52	7281
2011-07-20	30.61	30.61	30.29	30.35	17891
2011-07-21	30.48	30.77	30.48	30.65	10801
2011-07-22	30.65	30.71	30.51	30.64	11415
2011-07-25	30.44	30.62	30.39	30.48	23037
2011-07-26	30.39	30.40	30.23	30.31	29394
2011-07-27	30.22	30.22	29.53	29.56	15964
2011-07-28	29.60	29.78	29.40	29.42	80491
2011-07-29	29.14	29.53	28.99	29.34	36127
2011-08-01	29.68	29.70	28.87	29.17	44600
2011-08-02	28.95	29.03	28.13	28.13	37997
2011-08-03	28.18	28.37	27.56	28.32	292412
2011-08-04	28.05	28.05	26.81	26.81	172948
2011-08-05	27.21	27.30	26.08	26.88	100299
2011-08-08	25.86	26.29	24.85	24.90	165367
2011-08-09	25.30	25.94	24.50	25.94	117502
2011-08-10	25.57	25.91	25.18	25.18	42802
2011-08-11	25.32	26.66	25.27	26.46	35493
2011-08-12	26.64	26.91	26.48	26.76	17752
2011-08-15	27.05	27.17	26.77	27.16	30639
2011-08-16	26.85	27.11	26.62	26.83	43394
2011-08-17	26.88	27.13	26.46	26.65	32805
2011-08-18	25.97	25.97	25.00	25.22	49611
2011-08-19	24.85	25.44	24.77	24.77	21376
2011-08-22	25.16	25.23	24.83	24.85	14464
2011-08-23	25.02	25.90	24.94	25.83	39644
2011-08-24	25.92	26.23	25.74	26.21	25482
2011-08-25	26.33	26.40	25.71	25.77	27722
2011-08-26	25.44	26.40	25.31	26.40	11340
2011-08-29	26.77	27.27	26.77	27.27	17603
2011-08-30	27.16	27.62	27.09	27.49	32650
2011-08-31	27.71	27.96	27.43	27.62	27252
2011-09-01	27.73	27.73	27.29	27.32	14961
2011-09-02	26.73	26.85	26.45	26.55	35964
2011-09-06	25.74	26.46	25.74	26.45	25294
2011-09-07	26.81	27.23	26.79	27.20	17434
2011-09-08	27.17	27.38	26.83	26.88	34594
2011-09-09	26.55	26.71	26.01	26.16	18864
2011-09-12	25.80	26.33	25.75	26.33	19793
2011-09-13	26.48	26.84	26.34	26.75	6343
2011-09-14	26.81	27.48	26.56	27.47	20781
2011-09-15	27.55	27.58	27.17	27.54	16718
2011-09-16	27.80	27.83	27.46	27.66	13235
2011-09-19	27.43	27.68	27.26	27.68	27596
2011-09-20	27.45	27.96	27.43	27.45	33829
2011-09-21	27.44	27.46	26.52	26.52	12409
2011-09-22	25.72	25.84	25.24	25.68	67889
2011-09-23	25.43	25.91	25.43	25.81	29965
2011-09-26	25.60	26.36	25.60	26.36	10819
2011-09-27	27.00	27.10	26.73	26.73	7522
2011-09-28	26.74	26.80	26.22	26.36	7578
2011-09-29	26.58	26.58	25.50	25.88	143397
2011-09-30	25.44	25.69	25.15	25.15	8263
2011-10-03	24.91	25.19	24.33	24.33	30297
2011-10-04	24.02	25.07	23.92	25.05	99659
2011-10-05	25.00	25.52	25.00	25.52	13883
2011-10-06	25.48	26.05	25.44	26.05	13872
2011-10-07	26.10	26.22	25.79	25.94	40021
2011-10-10	26.35	26.67	26.35	26.65	14182
2011-10-11	26.58	26.75	26.58	26.68	9732
2011-10-12	26.84	27.04	26.83	26.83	26901
2011-10-13	26.73	26.91	26.60	26.84	29589
2011-10-14	27.15	27.25	27.02	27.23	13227
2011-10-17	27.15	27.17	26.83	26.87	21099
2011-10-18	26.85	27.32	26.58	27.25	24139
2011-10-19	27.34	27.37	26.87	26.93	72234
2011-10-20	26.98	27.10	26.68	26.98	12600
2011-10-21	27.30	27.56	27.30	27.56	16024
2011-10-24	27.66	27.97	27.66	27.88	50472
2011-10-25	27.68	27.78	27.35	27.41	19407
2011-10-26	27.64	27.64	27.20	27.56	14789
2011-10-27	28.25	28.41	27.91	28.25	32126
2011-10-28	28.25	28.30	28.15	28.29	37321
2011-10-31	28.02	28.09	27.75	27.75	138320
2011-11-01	27.03	27.42	27.03	27.16	76168
2011-11-02	27.53	27.63	27.33	27.49	33638
2011-11-03	27.75	27.93	27.38	27.93	22559
2011-11-04	27.69	27.82	27.49	27.74	28385
2011-11-07	27.78	27.90	27.53	27.90	92094
2011-11-08	28.01	28.13	27.69	28.13	8617
2011-11-09	27.64	27.65	27.13	27.18	103707
2011-11-10	27.46	27.49	27.19	27.41	16707
2011-11-11	27.68	27.96	27.68	27.92	9165
2011-11-14	27.75	27.86	27.62	27.69	8633
2011-11-15	27.62	27.97	27.56	27.86	5490
2011-11-16	27.56	27.83	27.42	27.52	66628
2011-11-17	27.33	27.34	26.84	26.95	14078
2011-11-18	26.99	27.04	26.87	26.95	8585
2011-11-21	26.48	26.59	26.25	26.52	30541
2011-11-22	26.36	26.64	26.32	26.52	183991
2011-11-23	26.23	26.25	25.99	26.10	28154
2011-11-25	26.06	26.12	25.95	25.95	12355
2011-11-28	26.54	26.72	26.47	26.64	15866
2011-11-29	26.63	26.84	26.63	26.68	23187
2011-11-30	27.44	27.57	27.35	27.57	25538
2011-12-01	27.57	27.73	27.52	27.61	11389
2011-12-02	27.79	27.79	27.51	27.51	16401
2011-12-05	27.78	27.93	27.60	27.61	7790
2011-12-06	27.77	27.80	27.63	27.66	38701
2011-12-07	27.55	27.75	27.35	27.63	26156
2011-12-08	27.55	27.56	27.17	27.20	30016
2011-12-09	27.40	27.67	27.37	27.61	18108
2011-12-12	27.38	27.38	27.14	27.30	12866
2011-12-13	27.43	27.52	26.90	26.98	31415
2011-12-14	26.89	26.96	26.69	26.73	15405
2011-12-15	26.98	26.98	26.79	26.79	57601
2011-12-16	26.93	27.13	26.83	26.88	28449
2011-12-19	26.99	27.11	26.64	26.65	70042
2011-12-20	27.06	27.43	27.05	27.40	20618
2011-12-21	27.34	27.34	27.05	27.31	37013
2011-12-22	27.31	27.41	27.28	27.39	30709
2011-12-23	27.43	27.61	27.43	27.61	17829
2011-12-27	27.65	27.77	27.65	27.72	20311
2011-12-28	27.72	27.78	27.38	27.43	53609
2011-12-29	27.53	27.69	27.51	27.69	102432
2011-12-30	27.63	27.67	27.48	27.48	25274
2012-01-03	27.99	27.99	27.65	27.65	36859
2012-01-04	27.67	27.69	27.63	27.68	3725
2012-01-05	27.52	27.83	27.49	27.83	19955
2012-01-06	27.73	27.82	27.71	27.77	6086
2012-01-09	27.77	27.77	27.69	27.73	11167
2012-01-10	27.98	28.03	27.89	27.93	12268
2012-01-11	27.86	27.96	27.82	27.93	71241
2012-01-12	28.01	28.01	27.85	27.98	18159
2012-01-13	27.88	27.93	27.70	27.89	9982
2012-01-17	28.20	28.23	27.99	28.08	364240
2012-01-18	28.05	28.35	28.03	28.32	68585
2012-01-19	28.39	28.49	28.36	28.46	110905
2012-01-20	28.38	28.38	28.21	28.27	34777
2012-01-23	28.28	28.45	28.25	28.32	21629
2012-01-24	28.25	28.38	28.25	28.34	11776
2012-01-25	28.29	28.66	28.23	28.66	17444
2012-01-26	28.57	28.57	28.35	28.40	9664
2012-01-27	28.29	28.43	28.26	28.36	27555
2012-01-30	28.16	28.29	28.04	28.25	48821
2012-01-31	28.39	28.44	28.18	28.31	29218
2012-02-01	28.44	28.69	28.44	28.58	187401
2012-02-02	28.62	28.68	28.52	28.58	41154
2012-02-03	28.83	28.95	28.79	28.95	27384
2012-02-06	28.90	28.91	28.84	28.87	58120
2012-02-07	28.84	29.01	28.74	28.97	27851
2012-02-08	29.01	29.08	28.88	29.02	43883
2012-02-09	29.07	29.16	28.96	29.10	58915
2012-02-10	28.89	28.95	28.83	28.92	11384
2012-02-13	29.09	29.18	29.00	29.15	31775
2012-02-14	29.11	29.18	29.00	29.18	14289
2012-02-15	29.22	29.23	28.92	28.98	26180
2012-02-16	28.94	29.17	28.94	29.15	24082
2012-02-17	29.29	29.30	29.19	29.26	33088
2012-02-21	29.34	29.34	29.09	29.15	23150
2012-02-22	29.11	29.22	29.09	29.16	11704
2012-02-23	29.13	29.32	29.13	29.30	8997
2012-02-24	29.36	29.40	29.29	29.32	13499
2012-02-27	29.14	29.45	29.14	29.40	53533
2012-02-28	29.38	29.42	29.29	29.36	31005
2012-02-29	29.43	29.44	29.21	29.27	30326
2012-03-01	29.29	29.45	29.27	29.42	26978
2012-03-02	29.39	29.39	29.23	29.29	16269
2012-03-05	29.24	29.29	29.13	29.26	20852
2012-03-06	28.95	28.95	28.76	28.82	18707
2012-03-07	28.91	29.10	28.89	29.10	21071
2012-03-08	29.25	29.41	29.24	29.41	8151
2012-03-09	29.45	29.57	29.42	29.49	39103
2012-03-12	29.54	29.54	29.47	29.50	7860
2012-03-13	29.60	29.83	29.57	29.83	11527
2012-03-14	29.91	29.97	29.74	29.80	30562
2012-03-15	29.84	29.93	29.79	29.91	14831
2012-03-16	29.98	30.00	29.92	29.94	7652
2012-03-19	29.88	30.09	29.88	30.03	7899
2012-03-20	29.91	29.94	29.86	29.94	7907
2012-03-21	29.92	30.01	29.89	29.96	13304
2012-03-22	29.72	29.79	29.64	29.77	19779
2012-03-23	29.79	29.83	29.55	29.82	23707
2012-03-26	30.02	30.25	30.02	30.25	98874
2012-03-27	30.25	30.32	30.21	30.21	61166
2012-03-28	30.21	30.21	29.85	29.98	43069
2012-03-29	29.86	30.02	29.76	30.02	21133
2012-03-30	30.09	30.20	30.07	30.13	16483
2012-04-02	30.06	30.42	30.06	30.41	23567
2012-04-03	30.35	30.38	30.16	30.31	32144
2012-04-04	30.19	30.19	29.98	30.06	16662
2012-04-05	30.03	30.18	30.03	30.17	21798
2012-04-09	29.75	29.89	29.71	29.80	22224
2012-04-10	29.78	29.79	29.10	29.14	53326
2012-04-11	29.44	29.58	29.44	29.48	18085
2012-04-12	29.54	30.00	29.54	29.98	11043
2012-04-13	29.97	29.97	29.76	29.77	42302
2012-04-16	29.95	29.95	29.60	29.67	8417
2012-04-17	29.92	30.20	29.89	30.16	13332
2012-04-18	30.06	30.18	29.99	30.09	24883
2012-04-19	30.08	30.26	29.74	29.91	19836
2012-04-20	30.00	30.14	29.96	29.99	15592
2012-04-23	29.71	29.71	29.43	29.62	19650
2012-04-24	29.62	29.71	29.42	29.54	35515
2012-04-25	29.81	30.09	29.81	30.06	16115
2012-04-26	30.09	30.39	30.07	30.36	16905
2012-04-27	30.46	30.63	30.36	30.58	11415
2012-04-30	30.53	30.53	30.24	30.31	8618
2012-05-01	30.31	30.70	30.31	30.51	19326
2012-05-02	30.32	30.59	30.31	30.56	13154
2012-05-03	30.54	30.61	30.27	30.28	131810
2012-05-04	30.16	30.17	29.67	29.73	25564
2012-05-07	29.56	29.76	29.56	29.69	19647
2012-05-08	29.48	29.49	28.94	29.44	18056
2012-05-09	29.12	29.41	29.05	29.26	23831
2012-05-10	29.45	29.50	29.20	29.20	24004
2012-05-11	29.37	29.41	29.22	29.22	24033
2012-05-14	28.96	29.03	28.79	28.79	19482
2012-05-15	28.82	29.03	28.66	28.70	22982
2012-05-16	28.81	28.91	28.51	28.51	14646
2012-05-17	28.52	28.52	27.77	27.77	30936
2012-05-18	27.86	27.92	27.47	27.49	80162
2012-05-21	27.54	28.23	27.50	28.23	21860
2012-05-22	28.31	28.55	28.19	28.27	23177
2012-05-23	28.07	28.47	27.88	28.45	30702
2012-05-24	28.52	28.54	28.20	28.43	16733
2012-05-25	28.47	28.53	28.34	28.41	10957
2012-05-29	28.69	28.80	28.56	28.79	17241
2012-05-30	28.57	28.57	28.25	28.34	28930
2012-05-31	28.30	28.30	27.93	28.13	7223
2012-06-01	27.55	27.67	27.12	27.18	27796
2012-06-04	27.20	27.28	26.84	27.15	137155
2012-06-05	27.06	27.45	27.03	27.45	16817
2012-06-06	27.60	28.05	27.60	28.05	16900
2012-06-07	28.44	28.46	28.09	28.09	34963
2012-06-08	28.02	28.25	27.91	28.24	9744
2012-06-11	28.50	28.50	27.83	27.83	171933
2012-06-12	27.83	28.24	27.83	28.17	26767
2012-06-13	28.13	28.22	27.72	27.80	70252
2012-06-14	27.80	28.14	27.79	28.02	15271
2012-06-15	28.14	28.47	28.14	28.47	25010
2012-06-18	28.31	28.70	28.26	28.68	18381
2012-06-19	28.84	29.09	28.84	29.00	22576
2012-06-20	29.03	29.03	28.71	28.88	12539
2012-06-21	28.74	28.80	28.03	28.04	11698
2012-06-22	28.07	28.21	27.99	28.21	118790
2012-06-25	27.91	27.91	27.59	27.68	18522
2012-06-26	27.74	27.89	27.61	27.83	17785
2012-06-27	27.88	27.99	27.77	27.87	26883
2012-06-28	27.72	27.72	27.38	27.70	17572
2012-06-29	28.24	28.52	27.00	28.52	66904
2012-07-02	28.53	28.73	28.34	28.56	28277
2012-07-03	28.59	28.82	28.56	28.75	13846
2012-07-05	28.72	28.98	28.65	28.87	19703
2012-07-06	28.55	28.55	28.24	28.24	13400
2012-07-09	28.37	28.37	28.17	28.28	10377
2012-07-10	28.39	28.44	27.93	28.04	24568
2012-07-11	28.04	28.04	27.76	27.89	12040
2012-07-12	27.69	27.96	27.60	27.90	33177
2012-07-13	27.99	28.31	27.99	28.25	5124
2012-07-16	28.19	28.30	28.15	28.15	9341
2012-07-17	28.26	28.43	28.05	28.37	14188
2012-07-18	28.46	28.60	28.46	28.56	6686
2012-07-19	28.62	28.69	28.54	28.60	19271
2012-07-20	28.47	28.49	28.31	28.38	14790
2012-07-23	27.94	28.08	27.77	28.08	15557
2012-07-24	28.05	28.06	27.68	27.74	9596
2012-07-25	27.85	27.90	27.73	27.84	5241
2012-07-26	28.19	28.37	28.13	28.30	37174
2012-07-27	28.50	28.93	28.50	28.80	12457
2012-07-30	28.81	28.89	28.74	28.78	25020
2012-07-31	28.70	28.71	28.54	28.58	17041
2012-08-01	28.64	28.67	28.30	28.39	7724
2012-08-02	28.27	28.38	28.09	28.30	19290
2012-08-03	28.52	28.84	28.52	28.77	34017
2012-08-06	28.90	28.90	28.76	28.76	36116
2012-08-07	28.83	29.01	28.83	28.93	34207
2012-08-08	28.76	28.93	28.76	28.90	11096
2012-08-09	28.90	28.90	28.82	28.82	18037
2012-08-10	28.69	28.81	28.66	28.81	13200
2012-08-13	28.72	28.81	28.64	28.78	15939
2012-08-14	28.96	28.96	28.81	28.84	7590
2012-08-15	28.85	28.95	28.81	28.92	5688
2012-08-16	28.93	29.19	28.88	29.15	9806
2012-08-17	29.16	29.26	29.14	29.26	11441
2012-08-20	29.13	29.18	29.00	29.08	18901
2012-08-21	29.18	29.20	28.96	29.01	9741
2012-08-22	28.99	29.15	28.92	29.09	18359
2012-08-23	29.00	29.00	28.77	28.82	21583
2012-08-24	28.82	29.09	28.82	29.04	142656
2012-08-27	29.05	29.10	28.99	29.03	27834
2012-08-28	28.89	29.07	28.89	29.05	35600
2012-08-29	29.03	29.13	28.98	29.10	8104
2012-08-30	28.94	28.98	28.85	28.90	39514
2012-08-31	29.01	29.08	28.85	29.06	6627
2012-09-04	29.03	29.12	28.85	29.06	10625
2012-09-05	29.10	29.10	28.99	29.05	10282
2012-09-06	29.16	29.56	29.16	29.53	15949
2012-09-07	29.60	29.62	29.55	29.56	7006
2012-09-10	29.53	29.60	29.41	29.41	14245
2012-09-11	29.42	29.51	29.42	29.45	12861
2012-09-12	29.53	29.56	29.44	29.49	16219
2012-09-13	29.50	29.97	29.48	29.84	23986
2012-09-14	29.92	30.07	29.87	29.87	22924
2012-09-17	29.88	29.88	29.77	29.86	6814
2012-09-18	29.82	29.86	29.74	29.80	4273
2012-09-19	29.85	30.01	29.80	29.97	13458
2012-09-20	29.79	29.90	29.73	29.90	10031
2012-09-21	30.01	30.08	29.94	29.95	21664
2012-09-24	29.85	29.95	29.81	29.90	11050
2012-09-25	29.95	29.99	29.59	29.59	61755
2012-09-26	29.62	29.68	29.41	29.44	22411
2012-09-27	29.53	29.79	29.49	29.72	35971
2012-09-28	29.53	29.74	29.52	29.69	11900
2012-10-01	29.77	29.93	29.69	29.73	9906
2012-10-02	29.85	29.87	29.67	29.76	13176
2012-10-03	29.84	30.01	29.81	30.01	11545
2012-10-04	30.09	30.26	30.07	30.17	94930
2012-10-05	30.27	30.40	30.15	30.15	21105
2012-10-08	30.10	30.12	29.98	30.05	14488
2012-10-09	30.00	30.00	29.62	29.62	7778
2012-10-10	29.58	29.66	29.42	29.44	11097
2012-10-11	29.69	29.75	29.51	29.53	7099
2012-10-12	29.55	29.60	29.39	29.41	5833
2012-10-15	29.46	29.70	29.35	29.70	11724
2012-10-16	29.78	30.02	29.78	30.00	12717
2012-10-17	30.07	30.18	30.07	30.13	4707
2012-10-18	30.05	30.24	30.01	30.03	6063
2012-10-19	30.02	30.02	29.56	29.62	15886
2012-10-22	29.57	29.64	29.35	29.54	11617
2012-10-23	29.23	29.32	29.05	29.26	9231
2012-10-24	29.35	29.35	29.13	29.13	27878
2012-10-25	29.32	29.35	29.00	29.13	14836
2012-10-26	29.13	29.28	29.06	29.28	7509
2012-10-31	29.31	29.35	29.13	29.29	16840
2012-11-01	29.31	29.65	29.29	29.63	29811
2012-11-02	29.74	29.74	29.30	29.30	9744
2012-11-05	29.21	29.47	29.20	29.47	7904
2012-11-06	29.45	29.72	29.45	29.60	4985
2012-11-07	29.39	29.39	28.98	29.19	14655
2012-11-08	29.07	29.19	28.75	28.75	9134
2012-11-09	28.65	28.98	28.65	28.85	14390
2012-11-12	28.86	28.95	28.76	28.82	9329
2012-11-13	28.70	29.08	28.70	28.85	21387
2012-11-14	28.87	28.89	28.42	28.42	229160
2012-11-15	28.42	28.50	28.20	28.36	41111
2012-11-16	28.41	28.64	28.30	28.60	29431
2012-11-19	28.87	29.15	28.87	29.15	16158
2012-11-20	29.15	29.23	29.02	29.14	8312
2012-11-21	29.28	29.30	29.20	29.28	11169
2012-11-23	29.40	29.62	29.40	29.62	6586
2012-11-26	29.50	29.55	29.40	29.51	8974
2012-11-27	29.45	29.54	29.33	29.38	8005
2012-11-28	29.26	29.60	29.12	29.60	10987
2012-11-29	29.72	29.78	29.65	29.73	13489
2012-11-30	29.67	29.74	29.62	29.71	14196
2012-12-03	29.84	29.84	29.51	29.51	5689
2012-12-04	29.56	29.65	29.43	29.57	22345
2012-12-05	29.58	29.65	29.32	29.55	20180
2012-12-06	29.52	29.68	29.52	29.63	7386
2012-12-07	29.78	29.80	29.65	29.76	21458
2012-12-10	29.70	29.80	29.70	29.75	7156
2012-12-11	29.93	30.06	29.87	29.93	15081
2012-12-12	30.03	30.16	29.93	29.93	7862
2012-12-13	29.93	29.99	29.63	29.72	15441
2012-12-14	29.70	29.79	29.64	29.67	10923
2012-12-17	29.72	30.02	29.71	30.02	9041
2012-12-18	30.06	30.42	30.02	30.38	14591
2012-12-19	30.42	30.44	30.25	30.25	23534
2012-12-20	30.20	30.41	30.16	30.41	8253
2012-12-21	29.75	29.97	29.63	29.90	22168
2012-12-24	29.86	29.88	29.80	29.85	3995
2012-12-26	29.88	29.88	29.56	29.57	20154
2012-12-27	29.58	29.65	29.27	29.62	26317
2012-12-28	29.48	29.56	29.32	29.35	25542
2012-12-31	29.25	29.88	29.25	29.84	32619
2013-01-02	30.30	30.56	30.28	30.55	58128
2013-01-03	30.56	30.68	30.50	30.50	14881
2013-01-04	30.53	30.69	30.53	30.68	12984
2013-01-07	30.61	30.66	30.46	30.61	19277
2013-01-08	30.56	30.60	30.36	30.53	26840
2013-01-09	30.74	30.76	30.63	30.63	7054
2013-01-10	30.80	30.94	30.67	30.84	11586
2013-01-11	30.87	30.87	30.71	30.80	7109
2013-01-14	30.84	30.86	30.71	30.78	19119
2013-01-15	30.70	30.88	30.70	30.87	57939
2013-01-16	30.84	30.86	30.74	30.84	8783
2013-01-17	31.00	31.22	30.99	31.19	33799
2013-01-18	31.21	31.25	31.06	31.25	11353
2013-01-22	31.22	31.38	31.14	31.37	14203
2013-01-23	31.37	31.43	31.29	31.39	20864
2013-01-24	31.55	31.84	31.54	31.68	23730
2013-01-25	31.75	31.98	31.75	31.94	17281
2013-01-28	32.01	32.01	31.77	31.79	11158
2013-01-29	31.79	31.96	31.66	31.92	28314
2013-01-30	31.97	31.98	31.69	31.69	11225
2013-01-31	31.73	31.77	31.56	31.72	7829
2013-02-01	31.87	32.07	31.86	32.02	9559
2013-02-04	31.87	31.94	31.65	31.65	24543
2013-02-05	31.80	32.07	31.80	32.02	12201
2013-02-06	31.92	32.11	31.92	32.11	30649
2013-02-07	32.09	32.09	31.73	31.98	13463
2013-02-08	31.98	32.19	31.98	32.19	25017
2013-02-11	32.17	32.17	32.05	32.14	8135
2013-02-12	32.20	32.37	32.18	32.28	16596
2013-02-13	32.37	32.46	32.28	32.37	25278
2013-02-14	32.32	32.53	32.32	32.47	18977
2013-02-15	32.46	32.59	32.38	32.47	15606
2013-02-19	32.53	32.66	32.53	32.66	14248
2013-02-20	32.62	32.62	31.95	31.95	17512
2013-02-21	31.88	31.88	31.62	31.81	8360
2013-02-22	31.86	32.00	31.85	32.00	78427
2013-02-25	32.15	32.30	31.50	31.50	19511
2013-02-26	31.48	31.75	31.37	31.75	15375
2013-02-27	31.71	32.41	31.71	32.41	7345
2013-02-28	32.29	32.55	32.29	32.34	16956
2013-03-01	32.28	32.51	31.98	32.44	33328
2013-03-04	32.46	32.70	32.39	32.70	71574
2013-03-05	32.87	33.14	32.87	33.09	35784
2013-03-06	33.18	33.29	33.04	33.10	15626
2013-03-07	33.13	33.18	33.09	33.16	10325
2013-03-08	33.43	33.43	33.20	33.41	24719
2013-03-11	33.32	33.48	33.32	33.45	82631
2013-03-12	33.40	33.49	33.29	33.40	12486
2013-03-13	33.43	33.64	33.35	33.56	100730
2013-03-14	33.64	33.73	33.62	33.71	17681
2013-03-15	33.69	33.69	33.52	33.61	9080
2013-03-18	33.24	33.54	33.23	33.41	78376
2013-03-19	33.44	33.54	33.07	33.20	13882
2013-03-20	33.44	33.69	33.44	33.65	13978
2013-03-21	33.47	33.51	33.08	33.18	55039
2013-03-22	33.26	33.34	33.21	33.24	75732
2013-03-25	33.41	33.51	33.11	33.19	12331
2013-03-26	33.39	33.48	33.34	33.47	33130
2013-03-27	33.32	33.47	33.24	33.47	4856
2013-03-28	33.43	33.65	33.43	33.65	10818
2013-04-01	33.70	33.70	33.27	33.34	35201
2013-04-02	33.45	33.56	33.29	33.32	28937
2013-04-03	33.34	33.34	32.73	32.80	16329
2013-04-04	32.82	33.02	32.82	32.96	12200
2013-04-05	32.46	32.86	32.37	32.86	33186
2013-04-08	32.88	33.12	32.77	33.12	5159
2013-04-09	33.19	33.30	33.08	33.23	7619
2013-04-10	33.23	33.66	33.23	33.66	14086
2013-04-11	33.69	33.92	33.69	33.82	9794
2013-04-12	33.72	33.82	33.58	33.72	7023
2013-04-15	33.63	33.63	32.79	32.88	8244
2013-04-16	33.01	33.39	33.01	33.36	12377
2013-04-17	33.16	33.16	32.69	32.92	13735
2013-04-18	32.93	32.93	32.55	32.67	23776
2013-04-19	32.72	33.10	32.69	33.09	13212
2013-04-22	33.16	33.39	33.00	33.36	13075
2013-04-23	33.59	33.78	33.54	33.78	13266
2013-04-24	33.82	33.83	33.69	33.72	13206
2013-04-25	33.86	34.13	33.82	33.97	12014
2013-04-26	33.99	33.99	33.75	33.83	5174
2013-04-29	33.92	33.99	33.85	33.90	6472
2013-04-30	33.90	33.92	33.77	33.88	11918
2013-05-01	33.93	33.93	33.59	33.59	74382
2013-05-02	33.74	34.07	33.74	34.02	18937
2013-05-03	34.49	34.59	34.49	34.51	7170
2013-05-06	34.53	34.66	34.47	34.62	12384
2013-05-07	34.70	34.85	34.64	34.84	10968
2013-05-08	34.76	34.90	34.74	34.90	4980
2013-05-09	34.89	34.98	34.75	34.82	8109
2013-05-10	34.84	35.08	34.84	35.08	13130
2013-05-13	35.04	35.20	34.94	35.12	3089
2013-05-14	35.17	35.60	35.17	35.58	32094
2013-05-15	35.56	35.92	35.56	35.90	35181
2013-05-16	35.85	35.88	35.51	35.51	12767
2013-05-17	35.71	36.05	35.66	36.00	15197
2013-05-20	36.02	36.10	35.89	35.90	11973
2013-05-21	36.01	36.13	35.84	35.96	15949
2013-05-22	36.00	36.29	35.50	35.59	20230
2013-05-23	35.43	35.61	35.30	35.53	19291
2013-05-24	35.40	35.49	35.17	35.46	13682
2013-05-28	35.84	35.99	35.64	35.77	15408
2013-05-29	35.59	35.59	35.28	35.44	19321
2013-05-30	35.40	35.64	35.36	35.50	12734
2013-05-31	35.36	35.59	35.01	35.01	10449
2013-06-03	35.08	35.08	34.60	35.03	16524
2013-06-04	35.07	35.18	34.68	34.83	52944
2013-06-05	34.70	34.75	34.20	34.20	25187
2013-06-06	34.23	34.65	34.18	34.65	23630
2013-06-07	34.86	35.18	34.80	35.18	14034
2013-06-10	35.27	35.27	34.97	35.05	34862
2013-06-11	34.68	34.98	34.64	34.68	28960
2013-06-12	34.94	34.94	34.35	34.35	10101
2013-06-13	34.46	35.07	34.38	35.07	5268
2013-06-14	35.02	35.22	34.86	34.92	23249
2013-06-17	35.15	35.34	35.05	35.21	8032
2013-06-18	35.28	35.53	35.27	35.49	10273
2013-06-19	35.50	35.53	35.05	35.05	17460
2013-06-20	34.69	34.69	33.91	34.00	33184
2013-06-21	34.21	34.31	33.59	34.01	23614
2013-06-24	33.60	33.89	33.28	33.65	42196
2013-06-25	34.11	34.12	33.77	34.00	14110
2013-06-26	34.15	34.44	34.15	34.38	9060
2013-06-27	34.57	34.79	34.57	34.70	78883
2013-06-28	34.58	34.72	34.48	34.72	14892
2013-07-01	34.78	35.03	34.75	34.83	34758
2013-07-02	34.70	34.89	34.56	34.66	54060
2013-07-03	34.49	34.79	34.49	34.74	15495
2013-07-05	34.99	35.05	34.71	34.99	9842
2013-07-08	35.31	35.32	35.21	35.26	17771
2013-07-09	35.52	35.56	35.35	35.51	24493
2013-07-10	35.50	35.59	35.36	35.52	28643
2013-07-11	35.91	36.04	35.85	36.04	5573
2013-07-12	36.09	36.16	35.98	36.16	20643
2013-07-15	36.14	36.19	36.09	36.14	16991
2013-07-16	36.22	36.22	35.81	35.91	40334
2013-07-17	36.09	36.10	35.96	36.04	63686
2013-07-18	36.11	36.33	36.08	36.24	19117
2013-07-19	36.18	36.29	36.11	36.29	7572
2013-07-22	36.43	36.45	36.25	36.36	15217
2013-07-23	36.45	36.49	36.21	36.22	15781
2013-07-24	36.31	36.31	35.96	36.01	18117
2013-07-25	36.14	36.24	36.02	36.24	19945
2013-07-26	36.08	36.22	35.97	36.22	20646
2013-07-29	36.21	36.31	35.98	36.07	12589
2013-07-30	36.18	36.28	36.08	36.27	8193
2013-07-31	36.29	36.57	36.29	36.40	10491
2013-08-01	36.56	36.99	36.56	36.98	136432
2013-08-02	36.86	37.06	36.86	37.01	15745
2013-08-05	36.98	37.03	36.86	36.99	94926
2013-08-06	36.99	37.00	36.64	36.78	44498
2013-08-07	36.67	36.67	36.42	36.49	11734
2013-08-08	36.68	36.76	36.50	36.67	13053
2013-08-09	36.68	36.69	36.56	36.61	7774
2013-08-12	36.49	36.61	36.42	36.57	41562
2013-08-13	36.60	36.71	36.45	36.66	31193
2013-08-14	36.64	36.71	36.33	36.33	9892
2013-08-15	35.93	36.11	35.65	35.73	33612
2013-08-16	35.65	35.85	35.63	35.71	18015
2013-08-19	35.68	35.74	35.21	35.44	25071
2013-08-20	35.47	35.85	35.47	35.79	11800
2013-08-21	35.62	35.84	35.47	35.52	18471
2013-08-22	35.61	36.01	35.46	35.93	44176
2013-08-23	36.02	36.12	35.89	36.11	38416
2013-08-26	36.06	36.23	35.96	36.01	10027
2013-08-27	35.60	35.61	35.19	35.22	28475
2013-08-28	35.19	35.49	35.13	35.40	26357
2013-08-29	35.26	35.67	35.26	35.55	6699
2013-08-30	35.56	35.56	35.27	35.38	4886
2013-09-03	35.65	35.91	35.45	35.62	31191
2013-09-04	35.61	36.10	35.61	36.05	17803
2013-09-05	36.18	36.21	36.11	36.17	6001
2013-09-06	36.24	36.32	35.84	36.17	12420
2013-09-09	36.18	36.53	36.18	36.47	61763
2013-09-10	36.72	36.82	36.62	36.80	49931
2013-09-11	36.87	36.97	36.72	36.97	11144
2013-09-12	36.97	37.06	36.86	36.87	10159
2013-09-13	36.88	36.99	36.78	36.99	12453
2013-09-16	37.42	37.90	37.18	37.23	22416
2013-09-17	37.28	37.42	37.26	37.37	71854
2013-09-18	37.45	37.94	37.28	37.82	29824
2013-09-19	37.97	38.02	37.74	37.81	78770
2013-09-20	37.78	37.81	37.53	37.56	5453
2013-09-23	37.44	37.44	37.03	37.18	12099
2013-09-24	37.16	37.46	37.08	37.25	32103
2013-09-25	37.32	37.34	37.12	37.15	14006
2013-09-26	37.21	37.45	37.21	37.36	9356
2013-09-27	37.27	37.37	37.13	37.36	14163
2013-09-30	37.00	37.31	36.91	37.17	21040
2013-10-01	37.31	37.55	37.31	37.48	21318
2013-10-02	37.29	37.51	37.23	37.50	13220
2013-10-03	37.42	37.47	36.92	37.15	31820
2013-10-04	37.18	37.63	37.18	37.58	29075
2013-10-07	37.22	37.34	37.10	37.16	21359
2013-10-08	37.03	37.07	36.40	36.40	33589
2013-10-09	36.44	36.44	35.93	36.27	18187
2013-10-10	36.73	37.15	36.73	37.15	50398
2013-10-11	37.07	37.44	37.07	37.42	42968
2013-10-14	37.19	37.64	37.13	37.63	43903
2013-10-15	37.47	37.59	37.19	37.25	83736
2013-10-16	37.53	37.81	37.49	37.76	11616
2013-10-17	37.76	38.12	37.70	38.08	36921
2013-10-18	38.26	38.41	38.14	38.33	40297
2013-10-21	38.41	38.43	38.25	38.38	21125
2013-10-22	38.58	38.78	38.43	38.59	23124
2013-10-23	38.43	38.43	38.16	38.30	19524
2013-10-24	38.31	38.54	38.22	38.51	23963
2013-10-25	38.51	38.62	38.38	38.61	28496
2013-10-28	38.59	38.67	38.48	38.50	22549
2013-10-29	38.67	38.89	38.67	38.89	11193
2013-10-30	38.91	39.01	38.60	38.69	25457
2013-10-31	38.65	38.90	38.52	38.68	25246
2013-11-01	38.71	38.81	38.49	38.74	22172
2013-11-04	38.85	38.95	38.79	38.95	13265
2013-11-05	38.80	38.97	38.66	38.89	25426
2013-11-06	38.99	39.11	38.66	38.81	19360
2013-11-07	38.82	38.83	38.03	38.11	19821
2013-11-08	38.17	38.73	38.09	38.73	38682
2013-11-11	38.68	38.87	38.68	38.83	44156
2013-11-12	38.67	38.83	38.61	38.76	18434
2013-11-13	38.67	39.21	38.67	39.21	13199
2013-11-14	39.23	39.47	39.20	39.45	26330
2013-11-15	39.53	39.59	39.41	39.59	38467
2013-11-18	39.65	39.69	39.18	39.26	24669
2013-11-19	39.22	39.39	39.00	39.09	20080
2013-11-20	39.20	39.29	38.85	38.97	17504
2013-11-21	39.07	39.46	39.07	39.43	23804
2013-11-22	39.40	39.65	39.23	39.63	21138
2013-11-25	39.73	39.73	39.48	39.52	128398
2013-11-26	39.64	39.87	39.58	39.65	50118
2013-11-27	39.76	39.85	39.72	39.84	19799
2013-11-29	39.90	39.90	39.77	39.77	4370
2013-12-02	39.69	39.86	39.56	39.66	138357
2013-12-03	39.46	39.54	39.25	39.40	18546
2013-12-04	39.20	39.49	38.95	39.30	18042
2013-12-05	39.17	39.38	39.17	39.24	84352
2013-12-06	39.72	39.77	39.48	39.67	13992
2013-12-09	39.81	39.88	39.66	39.73	37438
2013-12-10	39.69	39.89	39.63	39.74	30999
2013-12-11	39.75	39.75	39.18	39.20	27611
2013-12-12	39.19	39.31	39.10	39.20	20377
2013-12-13	39.32	39.36	39.15	39.26	31351
2013-12-16	39.48	39.62	39.45	39.57	93397
2013-12-17	39.51	39.57	39.37	39.52	17850
2013-12-18	39.49	40.09	39.18	40.09	33587
2013-12-19	40.00	40.10	39.90	40.10	27393
2013-12-20	40.03	40.48	40.03	40.35	72199
2013-12-23	40.51	40.59	40.44	40.53	143091
2013-12-24	40.58	40.68	40.54	40.68	27783
2013-12-26	40.81	40.88	40.73	40.88	12302
2013-12-27	41.24	41.24	40.67	40.74	18832
2013-12-30	40.77	40.85	40.70	40.80	42466
2013-12-31	40.85	41.00	40.81	40.96	46025
2014-01-02	40.80	40.85	40.52	40.54	247038
2014-01-03	40.67	40.74	40.52	40.54	64540
2014-01-06	40.72	40.74	40.25	40.37	18730
2014-01-07	40.52	40.71	40.40	40.64	24589
2014-01-08	40.72	40.91	40.63	40.84	30482
2014-01-09	41.00	41.03	40.72	40.97	20647
2014-01-10	41.05	41.11	40.85	41.11	32634
2014-01-13	41.04	41.06	40.27	40.30	57250
2014-01-14	40.47	40.98	40.39	40.96	64330
2014-01-15	41.02	41.12	40.92	41.04	78064
2014-01-16	40.93	40.97	40.77	40.86	54464
2014-01-17	40.83	41.00	40.69	40.79	133372
2014-01-21	41.02	41.04	40.62	40.89	57235
2014-01-22	40.92	41.08	40.88	41.07	32929
2014-01-23	40.86	40.90	40.37	40.50	42679
2014-01-24	40.24	40.24	39.44	39.48	125902
2014-01-27	39.52	39.58	38.90	39.25	207698
2014-01-28	39.24	39.64	39.24	39.62	210140
2014-01-29	39.53	39.53	38.99	39.22	45310
2014-01-30	39.67	40.07	39.67	39.97	24724
2014-01-31	39.45	40.04	39.45	39.78	36371
2014-02-03	39.69	39.75	38.52	38.55	71204
2014-02-04	38.78	39.09	38.60	38.97	72632
2014-02-05	38.83	39.05	38.51	38.94	92921
2014-02-06	39.04	39.51	39.04	39.47	17513
2014-02-07	39.74	40.21	39.69	40.21	18441
2014-02-10	40.27	40.27	40.05	40.26	21694
2014-02-11	40.24	40.80	40.24	40.68	173731
2014-02-12	40.85	40.95	40.71	40.81	207976
2014-02-13	40.51	41.20	40.49	41.19	27901
2014-02-14	41.13	41.38	40.99	41.31	42897
2014-02-18	41.38	41.64	41.38	41.59	107299
2014-02-19	41.58	41.82	41.35	41.40	50294
2014-02-20	41.40	41.89	41.39	41.75	36797
2014-02-21	41.89	42.18	41.78	41.78	29764
2014-02-24	41.97	42.43	41.90	42.17	51552
2014-02-25	42.11	42.38	42.02	42.18	19245
2014-02-26	42.23	42.39	42.10	42.13	16446
2014-02-27	42.22	42.46	42.14	42.42	19919
2014-02-28	42.46	42.71	42.24	42.48	41994
2014-03-03	42.08	42.24	41.81	42.13	94039
2014-03-04	42.57	43.00	42.57	42.95	50688
2014-03-05	42.86	42.96	42.81	42.92	35661
2014-03-06	43.05	43.13	42.89	43.00	73010
2014-03-07	43.19	43.19	42.81	42.94	35957
2014-03-10	42.91	43.01	42.64	42.86	12566
2014-03-11	42.84	42.95	42.51	42.58	37162
2014-03-12	42.28	42.58	42.21	42.57	30288
2014-03-13	42.68	42.70	41.82	41.92	39014
2014-03-14	41.89	42.12	41.82	41.83	13873
2014-03-17	42.11	42.34	42.08	42.24	31807
2014-03-18	42.23	42.64	42.23	42.61	27172
2014-03-19	42.66	42.66	42.20	42.40	19334
2014-03-20	42.23	42.62	42.21	42.55	37702
2014-03-21	42.71	42.78	42.20	42.20	23239
2014-03-24	42.26	42.26	41.51	41.77	130482
2014-03-25	41.92	42.09	41.54	41.72	43413
2014-03-26	41.92	41.94	41.30	41.35	38645
2014-03-27	41.17	41.26	40.84	41.10	121629
2014-03-28	41.18	41.62	41.14	41.31	19749
2014-03-31	41.56	41.82	41.56	41.74	163623
2014-04-01	41.96	42.29	41.96	42.27	177099
2014-04-02	42.35	42.53	42.35	42.51	38850
2014-04-03	42.52	42.54	42.03	42.23	20475
2014-04-04	42.46	42.51	41.34	41.41	25037
2014-04-07	41.32	41.32	40.39	40.65	46182
2014-04-08	40.61	40.91	40.27	40.78	21383
2014-04-09	40.88	41.49	40.87	41.49	25143
2014-04-10	41.42	41.42	40.26	40.34	65507
2014-04-11	40.04	40.34	39.77	39.84	84977
2014-04-14	40.08	40.25	39.63	39.98	23250
2014-04-15	40.17	40.46	39.57	40.32	38267
2014-04-16	40.66	40.91	40.58	40.87	19135
2014-04-17	40.92	41.25	40.92	41.17	20243
2014-04-21	41.15	41.30	41.06	41.25	18775
2014-04-22	41.39	41.74	41.39	41.54	23261
2014-04-23	41.63	41.63	41.46	41.55	23967
2014-04-24	41.72	41.72	41.31	41.43	31719
2014-04-25	41.32	41.32	40.73	40.81	17472
2014-04-28	40.97	40.97	40.11	40.55	23004
2014-04-29	40.75	40.95	40.60	40.89	20078
2014-04-30	40.92	41.22	40.83	41.22	14692
2014-05-01	41.31	41.56	41.16	41.26	18351
2014-05-02	41.26	41.53	41.26	41.32	9583
2014-05-05	41.22	41.51	41.00	41.49	49127
2014-05-06	41.40	41.43	41.11	41.13	21445
2014-05-07	41.16	41.25	40.88	41.25	16525
2014-05-08	41.11	41.62	40.99	41.09	19191
2014-05-09	41.06	41.20	40.81	41.20	18491
2014-05-12	41.43	41.93	41.43	41.93	29846
2014-05-13	41.92	42.10	41.83	41.91	33088
2014-05-14	41.85	41.86	41.49	41.56	26906
2014-05-15	41.53	41.53	40.75	41.06	29349
2014-05-16	41.21	41.32	40.89	41.25	41105
2014-05-19	41.14	41.62	41.14	41.58	77358
2014-05-20	41.58	41.58	41.09	41.20	26223
2014-05-21	41.34	41.66	41.34	41.64	36103
2014-05-22	41.63	41.90	41.63	41.81	22722
2014-05-23	41.85	42.12	41.84	42.12	11613
2014-05-27	42.18	42.44	42.18	42.44	19858
2014-05-28	42.48	42.50	42.30	42.45	22284
2014-05-29	42.52	42.66	42.36	42.66	28924
2014-05-30	42.69	42.75	42.54	42.75	22952
2014-06-02	42.76	42.88	42.60	42.87	74875
2014-06-03	42.68	42.83	42.66	42.83	27965
2014-06-04	42.68	43.02	42.68	43.00	35086
2014-06-05	42.93	43.29	42.84	43.23	54343
2014-06-06	43.28	43.49	43.28	43.46	19157
2014-06-09	43.53	43.70	43.39	43.51	31066
2014-06-10	43.49	43.49	43.23	43.43	45913
2014-06-11	43.29	43.41	43.17	43.37	28925
2014-06-12	43.46	43.46	42.91	42.99	49137
2014-06-13	43.14	43.21	42.88	43.16	11266
2014-06-16	43.08	43.32	43.02	43.30	16937
2014-06-17	43.25	43.58	43.19	43.54	17224
2014-06-18	43.50	43.85	43.33	43.79	15463
2014-06-19	43.85	43.85	43.63	43.80	26480
2014-06-20	43.88	44.04	43.88	44.04	22561
2014-06-23	44.01	44.01	43.88	43.94	18657
2014-06-24	43.83	43.99	43.50	43.53	21134
2014-06-25	43.52	43.84	43.50	43.81	20210
2014-06-26	43.80	43.80	43.48	43.75	17479
2014-06-27	43.63	43.87	43.63	43.87	27220
2014-06-30	43.92	43.98	43.82	43.83	31721
2014-07-01	44.00	44.43	44.00	44.36	116988
2014-07-02	44.42	44.42	44.20	44.21	15914
2014-07-03	44.32	44.56	44.32	44.54	11823
2014-07-07	44.49	44.49	44.11	44.18	24326
2014-07-08	44.09	44.09	43.52	43.76	20286
2014-07-09	43.88	44.09	43.78	44.06	25432
2014-07-10	43.58	43.95	43.52	43.76	29190
2014-07-11	43.80	43.86	43.68	43.86	39025
2014-07-14	44.33	44.33	44.00	44.04	16156
2014-07-15	44.06	44.16	43.67	43.85	34038
2014-07-16	43.95	44.04	43.81	43.93	34315
2014-07-17	43.73	43.90	43.35	43.35	87881
2014-07-18	43.44	43.91	43.44	43.89	24477
2014-07-21	43.83	43.83	43.56	43.78	17098
2014-07-22	44.00	44.14	43.99	44.09	19386
2014-07-23	44.18	44.24	44.09	44.20	33223
2014-07-24	44.29	44.36	44.20	44.28	38015
2014-07-25	44.21	44.23	44.02	44.09	136626
2014-07-28	44.05	44.05	43.76	44.01	24343
2014-07-29	44.09	44.12	43.81	43.81	20963
2014-07-30	44.00	44.00	43.69	43.86	30412
2014-07-31	43.56	43.56	42.83	42.85	70763
2014-08-01	42.76	43.12	42.53	42.89	62694
2014-08-04	42.95	43.35	42.75	43.30	1054179
2014-08-05	43.11	43.28	42.70	42.87	220991
2014-08-06	42.53	42.97	42.50	42.75	78485
2014-08-07	42.95	42.95	42.38	42.50	41899
2014-08-08	42.56	43.00	42.48	42.99	41362
2014-08-11	43.13	43.43	43.13	43.15	28412
2014-08-12	43.16	43.23	42.87	43.01	31327
2014-08-13	43.19	43.44	43.13	43.38	31552
2014-08-14	43.40	43.55	43.38	43.47	117984
2014-08-15	43.66	43.79	43.27	43.66	54481
2014-08-18	43.88	44.05	43.78	43.99	76760
2014-08-19	44.12	44.31	44.10	44.23	48408
2014-08-20	44.17	44.51	44.17	44.49	59590
2014-08-21	44.45	44.56	44.39	44.46	30079
2014-08-22	44.48	44.56	44.31	44.46	34467
2014-08-25	44.71	44.74	44.59	44.66	37558
2014-08-26	44.76	44.86	44.71	44.74	72536
2014-08-27	44.71	44.73	44.54	44.61	25660
2014-08-28	44.51	44.64	44.36	44.58	62085
2014-08-29	44.71	44.80	44.58	44.78	26992
2014-09-02	44.90	44.93	44.67	44.85	33905
2014-09-03	45.03	45.03	44.69	44.72	25207
2014-09-04	44.87	45.02	44.50	44.57	34502
2014-09-05	44.62	44.87	44.43	44.87	17976
2014-09-08	44.79	44.88	44.57	44.74	17850
2014-09-09	44.67	44.70	44.35	44.39	22113
2014-09-10	44.44	44.59	44.23	44.59	26930
2014-09-11	44.36	44.63	44.36	44.61	105530
2014-09-12	44.66	44.66	44.09	44.26	45190
2014-09-15	44.26	44.26	43.93	44.03	35732
2014-09-16	43.98	44.49	43.91	44.45	30890
2014-09-17	44.47	44.68	44.36	44.45	25904
2014-09-18	44.62	44.70	44.57	44.68	27872
2014-09-19	44.88	44.88	44.43	44.55	133226
2014-09-22	44.49	44.49	43.90	44.02	69333
2014-09-23	43.72	43.94	43.69	43.70	33104
2014-09-24	43.78	44.19	43.62	44.10	65115
2014-09-25	44.05	44.06	43.42	43.55	35168
2014-09-26	43.56	43.95	43.56	43.85	32072
2014-09-29	43.48	43.91	43.37	43.82	691793
2014-09-30	43.82	43.86	43.45	43.52	50873
2014-10-01	43.46	43.46	42.68	42.87	80731
2014-10-02	42.80	42.97	42.28	42.83	167440
2014-10-03	43.13	43.47	43.06	43.36	194266
2014-10-06	43.55	43.57	43.09	43.18	180698
2014-10-07	43.05	43.13	42.51	42.51	83473
2014-10-08	42.54	43.32	42.34	43.30	73647
2014-10-09	43.33	43.33	42.39	42.41	80276
2014-10-10	42.34	42.47	41.62	41.67	116710
2014-10-13	41.66	41.82	40.66	40.72	92264
2014-10-14	41.03	41.34	40.75	40.93	189766
2014-10-15	40.35	40.91	39.28	40.74	373057
2014-10-16	40.07	41.07	39.60	40.85	123350
2014-10-17	41.36	41.72	41.22	41.44	114295
2014-10-20	41.33	41.98	41.32	41.98	58062
2014-10-21	42.19	43.00	42.19	42.95	55765
2014-10-22	43.04	43.12	42.57	42.61	54761
2014-10-23	42.94	43.41	42.94	43.13	40957
2014-10-24	43.24	43.61	43.11	43.58	101591
2014-10-27	43.51	43.62	43.26	43.56	85408
2014-10-28	43.62	44.00	43.62	44.00	90214
2014-10-29	44.10	44.13	43.65	43.94	46743
2014-10-30	43.97	44.47	43.90	44.24	71714
2014-10-31	45.03	45.19	44.69	44.85	111495
2014-11-03	44.84	45.10	44.80	44.86	111980
2014-11-04	44.88	44.88	44.55	44.74	111874
2014-11-05	45.16	45.16	44.73	44.91	96255
2014-11-06	45.02	45.30	44.98	45.27	112888
2014-11-07	45.32	45.33	45.12	45.24	40921
2014-11-10	45.31	45.47	45.25	45.47	79638
2014-11-11	45.51	45.57	45.43	45.53	34916
2014-11-12	45.35	45.66	45.35	45.59	36971
2014-11-13	45.68	45.76	45.67	45.75	15315
2014-11-14	45.69	45.69	45.47	45.56	26855
2014-11-17	45.44	45.67	45.44	45.54	80345
2014-11-18	45.54	46.06	45.54	45.95	35054
2014-11-19	45.87	45.90	45.67	45.86	178737
2014-11-20	45.70	46.00	45.61	45.86	44311
2014-11-21	46.39	46.39	46.00	46.05	119588
2014-11-24	46.19	46.42	46.19	46.41	60542
2014-11-25	46.44	46.57	46.36	46.44	50391
2014-11-26	46.45	46.61	46.41	46.60	56935
2014-11-28	46.60	46.81	46.53	46.58	22491
2014-12-01	46.50	46.50	46.06	46.09	49106
2014-12-02	46.07	46.45	46.07	46.36	37784
2014-12-03	46.41	46.71	46.41	46.62	58614
2014-12-04	46.56	46.79	46.48	46.65	95311
2014-12-05	46.69	46.91	46.69	46.74	44125
2014-12-08	46.69	46.90	46.35	46.52	46825
2014-12-09	46.09	46.56	45.88	46.52	52316
2014-12-10	46.54	46.54	45.82	45.83	77480
2014-12-11	46.05	46.53	46.05	46.09	63477
2014-12-12	45.77	45.95	45.37	45.40	45306
2014-12-15	45.58	45.70	44.89	45.12	55111
2014-12-16	45.01	45.60	44.71	44.73	48258
2014-12-17	44.82	45.69	44.80	45.69	25896
2014-12-18	46.29	46.66	46.02	46.66	194677
2014-12-19	46.89	47.01	46.69	46.88	33395
2014-12-22	46.94	47.04	46.86	46.99	133283
2014-12-23	47.06	47.06	46.82	46.92	39524
2014-12-24	46.96	47.10	46.96	46.98	17165
2014-12-26	47.16	47.33	47.04	47.08	79409
2014-12-29	47.06	47.20	47.01	47.16	27294
2014-12-30	47.13	47.14	46.85	46.88	37314
2014-12-31	47.10	47.15	46.46	46.46	44748
2015-01-02	46.79	46.86	46.09	46.40	380056
2015-01-05	46.08	46.15	45.59	45.64	151268
2015-01-06	45.68	45.81	44.87	45.14	245761
2015-01-07	45.49	45.86	45.29	45.82	92188
2015-01-08	46.24	46.73	46.24	46.69	69926
2015-01-09	46.79	46.79	46.26	46.36	119275
2015-01-12	46.47	46.47	46.00	46.05	64438
2015-01-13	46.41	46.74	45.62	45.94	157294
2015-01-14	45.47	45.84	45.41	45.79	118447
2015-01-15	46.03	46.03	45.37	45.40	45201
2015-01-16	45.40	46.05	45.23	46.04	87485
2015-01-20	46.21	46.21	45.62	46.01	70575
2015-01-21	45.89	46.34	45.83	46.22	52001
2015-01-22	46.38	46.95	46.04	46.87	57400
2015-01-23	46.86	47.00	46.75	46.77	44775
2015-01-26	46.73	46.98	46.52	46.98	206102
2015-01-27	46.55	46.86	46.30	46.57	60201
2015-01-28	46.84	47.04	46.15	46.20	58056
2015-01-29	46.24	46.75	46.00	46.71	53378
2015-01-30	46.33	46.53	45.77	45.77	51134
2015-02-02	45.96	46.11	45.22	46.11	83458
2015-02-03	46.31	46.67	46.02	46.67	168085
2015-02-04	46.40	46.85	46.40	46.53	107817
2015-02-05	46.87	47.28	46.87	47.23	74665
2015-02-06	47.27	47.30	46.69	46.80	99190
2015-02-09	46.66	46.75	46.41	46.48	57561
2015-02-10	46.70	47.25	46.70	47.21	65950
2015-02-11	47.19	47.34	46.97	47.18	117835
2015-02-12	47.38	47.72	47.34	47.71	47015
2015-02-13	47.72	47.78	47.53	47.74	60827
2015-02-17	47.75	47.95	47.67	47.79	57031
2015-02-18	47.80	48.02	47.67	47.96	115535
2015-02-19	47.95	48.12	47.93	47.94	98530
2015-02-20	47.94	48.47	47.79	48.41	64732
2015-02-23	48.45	48.54	48.35	48.51	58878
2015-02-24	48.51	48.53	48.35	48.49	60595
2015-02-25	48.49	48.61	48.38	48.42	53632
2015-02-26	48.43	48.59	48.28	48.44	40999
2015-02-27	48.46	48.53	48.37	48.40	55050
2015-03-02	48.37	48.84	48.37	48.84	93662
2015-03-03	48.81	48.81	48.17	48.42	1200323
2015-03-04	48.33	48.37	47.99	48.26	721632
2015-03-05	48.46	48.57	48.36	48.51	51504
2015-03-06	48.34	48.34	47.68	47.70	71209
2015-03-09	47.79	48.07	47.79	47.99	64016
2015-03-10	47.61	47.68	47.44	47.44	77558
2015-03-11	47.47	47.57	47.37	47.42	41233
2015-03-12	47.54	48.15	47.53	48.15	44723
2015-03-13	48.08	48.10	47.68	47.98	73688
2015-03-16	48.20	48.76	48.20	48.73	47017
2015-03-17	48.62	48.70	48.42	48.62	61642
2015-03-18	48.48	49.31	48.27	49.13	82861
2015-03-19	49.12	49.30	49.08	49.28	50570
2015-03-20	49.55	49.68	49.40	49.63	64014
2015-03-23	49.69	49.69	49.45	49.45	45440
2015-03-24	49.48	49.56	49.19	49.19	41368
2015-03-25	49.15	49.20	48.15	48.20	180000
2015-03-26	48.03	48.33	47.72	48.06	71140
2015-03-27	47.99	48.55	47.99	48.53	27664
2015-03-30	48.79	49.09	48.76	49.04	91929
2015-03-31	48.77	49.08	48.66	48.68	47715
2015-04-01	48.59	48.59	48.01	48.28	123367
2015-04-02	48.33	48.67	48.33	48.54	35307
2015-04-06	48.20	48.85	48.20	48.74	36107
2015-04-07	48.76	48.88	48.48	48.52	861351
2015-04-08	48.71	48.91	48.59	48.88	641615
2015-04-09	48.81	48.97	48.57	48.93	106921
2015-04-10	49.01	49.08	48.88	49.08	69569
2015-04-13	49.00	49.20	48.78	48.81	101675
2015-04-14	48.75	48.88	48.42	48.70	45833
2015-04-15	48.88	48.99	48.72	48.73	41876
2015-04-16	48.76	48.79	48.59	48.70	50575
2015-04-17	48.52	48.52	47.92	48.16	76351
2015-04-20	48.43	48.60	48.39	48.56	102179
2015-04-21	48.78	48.88	48.68	48.81	39880
2015-04-22	48.85	48.88	48.58	48.84	64659
2015-04-23	48.74	49.08	48.72	48.94	143047
2015-04-24	49.04	49.04	48.83	48.91	45284
2015-04-27	49.00	49.05	48.40	48.40	42989
2015-04-28	48.65	48.65	48.14	48.39	36503
2015-04-29	48.15	48.27	47.70	47.99	49143
2015-04-30	47.80	47.97	47.29	47.40	41016
2015-05-01	47.69	48.20	47.69	48.16	53847
2015-05-04	48.27	48.48	48.27	48.34	47941
2015-05-05	48.26	48.26	47.63	47.66	63196
2015-05-06	47.85	47.95	47.41	47.58	66157
2015-05-07	47.65	48.15	47.65	48.08	31793
2015-05-08	48.51	48.75	48.35	48.64	45980
2015-05-11	48.54	48.81	48.54	48.58	19253
2015-05-12	48.48	48.51	48.14	48.37	58432
2015-05-13	48.41	48.66	48.24	48.24	33838
2015-05-14	48.78	48.92	48.37	48.91	85384
2015-05-15	49.09	49.09	48.85	48.95	52540
2015-05-18	49.04	49.34	48.95	49.31	42644
2015-05-19	49.40	49.50	49.23	49.32	73351
2015-05-20	49.28	49.39	49.08	49.17	87264
2015-05-21	49.20	49.28	49.13	49.19	31156
2015-05-22	49.15	49.29	49.10	49.17	41110
2015-05-26	49.09	49.09	48.57	48.66	55517
2015-05-27	48.77	49.28	48.74	49.28	36420
2015-05-28	49.17	49.25	49.02	49.17	95281
2015-05-29	49.17	49.17	48.84	48.93	30869
2015-06-01	49.08	49.26	48.80	49.12	160456
2015-06-02	49.03	49.20	48.77	49.00	32347
2015-06-03	49.16	49.22	48.99	49.14	49330
2015-06-04	48.99	49.05	48.63	48.70	30583
2015-06-05	48.73	48.75	48.35	48.68	43170
2015-06-08	48.68	48.69	48.35	48.35	53109
2015-06-09	48.29	48.43	48.00	48.26	57667
2015-06-10	48.45	48.95	48.41	48.88	58906
2015-06-11	49.02	49.16	48.81	48.98	46072
2015-06-12	48.85	48.87	48.67	48.74	26533
2015-06-15	48.43	48.67	48.24	48.59	30615
2015-06-16	48.52	48.90	48.52	48.83	44388
2015-06-17	48.92	49.11	48.72	49.01	27969
2015-06-18	49.26	49.70	49.25	49.62	25892
2015-06-19	49.59	49.74	49.54	49.63	38330
2015-06-22	49.95	50.02	49.82	49.86	32438
2015-06-23	50.01	50.01	49.68	49.78	49241
2015-06-24	49.78	49.80	49.34	49.39	38433
2015-06-25	49.52	49.68	49.39	49.49	23393
2015-06-26	49.67	49.73	49.35	49.52	41922
2015-06-29	49.19	49.30	48.33	48.33	107772
2015-06-30	48.81	48.84	48.43	48.58	72794
2015-07-01	48.90	49.02	48.75	48.99	133901
2015-07-02	49.06	49.08	48.67	48.91	90704
2015-07-06	48.45	48.99	48.37	48.74	35594
2015-07-07	48.84	49.14	48.22	49.12	64322
2015-07-08	48.88	48.90	48.22	48.31	49664
2015-07-09	48.78	48.91	48.47	48.61	77515
2015-07-10	49.06	49.31	48.89	49.23	68000
2015-07-13	49.58	49.77	49.54	49.77	50981
2015-07-14	49.76	50.03	49.72	49.97	101019
2015-07-15	49.94	50.03	49.70	49.78	43675
2015-07-16	50.08	50.18	49.89	50.15	91856
2015-07-17	50.14	50.14	49.90	50.08	82380
2015-07-20	50.18	50.34	50.08	50.23	117278
2015-07-21	50.20	50.24	49.92	50.04	64173
2015-07-22	49.94	50.13	49.93	50.08	58356
2015-07-23	50.28	50.38	49.84	49.92	95092
2015-07-24	50.05	50.05	49.28	49.35	71288
2015-07-27	49.07	49.11	48.78	48.85	47090
2015-07-28	49.20	49.52	48.84	49.48	56955
2015-07-29	49.55	49.95	49.50	49.87	997832
2015-07-30	49.72	49.98	49.55	49.94	106351
2015-07-31	50.20	50.20	49.93	49.98	85534
2015-08-03	50.07	50.07	49.61	49.86	71956
2015-08-04	49.90	50.11	49.85	49.96	64328
2015-08-05	50.25	50.47	50.15	50.30	43947
2015-08-06	50.44	50.44	49.43	49.58	63663
2015-08-07	49.53	49.55	49.23	49.54	40472
2015-08-10	49.88	50.18	49.88	50.05	40656
2015-08-11	49.72	49.89	49.49	49.70	54624
2015-08-12	49.38	49.74	48.80	49.64	145571
2015-08-13	49.71	50.00	49.56	49.78	55110
2015-08-14	49.75	50.02	49.66	49.99	55489
2015-08-17	49.87	50.31	49.69	50.30	69305
2015-08-18	50.28	50.45	50.23	50.30	64587
2015-08-19	50.15	50.30	49.71	50.03	55640
2015-08-20	49.60	49.68	48.71	48.71	136498
2015-08-21	48.23	48.32	47.19	47.19	1183255
2015-08-24	46.31	46.78	28.02	45.55	540780
2015-08-25	46.46	46.87	44.97	44.97	157074
2015-08-26	45.87	46.84	45.22	46.76	98642
2015-08-27	47.44	47.98	46.94	47.82	138693
2015-08-28	47.68	47.97	47.57	47.85	70349
2015-08-31	47.63	47.85	47.26	47.38	74609
2015-09-01	46.47	46.74	45.81	46.03	169063
2015-09-02	46.63	46.87	46.12	46.87	71553
2015-09-03	47.10	47.53	46.87	47.08	237782
2015-09-04	46.41	46.71	46.16	46.44	215230
2015-09-08	47.17	47.66	46.99	47.66	77808
2015-09-09	48.08	48.10	46.93	47.02	148992
2015-09-10	46.96	47.50	46.89	47.18	60017
2015-09-11	47.12	47.55	46.96	47.55	148838
2015-09-14	47.60	47.60	47.23	47.30	173404
2015-09-15	47.43	48.03	47.27	47.94	81709
2015-09-16	47.96	48.31	47.78	48.31	27076
2015-09-17	48.22	49.04	48.22	48.29	55874
2015-09-18	47.73	48.10	47.50	47.61	38727
2015-09-21	47.83	48.14	47.36	47.67	39535
2015-09-22	47.10	47.15	46.73	47.06	49361
2015-09-23	47.02	47.17	46.79	46.99	30468
2015-09-24	46.59	46.70	46.09	46.64	37422
2015-09-25	47.07	47.12	46.19	46.47	64445
2015-09-28	46.34	46.34	44.72	44.93	83039
2015-09-29	45.01	45.27	44.42	44.75	68037
2015-09-30	45.22	45.71	45.12	45.67	53127
2015-10-01	45.77	45.96	45.35	45.95	278403
2015-10-02	45.42	46.51	45.16	46.51	78717
2015-10-05	46.89	47.25	46.89	47.22	42048
2015-10-06	47.14	47.19	46.33	46.58	50852
2015-10-07	46.78	46.98	46.42	46.91	143596
2015-10-08	46.88	47.42	46.78	47.37	353284
2015-10-09	47.36	47.59	47.28	47.54	55196
2015-10-12	47.50	47.87	47.50	47.82	42897
2015-10-13	47.76	47.90	47.41	47.43	42372
2015-10-14	47.42	47.52	46.94	47.03	52071
2015-10-15	47.05	47.55	46.99	47.51	67144
2015-10-16	47.74	47.86	47.57	47.86	105199
2015-10-19	47.86	48.06	47.78	48.06	78671
2015-10-20	48.03	48.19	47.84	48.03	76375
2015-10-21	48.10	48.13	47.69	47.78	34624
2015-10-22	47.97	48.38	47.93	48.32	77547
2015-10-23	48.66	48.66	48.20	48.50	56560
2015-10-26	48.48	48.66	48.39	48.65	48181
2015-10-27	48.47	48.60	48.30	48.50	101213
2015-10-28	48.53	48.89	48.36	48.89	66085
2015-10-29	48.93	48.93	48.62	48.83	41232
2015-10-30	48.99	48.99	48.72	48.75	102802
2015-11-02	48.74	49.18	48.74	49.10	108109
2015-11-03	48.99	49.12	48.71	48.91	79123
2015-11-04	49.00	49.03	48.69	48.85	452943
2015-11-05	48.89	49.05	48.67	49.02	87306
2015-11-06	48.87	48.99	48.63	48.86	70860
2015-11-09	48.65	48.68	48.08	48.35	105210
2015-11-10	48.21	48.66	48.21	48.63	72732
2015-11-11	48.79	48.83	48.50	48.55	67195
2015-11-12	48.23	48.37	47.88	47.91	50341
2015-11-13	47.77	47.77	47.09	47.13	72790
2015-11-16	47.05	47.76	47.05	47.75	106138
2015-11-17	47.81	48.20	47.72	47.85	66708
2015-11-18	48.02	48.57	47.88	48.51	79771
2015-11-19	48.46	48.63	48.44	48.48	62719
2015-11-20	48.67	48.92	48.67	48.76	381356
2015-11-23	48.80	49.07	48.73	48.88	153274
2015-11-24	48.60	48.93	48.43	48.85	66403
2015-11-25	48.87	49.10	48.87	49.04	84827
2015-11-27	49.06	49.19	49.00	49.14	17262
2015-11-30	49.21	49.21	48.73	48.78	86743
2015-12-01	48.97	49.33	48.93	49.33	93467
2015-12-02	49.31	49.39	48.89	48.92	75419
2015-12-03	49.09	49.12	48.05	48.21	122184
2015-12-04	48.35	49.30	48.35	49.24	49750
2015-12-07	49.21	49.24	48.79	49.00	70055
2015-12-08	48.63	49.08	48.57	48.98	90008
2015-12-09	48.78	49.18	48.15	48.36	55557
2015-12-10	48.44	48.78	48.36	48.49	125447
2015-12-11	48.02	48.18	47.60	47.69	117304
2015-12-14	47.71	47.97	47.33	47.96	84870
2015-12-15	48.27	48.52	48.20	48.34	63689
2015-12-16	48.59	49.12	48.45	49.03	63806
2015-12-17	49.11	49.11	48.41	48.41	76128
2015-12-18	48.18	48.18	47.60	47.60	95003
2015-12-21	47.90	48.04	47.67	47.96	55487
2015-12-22	48.23	48.37	47.87	48.27	116067
2015-12-23	48.40	48.55	48.33	48.53	91496
2015-12-24	48.49	48.60	48.43	48.54	25230
2015-12-28	48.33	48.51	48.11	48.51	57083
2015-12-29	48.74	49.08	48.74	49.01	104233
2015-12-30	48.98	49.00	48.64	48.69	42755
2015-12-31	48.55	48.70	48.21	48.21	71569
2016-01-04	47.48	47.48	46.89	47.37	65469
2016-01-05	47.50	47.72	47.37	47.55	95992
2016-01-06	46.97	47.32	46.84	47.10	144218
2016-01-07	46.42	46.92	46.15	46.25	182722
2016-01-08	46.52	46.56	45.60	45.65	72610
2016-01-11	45.84	45.88	45.25	45.71	126554
2016-01-12	46.07	46.25	45.64	46.17	166594
2016-01-13	46.29	46.33	44.81	44.90	67332
2016-01-14	45.00	45.68	44.49	45.36	288112
2016-01-15	44.29	44.74	44.09	44.55	150047
2016-01-19	45.04	45.14	44.34	44.69	453671
2016-01-20	44.17	44.66	43.13	44.31	414430
2016-01-21	44.45	44.81	44.05	44.35	156767
2016-01-22	44.89	45.24	44.85	45.16	152122
2016-01-25	45.08	45.12	44.58	44.63	52680
2016-01-26	44.74	45.14	44.65	45.07	109104
2016-01-27	44.92	45.21	44.23	44.48	182686
2016-01-28	44.81	44.81	44.13	44.51	84485
2016-01-29	44.72	45.58	44.63	45.57	114158
2016-02-01	45.39	45.97	45.30	45.84	62796
2016-02-02	45.44	45.44	44.81	44.94	52306
2016-02-03	45.21	45.25	44.22	44.91	319982
2016-02-04	44.80	45.03	44.51	44.76	70255
2016-02-05	44.64	44.64	43.45	43.62	361678
2016-02-08	43.11	43.16	42.01	42.59	122291
2016-02-09	42.13	43.25	42.13	42.88	124401
2016-02-10	43.15	43.77	43.15	43.19	230282
2016-02-11	42.72	42.94	42.31	42.69	251486
2016-02-12	43.06	43.43	42.88	43.39	435596
2016-02-16	43.97	44.23	43.68	44.23	60027
2016-02-17	44.53	45.03	44.51	44.95	67720
2016-02-18	45.05	45.05	44.64	44.68	171085
2016-02-19	44.58	44.95	44.41	44.93	138231
2016-02-22	45.31	45.58	45.31	45.52	427749
2016-02-23	45.43	45.54	45.14	45.24	153829
2016-02-24	44.90	45.51	44.63	45.46	77922
2016-02-25	45.61	46.07	45.49	46.07	80203
2016-02-26	46.25	46.25	45.93	45.97	129944
2016-02-29	45.93	46.18	45.59	45.59	64190
2016-03-01	45.90	46.59	45.83	46.59	1155848
2016-03-02	46.52	46.63	46.33	46.63	458661
2016-03-03	46.63	46.63	46.63	46.74	106373
2016-03-04	46.76	46.89	46.52	46.73	205410
2016-03-07	46.54	46.66	46.29	46.51	147553
2016-03-08	46.27	46.53	46.16	46.23	70081
2016-03-09	46.39	46.43	46.23	46.43	54208
2016-03-10	46.43	46.43	46.43	46.51	135789
2016-03-11	46.51	46.51	46.51	47.23	61751
2016-03-14	47.03	47.23	47.03	47.23	27245
2016-03-15	47.23	47.23	47.23	47.18	74716
2016-03-16	47.06	47.54	47.03	47.46	58361
2016-03-17	47.41	47.66	47.26	47.59	114281
2016-03-18	47.78	47.90	47.59	47.75	86552
2016-03-21	47.75	47.83	47.61	47.77	30553
2016-03-22	47.59	47.92	47.59	47.82	80847
2016-03-23	47.73	47.73	47.54	47.57	48402
2016-03-24	47.57	47.57	47.57	47.48	52509
2016-03-28	47.59	47.76	47.51	47.65	63816
2016-03-29	47.58	48.12	47.58	48.19	70815
2016-03-30	48.42	48.50	48.27	48.33	33567
2016-03-31	48.33	48.38	48.24	48.27	91652
2016-04-01	48.07	48.77	48.06	48.73	127184
2016-04-04	48.75	48.75	48.48	48.53	87693
2016-04-05	48.53	48.53	48.53	48.07	58598
2016-04-06	48.09	48.62	48.09	48.60	50536
2016-04-07	48.40	48.44	47.86	48.02	47538
2016-04-08	48.37	48.37	48.06	48.16	139406
2016-04-11	48.37	48.44	47.92	47.92	43561
2016-04-12	48.09	48.19	47.79	48.14	77559
2016-04-13	48.30	48.46	48.19	48.46	62724
2016-04-14	48.39	48.47	48.29	48.31	73412
2016-04-15	48.33	48.46	48.25	48.45	52542
2016-04-18	48.38	48.75	48.37	48.73	51121
2016-04-19	48.76	48.78	48.48	48.61	198682
2016-04-20	48.58	48.69	48.39	48.48	43209
2016-04-21	48.53	48.54	48.04	48.07	34535
2016-04-22	48.00	48.14	47.80	48.07	41499
2016-04-25	47.90	48.13	47.90	48.13	43575
2016-04-26	48.28	48.42	48.17	48.28	29341
2016-04-27	48.24	48.60	48.19	48.50	58301
2016-04-28	48.35	48.62	48.00	48.07	121375
2016-04-29	48.02	48.02	47.52	47.85	47471
2016-05-02	47.91	48.40	47.91	48.33	120740
2016-05-03	48.13	48.16	47.82	48.03	31772
2016-05-04	47.73	48.05	47.72	47.97	41633
2016-05-05	48.01	48.16	47.95	48.02	56562
2016-05-06	47.78	48.32	47.78	48.31	53650
2016-05-09	48.38	48.72	48.38	48.59	237571
2016-05-10	48.81	49.12	48.78	49.12	50983
2016-05-11	49.14	49.14	48.59	48.60	53679
2016-05-12	48.63	48.87	48.41	48.71	53469
2016-05-13	48.75	48.79	48.35	48.44	40253
2016-05-16	48.40	48.94	48.40	48.80	34641
2016-05-17	48.70	48.80	48.03	48.14	39817
2016-05-18	48.01	48.33	47.77	48.05	26314
2016-05-19	47.92	47.98	47.61	47.92	45568
2016-05-20	48.03	48.30	48.03	48.18	75828
2016-05-23	48.18	48.24	48.05	48.05	33800
2016-05-24	48.34	48.91	48.33	48.83	88023
2016-05-25	48.99	48.99	48.83	48.88	79891
2016-05-26	48.96	48.96	48.82	48.93	32677
2016-05-27	48.94	49.18	48.94	49.16	26806
2016-05-31	49.28	49.28	48.89	49.13	48993
2016-06-01	48.97	49.21	48.91	49.19	35082
2016-06-02	49.13	49.32	49.02	49.31	21991
2016-06-03	49.34	49.34	48.97	49.27	23237
2016-06-06	49.32	49.32	49.08	49.21	14182
2016-06-07	49.23	49.53	49.23	49.45	256432
2016-06-08	49.48	49.68	49.40	49.62	74064
2016-06-09	49.45	49.77	49.45	49.72	135548
2016-06-10	49.35	49.45	49.15	49.27	61207
2016-06-13	49.12	49.30	48.91	48.92	28467
2016-06-14	48.84	48.94	48.68	48.90	26493
2016-06-15	49.04	49.14	48.85	48.85	54554
2016-06-16	48.66	49.07	48.55	49.07	57656
2016-06-17	49.00	49.19	48.62	48.82	27322
2016-06-20	49.24	49.49	49.18	49.20	42826
2016-06-21	49.27	49.43	49.26	49.36	33801
2016-06-22	49.29	49.36	49.09	49.15	31376
2016-06-23	49.38	49.67	49.38	49.67	54791
2016-06-24	48.19	48.97	47.67	48.31	71069
2016-06-27	47.78	47.96	47.33	47.62	52611
2016-06-28	48.00	48.37	47.92	48.32	57211
2016-06-29	48.72	49.18	48.72	49.14	42566
2016-06-30	49.26	49.87	49.18	49.86	34951
2016-07-01	49.96	50.18	49.89	49.98	33760
2016-07-05	49.77	50.02	49.75	49.98	29623
2016-07-06	49.75	50.17	49.75	50.16	142916
2016-07-07	50.25	50.32	50.03	50.17	60410
2016-07-08	50.46	51.02	50.46	51.00	65908
2016-07-11	51.08	51.23	51.06	51.10	44807
2016-07-12	51.23	51.28	51.12	51.17	19563
2016-07-13	51.32	51.32	51.14	51.25	40550
2016-07-14	51.45	51.45	51.20	51.30	223463
2016-07-15	51.33	51.34	51.11	51.19	162271
2016-07-18	51.21	51.31	51.10	51.20	64443
2016-07-19	51.16	51.24	51.12	51.24	71683
2016-07-20	51.36	51.51	51.32	51.48	134309
2016-07-21	51.42	51.42	51.03	51.17	35017
2016-07-22	51.19	51.53	51.17	51.49	81558
2016-07-25	51.45	51.49	51.30	51.49	34133
2016-07-26	51.54	51.58	51.33	51.57	39264
2016-07-27	51.64	51.64	51.07	51.21	39615
2016-07-28	51.18	51.55	51.10	51.50	32870
2016-07-29	51.50	51.67	51.39	51.58	34333
2016-08-01	51.55	51.67	51.40	51.49	82452
2016-08-02	51.43	51.43	50.90	51.04	38196
2016-08-03	51.03	51.05	50.83	51.05	40336
2016-08-04	51.02	51.16	50.97	51.10	29860
2016-08-05	51.20	51.30	51.18	51.23	100733
2016-08-08	51.34	51.34	51.09	51.14	80526
2016-08-09	51.15	51.40	51.15	51.29	45932
2016-08-10	51.35	51.35	51.20	51.31	35214
2016-08-11	51.44	51.47	51.33	51.41	49973
2016-08-12	51.39	51.50	51.30	51.40	319516
2016-08-15	51.49	51.56	51.40	51.40	60071
2016-08-16	51.35	51.35	50.86	50.86	59037
2016-08-17	50.81	50.95	50.57	50.95	41903
2016-08-18	50.92	51.07	50.89	51.04	65545
2016-08-19	50.98	51.09	50.92	51.08	18633
2016-08-22	51.04	51.18	51.00	51.17	28036
2016-08-23	51.31	51.36	51.24	51.25	19658
2016-08-24	51.23	51.23	50.88	50.96	34686
2016-08-25	50.88	51.15	50.88	50.99	41775
2016-08-26	51.05	51.30	50.60	50.78	21659
2016-08-29	50.87	51.15	50.87	51.08	29533
2016-08-30	51.12	51.12	50.84	50.94	44200
2016-08-31	50.96	50.96	50.69	50.91	58436
2016-09-01	50.91	50.94	50.66	50.91	42293
2016-09-02	51.07	51.34	51.07	51.23	18872
2016-09-06	51.33	51.33	51.10	51.32	25719
2016-09-07	51.38	51.38	51.13	51.26	71005
2016-09-08	51.17	51.17	50.90	50.94	237110
2016-09-09	50.62	50.62	49.47	49.48	63887
2016-09-12	49.30	50.22	49.30	50.14	24509
2016-09-13	49.96	49.96	49.26	49.37	28742
2016-09-14	49.51	49.69	49.27	49.33	37986
2016-09-15	49.35	49.95	49.33	49.86	66369
2016-09-16	49.73	49.74	49.47	49.66	20819
2016-09-19	49.85	50.05	49.80	49.83	32810
2016-09-20	50.06	50.08	49.81	49.87	64599
2016-09-21	49.86	50.44	49.73	50.41	73736
2016-09-22	50.66	50.86	50.66	50.83	34481
2016-09-23	50.74	50.74	50.54	50.58	29523
2016-09-26	50.34	50.44	50.26	50.29	65938
2016-09-27	50.45	50.65	50.36	50.55	37489
2016-09-28	50.71	50.74	50.34	50.74	138039
2016-09-29	50.76	50.76	50.14	50.29	65586
2016-09-30	50.51	50.65	50.31	50.50	21849
2016-10-03	50.42	50.42	50.06	50.18	46961
2016-10-04	50.30	50.30	49.62	49.75	38798
2016-10-05	49.93	49.93	49.67	49.69	70730
2016-10-06	49.63	49.79	49.49	49.75	45146
2016-10-07	49.77	49.77	49.23	49.43	96099
2016-10-10	49.58	49.86	49.58	49.69	34577
2016-10-11	49.68	49.68	48.64	48.84	49619
2016-10-12	48.78	49.00	48.70	48.89	91484
2016-10-13	48.58	48.89	48.29	48.74	29788
2016-10-14	49.02	49.18	48.72	48.72	39270
2016-10-17	48.71	48.80	48.58	48.60	33101
2016-10-18	49.07	49.14	48.88	48.98	29073
2016-10-19	49.10	49.20	48.93	49.12	42383
2016-10-20	48.99	49.10	48.79	49.01	25115
2016-10-21	48.83	48.95	48.61	48.93	41212
2016-10-24	49.13	49.31	49.13	49.28	139884
2016-10-25	49.20	49.20	48.78	48.78	57911
2016-10-26	48.61	48.75	48.40	48.51	27387
2016-10-27	48.72	48.72	48.13	48.16	36311
2016-10-28	48.15	48.54	48.07	48.19	30549
2016-10-31	48.26	48.39	48.20	48.34	31116
2016-11-01	48.40	48.40	47.65	47.95	52350
2016-11-02	47.85	47.94	47.43	47.48	36875
2016-11-03	47.51	47.58	47.21	47.23	32606
2016-11-04	47.23	47.60	47.23	47.28	82413
2016-11-07	47.93	48.32	47.93	48.30	32748
2016-11-08	48.20	48.77	48.20	48.55	21369
2016-11-09	48.14	48.94	48.08	48.80	144226
2016-11-10	49.12	49.17	48.40	48.57	89760
2016-11-11	48.48	48.62	48.32	48.55	133861
2016-11-14	48.70	48.70	48.27	48.41	47381
2016-11-15	48.56	49.02	48.56	48.97	239883
2016-11-16	48.76	49.04	48.76	49.01	39260
2016-11-17	49.17	49.38	49.05	49.33	108541
2016-11-18	49.29	49.41	49.18	49.19	141788
2016-11-21	49.35	49.59	49.34	49.59	42739
2016-11-22	49.63	49.67	49.34	49.59	49733
2016-11-23	49.39	49.64	49.39	49.64	40511
2016-11-25	49.70	49.80	49.70	49.80	19587
2016-11-28	49.76	49.85	49.40	49.41	27906
2016-11-29	49.39	49.77	49.34	49.60	44599
2016-11-30	49.90	49.92	49.40	49.43	76846
2016-12-01	49.49	49.49	48.42	48.49	64438
2016-12-02	48.48	48.77	48.44	48.66	37686
2016-12-05	48.91	49.13	48.83	49.06	29311
2016-12-06	49.14	49.25	48.99	49.25	29074
2016-12-07	49.14	49.86	49.12	49.81	50957
2016-12-08	49.83	50.08	49.78	50.02	73940
2016-12-09	50.10	50.15	49.89	50.03	39015
2016-12-12	50.06	50.06	49.74	49.86	68208
2016-12-13	50.02	50.30	50.00	50.20	53341
2016-12-14	50.26	50.26	49.67	49.75	70367
2016-12-15	49.76	50.16	49.67	49.91	32347
2016-12-16	50.01	50.12	49.70	49.78	31933
2016-12-19	49.85	50.05	49.75	49.89	41353
2016-12-20	50.04	50.04	49.83	49.93	80342
2016-12-21	49.77	49.82	49.64	49.65	33878
2016-12-22	49.67	49.70	49.35	49.45	53649
2016-12-23	49.47	49.61	49.45	49.61	38642
2016-12-27	49.75	49.94	49.75	49.81	48619
2016-12-28	49.79	49.80	49.28	49.29	80643
2016-12-29	49.42	49.42	49.22	49.40	54729
2016-12-30	49.62	49.62	48.92	49.04	47652
2017-01-03	49.44	49.65	49.17	49.44	56900
2017-01-04	49.51	50.01	49.51	50.01	116236
2017-01-05	49.95	50.15	49.80	49.98	81040
2017-01-06	50.08	50.36	49.93	50.22	75019
2017-01-09	50.17	50.21	50.03	50.14	54492
2017-01-10	50.14	50.34	50.04	50.15	107809
2017-01-11	50.18	50.26	50.01	50.26	67676
2017-01-12	50.15	50.18	49.77	50.15	41363
2017-01-13	49.99	50.34	49.99	50.29	67018
2017-01-17	50.15	50.30	50.06	50.16	36138
2017-01-18	50.13	50.33	50.13	50.29	63711
2017-01-19	50.31	50.41	50.05	50.21	102618
2017-01-20	50.36	50.50	50.24	50.38	62888
2017-01-23	50.30	50.37	50.11	50.27	29834
2017-01-24	50.42	50.78	50.38	50.76	38801
2017-01-25	50.95	51.02	50.84	51.00	213740
2017-01-26	51.00	51.01	50.85	50.88	44661
2017-01-27	50.91	51.01	50.84	50.95	41121
2017-01-30	50.80	50.80	50.39	50.69	80470
2017-01-31	50.56	50.73	50.46	50.71	380086
2017-02-01	50.85	50.91	50.41	50.57	58213
2017-02-02	50.53	50.81	50.53	50.76	50757
2017-02-03	50.94	51.13	50.94	51.13	33096
2017-02-06	51.08	51.10	50.92	51.03	20372
2017-02-07	51.06	51.12	50.93	50.96	48801
2017-02-08	50.75	51.18	50.75	51.12	64028
2017-02-09	51.19	51.51	51.19	51.40	27212
2017-02-10	51.60	51.66	51.49	51.57	44882
2017-02-13	51.66	51.85	51.66	51.78	24892
2017-02-14	51.72	51.87	51.61	51.82	39378
2017-02-15	51.81	52.05	51.74	52.02	34623
2017-02-16	52.03	52.23	51.80	51.95	28859
2017-02-17	51.84	52.02	51.75	52.02	45905
2017-02-21	52.19	52.38	52.18	52.37	39913
2017-02-22	52.28	52.39	52.20	52.29	88434
2017-02-23	52.40	52.40	51.93	52.12	41463
2017-02-24	51.89	52.38	51.89	52.36	18229
2017-02-27	52.40	52.49	52.30	52.49	69665
2017-02-28	52.44	52.47	52.26	52.31	30487
2017-03-01	52.72	53.04	52.67	52.99	33371
2017-03-02	52.84	52.85	52.55	52.57	203222
2017-03-03	52.58	52.70	52.45	52.63	40336
2017-03-06	52.48	52.52	52.30	52.48	37813
2017-03-07	52.40	52.50	52.28	52.28	22298
2017-03-08	52.30	52.39	52.11	52.14	67510
2017-03-09	52.16	52.29	51.98	52.18	18455
2017-03-10	52.41	52.47	52.19	52.42	29670
2017-03-13	52.41	52.69	52.41	52.69	21680
2017-03-14	52.54	52.54	52.27	52.42	38566
2017-03-15	52.57	53.03	52.57	52.96	33191
2017-03-16	52.89	52.98	52.69	52.75	27940
2017-03-17	52.92	53.05	52.87	52.98	33526
2017-03-20	52.78	52.96	52.71	52.77	20967
2017-03-21	52.92	53.14	52.12	52.15	28621
2017-03-22	52.16	52.40	52.09	52.39	26482
2017-03-23	52.32	52.57	52.21	52.25	30829
2017-03-24	52.35	52.53	52.08	52.33	44569
2017-03-27	51.79	52.22	51.79	52.14	30294
2017-03-28	52.20	52.54	52.09	52.46	45189
2017-03-29	52.42	52.58	52.34	52.58	19147
2017-03-30	52.56	52.73	52.48	52.71	38108
2017-03-31	52.64	52.75	52.62	52.64	38963
2017-04-03	52.73	52.73	52.20	52.52	144515
2017-04-04	52.40	52.50	52.30	52.41	297811
2017-04-05	52.59	52.86	52.25	52.31	42342
2017-04-06	52.35	52.59	52.35	52.49	34628
2017-04-07	52.53	52.63	52.38	52.51	58428
2017-04-10	52.54	52.68	52.29	52.37	48860
2017-04-11	52.26	52.33	51.84	52.28	33483
2017-04-12	52.23	52.30	51.91	51.96	56836
2017-04-13	51.86	52.14	51.63	51.63	42632
2017-04-17	51.73	52.00	51.63	51.99	71859
2017-04-18	51.81	51.98	51.64	51.89	70821
2017-04-19	52.16	52.34	52.02	52.08	27892
2017-04-20	52.24	52.66	52.23	52.64	24289
2017-04-21	52.62	52.63	52.30	52.47	53667
2017-04-24	53.13	53.25	53.07	53.22	23602
2017-04-25	53.41	53.62	53.41	53.57	27098
2017-04-26	53.54	53.78	53.54	53.56	20859
2017-04-27	53.66	53.77	53.47	53.68	29668
2017-04-28	53.68	53.68	53.32	53.33	39419
2017-05-01	53.56	53.71	53.40	53.62	20716
2017-05-02	53.63	53.63	53.27	53.40	25927
2017-05-03	53.33	53.36	53.11	53.27	32152
2017-05-04	53.39	53.39	53.20	53.27	23763
2017-05-05	53.42	53.55	53.22	53.55	20097
2017-05-08	53.57	53.57	53.31	53.43	14479
2017-05-09	53.49	53.64	53.42	53.54	30460
2017-05-10	53.64	53.79	53.59	53.79	52030
2017-05-11	53.68	53.78	53.27	53.65	101609
2017-05-12	53.57	53.57	53.41	53.51	19209
2017-05-15	53.68	54.00	53.68	53.94	23004
2017-05-16	54.08	54.09	53.87	54.09	31854
2017-05-17	53.54	53.54	52.68	52.68	42854
2017-05-18	52.62	53.28	52.62	53.09	66736
2017-05-19	53.36	53.75	53.36	53.56	55260
2017-05-22	53.73	54.00	53.73	53.97	17842
2017-05-23	54.10	54.17	53.90	54.07	35768
2017-05-24	54.12	54.36	54.12	54.36	21153
2017-05-25	54.51	54.77	54.51	54.70	31499
2017-05-26	54.67	54.69	54.59	54.69	22861
2017-05-30	54.65	54.65	54.53	54.60	25598
2017-05-31	54.73	54.73	54.25	54.64	46758
2017-06-01	54.79	55.14	54.72	55.14	62018
2017-06-02	55.13	55.38	55.00	55.30	106560
2017-06-05	55.27	55.36	55.16	55.16	21795
2017-06-06	55.02	55.16	54.89	55.04	21716
2017-06-07	55.15	55.28	54.94	55.19	37611
2017-06-08	55.34	55.48	55.12	55.47	33220
2017-06-09	55.67	55.88	54.63	55.02	40996
2017-06-12	54.89	54.89	54.40	54.85	20016
2017-06-13	55.14	55.27	54.95	55.24	18862
2017-06-14	55.31	55.31	54.84	55.09	22073
2017-06-15	54.87	54.94	54.46	54.85	31506
2017-06-16	55.05	55.05	54.72	54.77	14331
2017-06-19	55.15	55.54	55.00	55.48	19819
2017-06-20	55.56	55.56	55.09	55.09	21931
2017-06-21	55.29	55.37	55.08	55.24	62127
2017-06-22	55.15	55.39	55.09	55.22	31059
2017-06-23	55.32	55.43	55.16	55.27	47688
2017-06-26	55.53	55.57	55.06	55.24	17022
2017-06-27	55.11	55.25	54.59	54.59	26097
2017-06-28	54.88	55.35	54.72	55.27	25138
2017-06-29	55.37	55.37	54.23	54.66	31530
2017-06-30	54.87	54.99	54.59	54.94	76423
2017-07-03	55.07	55.08	54.72	54.83	10065
2017-07-05	54.77	55.10	54.66	55.00	73342
2017-07-06	54.73	54.88	54.51	54.58	23897
2017-07-07	54.54	55.23	54.54	55.10	42538
2017-07-10	55.02	55.31	54.99	55.26	30780
2017-07-11	55.15	55.34	55.00	55.24	32133
2017-07-12	55.36	55.86	55.36	55.79	90846
2017-07-13	55.73	55.99	55.69	55.76	20294
2017-07-14	55.76	56.09	55.76	55.97	23188
2017-07-17	56.07	56.07	55.83	55.88	89384
2017-07-18	55.87	56.04	55.77	56.04	34742
2017-07-19	56.21	56.36	56.19	56.34	26953
2017-07-20	56.45	56.45	56.21	56.30	25597
2017-07-21	56.19	56.36	56.17	56.32	20330
2017-07-24	56.25	56.45	56.24	56.42	23050
2017-07-25	56.57	56.69	56.34	56.34	48401
2017-07-26	56.51	56.54	56.34	56.39	53173
2017-07-27	56.52	56.52	55.58	55.96	42212
2017-07-28	55.87	56.02	55.79	55.99	36606
2017-07-31	56.20	56.34	55.82	55.88	42313
2017-08-01	56.03	56.03	55.89	55.93	55402
2017-08-02	56.02	56.02	55.44	55.77	31460
2017-08-03	55.74	55.77	55.54	55.66	19577
2017-08-04	55.83	55.90	55.69	55.75	12298
2017-08-07	55.80	55.97	55.80	55.95	23687
2017-08-08	55.87	56.13	55.62	55.73	36004
2017-08-09	55.45	55.63	55.29	55.63	102152
2017-08-10	55.36	55.47	54.52	54.52	28373
2017-08-11	54.60	54.89	54.54	54.79	23397
2017-08-14	55.12	55.56	55.12	55.49	26217
2017-08-15	55.62	55.68	55.43	55.46	40268
2017-08-16	55.58	55.89	55.57	55.66	50164
2017-08-17	55.52	55.71	54.68	54.68	20133
2017-08-18	54.58	55.06	54.57	54.72	28251
2017-08-21	54.70	54.82	54.43	54.67	26032
2017-08-22	54.95	55.55	54.95	55.53	22640
2017-08-23	55.21	55.39	55.18	55.28	41533
2017-08-24	55.45	55.52	55.08	55.26	82557
2017-08-25	55.58	55.58	55.20	55.21	40604
2017-08-28	55.42	55.42	55.16	55.30	15689
2017-08-29	54.82	55.41	54.82	55.26	31872
2017-08-30	55.35	55.92	55.31	55.91	41098
2017-08-31	56.07	56.41	56.01	56.37	30015
2017-09-01	56.51	56.54	56.31	56.39	18539
2017-09-05	56.22	56.33	55.66	55.85	21098
2017-09-06	56.04	56.12	55.82	56.00	52062
2017-09-07	56.03	56.09	55.88	55.97	17580
2017-09-08	55.99	56.19	55.97	56.02	36258
2017-09-11	56.32	56.72	56.32	56.63	44281
2017-09-12	56.85	56.91	56.64	56.91	15742
2017-09-13	56.85	56.85	56.61	56.83	37442
2017-09-14	56.62	56.78	56.59	56.59	35874
2017-09-15	56.61	56.75	56.47	56.61	18716
2017-09-18	56.81	57.04	56.71	56.98	17196
2017-09-19	57.07	57.11	56.85	56.92	20140
2017-09-20	57.18	57.18	56.65	56.98	32894
2017-09-21	57.07	57.07	56.65	56.77	30556
2017-09-22	56.70	56.89	56.63	56.88	16277
2017-09-25	56.84	56.87	56.19	56.32	25213
2017-09-26	56.54	56.73	56.31	56.36	23825
2017-09-27	56.54	57.05	56.54	56.88	38391
2017-09-28	56.86	57.17	56.82	57.02	23012
2017-09-29	57.16	57.52	57.16	57.46	25908
2017-10-02	57.62	57.76	57.43	57.71	125576
2017-10-03	57.85	57.94	57.74	57.86	20594
2017-10-04	57.96	58.06	57.86	57.96	24694
2017-10-05	58.24	58.48	58.10	58.46	31578
2017-10-06	58.37	58.59	58.37	58.50	40175
2017-10-09	58.65	58.65	58.42	58.53	25754
2017-10-10	58.71	58.71	58.38	58.52	120259
2017-10-11	58.62	58.72	58.51	58.67	23820
2017-10-12	58.71	58.92	58.70	58.78	23645
2017-10-13	58.88	58.90	58.76	58.78	27164
2017-10-16	59.00	59.07	58.75	58.89	56576
2017-10-17	58.80	58.95	58.76	58.80	30864
2017-10-18	58.97	58.99	58.79	58.85	80967
2017-10-19	58.67	58.96	58.39	58.93	42468
2017-10-20	59.22	59.51	59.20	59.33	18754
2017-10-23	59.58	59.80	59.15	59.15	49142
2017-10-24	59.35	59.45	59.16	59.33	20885
2017-10-25	59.31	59.39	58.66	58.97	28722
2017-10-26	59.01	59.48	58.95	59.09	36640
2017-10-27	59.14	59.56	59.10	59.56	40575
2017-10-30	59.51	59.58	59.20	59.31	25992
2017-10-31	59.44	59.65	59.39	59.59	27278
2017-11-01	59.87	59.99	59.27	59.36	23085
2017-11-02	59.42	59.53	59.28	59.48	28104
2017-11-03	59.54	59.67	59.39	59.67	13228
2017-11-06	59.67	59.87	59.67	59.77	17067
2017-11-07	59.90	59.97	59.52	59.58	20753
2017-11-08	59.72	59.96	59.62	59.90	13373
2017-11-09	59.63	59.67	59.03	59.45	37674
2017-11-10	59.36	59.58	59.27	59.51	29900
2017-11-13	59.29	59.90	59.29	59.86	38965
2017-11-14	59.65	59.90	59.58	59.88	50197
2017-11-15	59.64	59.68	59.27	59.47	28891
2017-11-16	59.76	60.31	59.76	60.21	27743
2017-11-17	60.17	60.20	60.05	60.10	21710
2017-11-20	60.29	60.49	60.20	60.37	169139
2017-11-21	60.69	60.92	60.69	60.84	71252
2017-11-22	60.91	60.91	60.62	60.69	24648
2017-11-24	60.77	60.93	60.77	60.93	4566
2017-11-27	60.95	60.95	60.75	60.85	18963
2017-11-28	60.98	61.35	60.87	61.29	17121
2017-11-29	61.32	61.32	60.30	60.58	47357
2017-11-30	60.86	61.35	60.69	61.15	50379
2017-12-01	61.19	61.19	59.95	60.87	17659
2017-12-04	61.08	61.40	60.23	60.23	37184
2017-12-05	60.23	60.63	60.03	60.04	17186
2017-12-06	59.76	60.16	59.76	60.04	25113
2017-12-07	60.07	60.67	59.96	60.60	34687
2017-12-08	61.03	61.03	60.83	60.87	42135
2017-12-11	61.03	61.16	60.80	60.86	26673
2017-12-12	60.93	61.01	60.76	60.79	24026
2017-12-13	60.78	61.16	60.78	60.82	24564
2017-12-14	60.91	61.07	60.56	60.59	27558
2017-12-15	60.83	61.28	60.78	61.07	21863
2017-12-18	61.75	61.75	61.56	61.61	25501
2017-12-19	61.80	61.80	61.43	61.50	41274
2017-12-20	61.67	61.67	61.39	61.48	17889
2017-12-21	61.68	61.68	61.39	61.43	24012
2017-12-22	61.46	61.46	61.13	61.23	24703
2017-12-26	61.39	61.39	60.97	61.16	27931
2017-12-27	61.23	61.38	60.95	61.26	26645
2017-12-28	61.31	61.45	61.27	61.39	19474
2017-12-29	61.73	61.73	61.19	61.19	61411
2018-01-02	61.44	61.52	61.29	61.52	121187
2018-01-03	61.81	62.45	61.79	62.27	96388
2018-01-04	62.48	62.73	62.45	62.52	85490
2018-01-05	62.77	63.01	62.63	63.00	48797
2018-01-08	62.94	63.39	62.85	63.35	209932
2018-01-09	63.54	63.70	63.36	63.58	59729
2018-01-10	63.37	63.44	63.08	63.33	39464
2018-01-11	63.52	63.88	63.38	63.88	34609
2018-01-12	64.05	64.38	63.92	64.35	45828
2018-01-16	64.81	64.96	63.82	64.05	114199
2018-01-17	64.38	65.05	64.35	64.85	59940
2018-01-18	65.14	65.17	64.77	64.86	92133
2018-01-19	65.15	65.42	65.11	65.36	73141
2018-01-22	65.33	65.79	65.27	65.78	109577
2018-01-23	65.92	66.15	65.84	66.09	53599
2018-01-24	66.08	66.41	65.60	65.95	41298
2018-01-25	66.30	66.30	65.74	65.92	154247
2018-01-26	66.12	66.73	66.03	66.72	34273
2018-01-29	66.58	66.89	66.09	66.22	54362
2018-01-30	65.77	65.85	65.32	65.60	41147
2018-01-31	65.97	66.16	65.50	65.72	34121
2018-02-01	65.42	66.06	65.42	65.71	68727
2018-02-02	65.32	65.37	64.27	64.27	48810
2018-02-05	64.03	64.56	61.86	62.26	67409
2018-02-06	60.69	63.08	60.27	62.89	62169
2018-02-07	62.54	63.68	62.54	62.79	33411
2018-02-08	62.98	62.98	60.27	60.27	28654
2018-02-09	60.92	61.61	59.25	61.37	45779
2018-02-12	61.70	62.53	61.43	62.28	24158
2018-02-13	61.92	62.48	61.88	62.45	47396
2018-02-14	62.18	63.64	62.18	63.57	56394
2018-02-15	63.85	64.30	63.45	64.30	50977
2018-02-16	64.12	64.65	64.12	64.36	27698
2018-02-20	63.99	64.72	63.99	64.24	19805
2018-02-21	64.44	65.15	64.14	64.14	112796
2018-02-22	64.44	64.58	63.89	64.00	35107
2018-02-23	64.40	64.88	64.16	64.88	39397
2018-02-26	65.24	65.56	65.01	65.51	94597
2018-02-27	65.62	65.87	65.00	65.02	31544
2018-02-28	65.33	65.43	64.43	64.43	147113
2018-03-01	64.52	64.67	63.27	63.60	43063
2018-03-02	62.94	64.24	62.88	64.19	68400
2018-03-05	63.78	64.99	63.69	64.88	32347
2018-03-06	65.19	65.38	64.78	65.38	54563
2018-03-07	64.77	65.72	64.77	65.51	21443
2018-03-08	65.95	65.99	65.55	65.94	69893
2018-03-09	66.38	67.16	66.38	67.14	39110
2018-03-12	67.29	67.35	66.89	67.24	19333
2018-03-13	67.58	67.59	66.55	66.75	44230
2018-03-14	66.84	66.84	66.33	66.46	27251
2018-03-15	66.36	66.60	66.20	66.37	22891
2018-03-16	66.45	66.72	66.44	66.52	20614
2018-03-19	66.18	66.25	65.32	65.85	16284
2018-03-20	65.80	66.35	65.80	66.19	17589
2018-03-21	66.20	66.49	65.97	65.97	28927
2018-03-22	65.28	65.47	64.09	64.20	24018
2018-03-23	64.08	64.42	62.61	62.63	29358
2018-03-26	63.58	64.46	63.06	64.45	35598
2018-03-27	64.90	64.90	62.56	62.90	34633
2018-03-28	63.04	63.04	62.29	62.48	20601
2018-03-29	62.89	63.93	62.63	63.80	26362
2018-04-02	63.23	63.65	61.37	61.95	235805
2018-04-03	62.48	62.75	61.94	62.62	80130
2018-04-04	61.64	63.61	61.64	63.45	234874
2018-04-05	63.87	64.17	63.55	63.91	73786
2018-04-06	63.15	63.58	61.81	62.20	70856
2018-04-09	62.76	63.41	62.53	62.53	139619
2018-04-10	63.46	63.91	63.16	63.75	36596
2018-04-11	63.36	63.98	63.36	63.50	34068
2018-04-12	63.80	64.42	63.80	64.20	38312
2018-04-13	64.63	64.63	63.44	63.71	55588
2018-04-16	64.21	64.46	63.95	64.30	40658
2018-04-17	64.99	65.52	64.84	65.41	46874
2018-04-18	65.63	66.07	65.28	65.74	253822
2018-04-19	65.56	65.59	64.91	65.17	42843
2018-04-20	65.39	65.39	64.56	64.78	93038
2018-04-23	65.04	65.09	64.26	64.65	52793
2018-04-24	65.08	65.08	62.88	63.33	33092
2018-04-25	63.43	63.59	62.55	63.25	40351
2018-04-26	63.58	64.07	63.33	64.00	39332
2018-04-27	64.18	64.35	63.60	63.91	23944
2018-04-30	64.24	64.30	63.54	63.54	39081
2018-05-01	63.58	63.72	63.04	63.67	26287
2018-05-02	63.54	63.78	63.08	63.21	29936
2018-05-03	63.00	63.58	62.30	63.41	37488
2018-05-04	63.11	64.38	62.91	64.12	25086
2018-05-07	64.49	64.90	64.48	64.63	25564
2018-05-08	64.49	65.05	64.49	65.05	25452
2018-05-09	65.34	65.87	65.08	65.75	30967
2018-05-10	65.99	66.51	65.99	66.36	45694
2018-05-11	66.43	66.75	66.30	66.53	131032
2018-05-14	66.83	66.92	66.13	66.20	49323
2018-05-15	66.04	66.04	65.64	65.86	29642
2018-05-16	66.22	66.39	66.00	66.21	84526
2018-05-17	66.21	66.46	65.96	66.12	33404
2018-05-18	66.14	66.39	66.08	66.34	44005
2018-05-21	66.90	67.03	66.57	66.79	26292
2018-05-22	67.03	67.03	66.28	66.32	96829
2018-05-23	66.05	66.67	66.00	66.67	32347
2018-05-24	66.69	66.97	66.39	66.91	44343
2018-05-25	66.75	66.83	66.52	66.67	78365
2018-05-29	66.25	66.57	65.78	66.07	38323
2018-05-30	66.57	67.12	66.11	66.97	67330
2018-05-31	66.72	66.91	66.28	66.28	30262
2018-06-01	66.81	67.33	66.81	67.31	72434
2018-06-04	67.27	67.55	67.16	67.55	90649
2018-06-05	67.38	67.84	67.38	67.72	51669
2018-06-06	68.00	68.32	67.75	68.28	23471
2018-06-07	68.41	68.43	67.51	67.87	21295
2018-06-08	67.87	68.27	67.65	68.27	30289
2018-06-11	68.34	68.47	68.18	68.32	19577
2018-06-12	68.46	68.76	68.42	68.75	36049
2018-06-13	68.89	69.03	68.57	68.61	23949
2018-06-14	69.05	69.06	68.72	68.94	24515
2018-06-15	68.69	68.78	68.36	68.78	18849
2018-06-18	68.43	68.88	68.26	68.83	38572
2018-06-19	68.25	68.40	67.70	68.40	34668
2018-06-20	68.59	68.90	68.54	68.66	29544
2018-06-21	68.59	68.71	67.95	67.97	50720
2018-06-22	68.23	68.23	67.56	67.56	26252
2018-06-25	67.30	67.30	65.69	65.98	101945
2018-06-26	66.32	66.52	66.10	66.20	38665
2018-06-27	66.39	66.67	65.16	65.16	25453
2018-06-28	65.15	65.75	64.91	65.71	27361
2018-06-29	66.22	66.47	65.92	65.97	88626
2018-07-02	65.49	66.25	65.23	66.19	82403
2018-07-03	66.57	66.73	65.71	65.74	25171
2018-07-05	66.27	66.34	65.74	66.32	41947
2018-07-06	66.30	67.08	66.30	66.97	84824
2018-07-09	67.35	67.61	67.13	67.61	36987
2018-07-10	67.62	67.93	67.51	67.76	36965
2018-07-11	67.31	67.61	67.15	67.35	34239
2018-07-12	67.56	68.14	67.53	68.14	37324
2018-07-13	68.24	68.28	67.96	67.99	83380
2018-07-16	68.03	68.05	67.65	67.74	24254
2018-07-17	67.60	68.30	67.53	68.26	44768
2018-07-18	68.36	68.48	68.08	68.46	52710
2018-07-19	68.47	68.47	68.12	68.25	34474
2018-07-20	68.31	68.45	67.86	68.18	38371
2018-07-23	68.19	68.22	67.86	68.18	49998
2018-07-24	68.71	68.71	67.68	67.96	38484
2018-07-25	67.98	68.90	67.63	68.90	43877
2018-07-26	68.62	68.83	68.41	68.76	32424
2018-07-27	68.64	68.75	67.28	67.73	32284
2018-07-30	67.61	67.61	66.34	66.51	32364
2018-07-31	66.89	67.17	66.41	66.95	26070
2018-08-01	66.88	67.25	66.67	66.90	69200
2018-08-02	66.58	67.65	66.48	67.63	53110
2018-08-03	67.46	67.75	67.23	67.41	78038
2018-08-06	67.41	67.92	67.17	67.88	31496
2018-08-07	68.22	68.49	68.04	68.16	81024
2018-08-08	68.35	68.44	68.09	68.18	28566
2018-08-09	68.30	68.48	68.17	68.20	30823
2018-08-10	67.87	68.17	67.76	67.90	27028
2018-08-13	68.04	68.26	67.58	67.62	49403
2018-08-14	67.81	68.16	67.68	68.09	34067
2018-08-15	67.69	67.77	66.87	67.15	53801
2018-08-16	67.66	67.89	67.49	67.63	45960
2018-08-17	67.84	67.84	67.30	67.77	21165
2018-08-20	67.93	68.10	67.58	67.91	27333
2018-08-21	67.99	68.63	67.99	68.22	49679
2018-08-22	68.12	68.73	68.12	68.52	33836
2018-08-23	68.55	68.92	68.45	68.56	129161
2018-08-24	68.75	69.45	68.75	69.45	29640
2018-08-27	69.91	70.07	69.63	69.92	27031
2018-08-28	69.92	70.21	69.66	70.02	36013
2018-08-29	70.10	70.54	70.02	70.50	44450
2018-08-30	70.27	70.57	70.04	70.16	42096
2018-08-31	70.03	70.30	70.01	70.25	23019
2018-09-04	70.01	70.42	69.98	70.41	95983
2018-09-05	70.17	70.17	69.20	69.55	22120
2018-09-06	69.87	69.87	69.14	69.37	26698
2018-09-07	69.00	69.66	68.80	69.19	32559
2018-09-10	69.43	69.69	69.36	69.65	24826
2018-09-11	69.88	70.06	69.47	69.95	29192
2018-09-12	70.04	70.16	69.36	70.09	26401
2018-09-13	70.23	70.67	70.23	70.27	86532
2018-09-14	70.32	70.74	70.32	70.61	28721
2018-09-17	70.43	70.43	69.68	69.73	47600
2018-09-18	69.93	70.42	69.93	70.28	29321
2018-09-19	70.23	70.23	69.70	69.94	26812
2018-09-20	70.21	70.41	70.15	70.33	31065
2018-09-21	70.49	70.57	70.12	70.14	38357
2018-09-24	69.85	70.32	69.85	70.22	34330
2018-09-25	70.35	70.58	70.33	70.46	31908
2018-09-26	70.66	70.88	70.22	70.29	52439
2018-09-27	70.52	70.59	70.36	70.48	29731
2018-09-28	70.35	70.68	70.32	70.37	67070
2018-10-01	70.71	70.93	70.40	70.60	224413
2018-10-02	70.36	70.55	69.93	69.97	39187
2018-10-03	70.31	70.35	69.90	70.13	81610
2018-10-04	69.82	69.82	68.64	69.00	179911
2018-10-05	69.03	69.26	67.92	68.57	52199
2018-10-08	68.22	68.32	67.05	67.69	22255
2018-10-09	67.55	68.13	67.50	67.65	39393
2018-10-10	67.75	67.75	64.73	64.73	108185
2018-10-11	64.38	65.16	63.50	63.52	54352
2018-10-12	64.92	65.33	63.99	64.88	101104
2018-10-15	64.91	65.04	64.46	64.54	59945
2018-10-16	65.02	66.33	65.02	66.23	39714
2018-10-17	66.24	66.24	65.32	65.99	118677
2018-10-18	65.64	65.72	64.38	64.74	62529
2018-10-19	65.17	65.41	64.09	64.09	37900
2018-10-22	64.41	64.57	63.80	64.40	28025
2018-10-23	63.16	63.85	62.19	63.61	92325
2018-10-24	63.53	63.76	60.96	60.96	38169
2018-10-25	61.25	62.47	60.92	61.99	120351
2018-10-26	60.77	61.58	59.96	60.81	77975
2018-10-29	61.65	61.95	59.23	60.07	262630
2018-10-30	59.96	61.30	59.93	61.30	807026
2018-10-31	62.09	63.13	62.09	62.41	69445
2018-11-01	62.59	63.30	62.23	63.21	89341
2018-11-02	63.50	63.93	62.44	63.00	91551
2018-11-05	63.22	63.22	62.49	63.04	69441
2018-11-06	63.09	63.44	62.89	63.32	32416
2018-11-07	63.96	65.00	63.96	64.98	92441
2018-11-08	64.71	65.04	64.52	64.67	38157
2018-11-09	64.21	64.21	63.46	63.98	65953
2018-11-12	63.84	63.84	62.41	62.45	39601
2018-11-13	62.57	63.15	62.13	62.32	47699
2018-11-14	62.87	62.95	61.38	61.72	48508
2018-11-15	61.44	62.67	60.97	62.50	35632
2018-11-16	62.08	62.74	62.00	62.55	42955
2018-11-19	62.39	62.39	60.59	60.63	75073
2018-11-20	59.26	60.25	58.95	59.40	193913
2018-11-21	60.00	60.53	59.89	60.13	808057
2018-11-23	59.64	60.13	59.64	59.85	20579
2018-11-26	60.53	60.90	60.45	60.87	58447
2018-11-27	60.53	60.85	60.43	60.81	54719
2018-11-28	61.24	62.67	61.06	62.67	103133
2018-11-29	62.56	63.03	62.21	62.67	48410
2018-11-30	62.89	63.10	62.57	62.96	85526
2018-12-03	64.03	64.47	63.49	64.00	87516
2018-12-04	63.80	63.99	61.78	61.81	114505
2018-12-06	60.60	61.74	59.94	61.71	239640
2018-12-07	61.72	61.90	59.71	59.92	63029
2018-12-10	59.74	60.38	58.93	60.23	147991
2018-12-11	61.05	61.25	59.81	60.19	121569
2018-12-12	61.22	61.64	60.85	60.85	58637
2018-12-13	61.02	61.21	60.20	60.47	154523
2018-12-14	59.90	60.27	59.12	59.25	93225
2018-12-17	58.96	59.13	57.48	57.78	249330
2018-12-18	58.15	58.37	57.35	57.78	72428
2018-12-19	57.74	58.71	56.54	56.91	205065
2018-12-20	56.49	56.87	55.10	55.72	172806
2018-12-21	55.92	56.51	54.48	54.67	293114
2018-12-24	54.02	54.37	53.12	53.12	191060
2018-12-26	53.49	56.16	53.28	56.16	313507
2018-12-27	55.11	56.63	54.53	56.60	152452
2018-12-28	56.81	57.43	56.21	56.56	169919
2018-12-31	57.04	57.32	56.63	57.32	133744
2019-01-02	56.21	57.37	56.21	56.82	575642
2019-01-03	56.49	56.65	55.46	55.66	120742
2019-01-04	56.45	57.96	56.45	57.74	126272
2019-01-07	57.72	58.93	57.56	58.52	212042
2019-01-08	59.05	59.33	58.39	59.29	98614
2019-01-09	59.58	59.85	59.43	59.64	174819
2019-01-10	59.15	60.07	59.14	60.05	122679
2019-01-11	59.80	60.04	59.65	59.96	109722
2019-01-14	59.44	59.69	59.44	59.52	44243
2019-01-15	59.73	60.25	59.73	60.15	47281
2019-01-16	60.29	60.37	60.04	60.18	64809
2019-01-17	60.00	60.92	59.80	60.72	78603
2019-01-18	61.06	61.59	60.92	61.42	63829
2019-01-22	61.04	61.20	60.40	60.69	81762
2019-01-23	61.04	61.23	60.25	60.82	140368
2019-01-24	60.71	61.12	60.71	61.05	49879
2019-01-25	61.43	61.70	61.39	61.68	42072
2019-01-28	61.29	61.29	60.78	61.17	70925
2019-01-29	61.23	61.40	60.83	61.09	139293
2019-01-30	61.64	62.25	61.30	62.05	63696
2019-01-31	62.07	62.74	62.02	62.65	261061
2019-02-01	62.65	62.95	62.52	62.89	139278
2019-02-04	62.90	63.28	62.69	63.28	69859
2019-02-05	63.39	63.61	63.25	63.51	223415
2019-02-06	63.52	63.67	63.18	63.46	80370
2019-02-07	63.13	63.44	62.77	63.22	54057
2019-02-08	62.84	63.57	62.84	63.57	99103
2019-02-11	63.86	63.92	63.65	63.80	57583
2019-02-12	64.25	64.59	64.16	64.51	138548
2019-02-13	64.65	64.77	64.43	64.63	53540
2019-02-14	64.37	65.00	64.37	64.77	42727
2019-02-15	65.04	65.37	65.04	65.37	26167
2019-02-19	65.26	65.57	65.26	65.38	54545
2019-02-20	65.43	65.52	65.15	65.38	50739
2019-02-21	65.22	65.39	65.02	65.23	38269
2019-02-22	65.38	65.79	65.38	65.77	58463
2019-02-25	66.17	66.23	65.75	65.78	91448
2019-02-26	65.65	65.82	65.56	65.62	58927
2019-02-27	65.50	65.81	65.31	65.75	36762
2019-02-28	65.72	65.98	65.59	65.75	43424
2019-03-01	66.21	66.31	65.77	66.20	39651
2019-03-04	66.44	66.44	65.03	65.61	48757
2019-03-05	65.55	65.73	65.42	65.58	62680
2019-03-06	65.51	65.56	64.92	64.97	50242
2019-03-07	64.82	64.90	64.28	64.46	102675
2019-03-08	63.89	64.23	63.75	64.18	64914
2019-03-11	64.38	65.11	64.38	65.09	32534
2019-03-12	65.17	65.51	65.11	65.38	25098
2019-03-13	65.57	66.04	65.57	65.74	42675
2019-03-14	65.82	65.82	65.55	65.67	29835
2019-03-15	65.82	66.23	65.54	66.04	79530
2019-03-18	66.07	66.38	65.95	66.25	45350
2019-03-19	66.53	66.71	66.20	66.39	83194
2019-03-20	66.42	66.71	65.88	66.29	30151
2019-03-21	65.92	67.18	65.92	67.10	29370
2019-03-22	66.69	66.86	65.77	65.78	73638
2019-03-25	65.60	66.01	65.41	65.82	48728
2019-03-26	66.23	66.53	65.97	66.29	121834
2019-03-27	66.36	66.39	65.52	65.98	43819
2019-03-28	66.09	66.50	66.02	66.44	24016
2019-03-29	66.76	67.03	66.69	66.96	123000
2019-04-01	67.55	67.69	67.31	67.65	52875
2019-04-02	67.75	67.77	67.46	67.72	44719
2019-04-03	67.97	68.24	67.82	67.97	40887
2019-04-04	67.88	68.00	67.31	67.73	42873
2019-04-05	67.88	68.14	67.88	68.07	24977
2019-04-08	67.94	68.15	67.67	68.15	47304
2019-04-09	67.93	68.13	67.86	67.90	40411
2019-04-10	67.95	68.41	67.95	68.38	90138
2019-04-11	68.45	68.51	68.30	68.50	37826
2019-04-12	68.89	68.98	68.60	68.74	76213
2019-04-15	68.85	68.95	68.56	68.73	32482
2019-04-16	68.97	69.12	68.29	68.40	50998
2019-04-17	68.74	68.91	67.70	67.76	22447
2019-04-18	67.82	67.91	67.36	67.88	32058
2019-04-22	67.75	68.02	67.65	68.02	55343
2019-04-23	68.04	68.66	68.04	68.59	51205
2019-04-24	68.63	68.94	68.63	68.69	34666
2019-04-25	68.64	68.93	68.13	68.52	44134
2019-04-26	68.53	68.91	68.21	68.87	40443
2019-04-29	68.91	68.95	68.69	68.79	31580
2019-04-30	68.78	69.13	68.52	69.13	99605
2019-05-01	69.31	69.42	68.21	68.21	120381
2019-05-02	68.06	68.59	67.86	68.47	31990
2019-05-03	68.68	69.04	68.67	69.04	26995
2019-05-06	67.85	68.92	67.85	68.81	42595
2019-05-07	68.16	68.60	67.15	67.63	36954
2019-05-08	67.53	68.01	67.43	67.61	26877
2019-05-09	67.06	67.64	66.60	67.61	35353
2019-05-10	67.29	68.01	66.57	67.86	33850
2019-05-13	66.66	66.77	65.80	66.10	83170
2019-05-14	66.43	67.21	66.43	66.84	55223
2019-05-15	66.39	67.42	66.25	67.24	40180
2019-05-16	67.42	68.28	67.42	67.96	34428
2019-05-17	67.47	67.98	67.39	67.45	30893
2019-05-20	66.94	67.13	66.59	66.79	30098
2019-05-21	67.17	67.66	67.05	67.50	35866
2019-05-22	67.21	67.61	67.21	67.43	41691
2019-05-23	66.82	66.82	66.17	66.50	61746
2019-05-24	66.85	67.02	66.50	66.59	21863
2019-05-28	66.72	67.18	66.17	66.26	25102
2019-05-29	65.88	66.01	65.42	65.70	75965
2019-05-30	65.86	66.34	65.86	66.21	27227
2019-05-31	65.64	66.05	65.31	65.70	123228
2019-06-03	65.74	65.93	64.93	65.23	66240
2019-06-04	65.89	66.74	65.74	66.72	59374
2019-06-05	67.07	67.69	67.03	67.68	60367
2019-06-06	67.91	68.27	67.68	68.19	26257
2019-06-07	68.44	69.04	68.44	68.91	56723
2019-06-10	69.37	69.81	69.32	69.32	225354
2019-06-11	69.78	70.00	68.75	69.06	53026
2019-06-12	68.98	69.30	68.98	69.16	31376
2019-06-13	69.44	69.60	69.09	69.25	30476
2019-06-14	69.06	69.34	68.90	69.03	46987
2019-06-17	69.14	69.22	68.96	68.98	42639
2019-06-18	69.54	70.02	69.21	69.73	60607
2019-06-19	69.84	70.39	69.62	70.33	55320
2019-06-20	71.04	71.13	70.40	70.90	52874
2019-06-21	70.74	70.77	70.45	70.51	54843
2019-06-24	70.62	70.62	70.24	70.25	32359
2019-06-25	70.29	70.31	69.49	69.53	86610
2019-06-26	69.87	69.87	69.23	69.27	33144
2019-06-27	69.45	69.82	69.45	69.78	34747
2019-06-28	69.89	70.34	69.74	70.34	123384
2019-07-01	71.16	71.28	70.61	70.90	154142
2019-07-02	70.87	71.13	70.86	71.13	85528
2019-07-03	71.37	71.86	71.37	71.86	39863
2019-07-05	71.50	71.72	70.99	71.72	59286
2019-07-08	71.45	71.51	71.19	71.34	30773
2019-07-09	71.05	71.65	71.05	71.57	54335
2019-07-10	71.96	72.12	71.69	71.84	47483
2019-07-11	71.92	71.96	71.63	71.96	31842
2019-07-12	71.97	72.23	71.81	72.17	89034
2019-07-15	72.33	72.34	72.06	72.31	40922
2019-07-16	72.25	72.35	71.96	72.01	57761
2019-07-17	72.03	72.19	71.79	71.82	51688
2019-07-18	71.69	72.18	71.59	72.06	47589
2019-07-19	72.27	72.30	71.42	71.50	37760
2019-07-22	71.61	71.93	71.60	71.68	35361
2019-07-23	72.00	72.06	71.54	72.02	43776
2019-07-24	71.89	72.50	71.89	72.49	89286
2019-07-25	72.28	72.33	71.99	72.04	32141
2019-07-26	72.29	72.67	72.29	72.64	40975
2019-07-29	72.59	72.59	71.95	72.34	68849
2019-07-30	71.81	72.24	71.81	72.09	35143
2019-07-31	72.09	72.42	70.77	71.44	39909
2019-08-01	71.37	72.23	70.83	71.01	66209
2019-08-02	70.65	70.65	69.86	70.25	70043
2019-08-05	69.13	69.27	67.49	68.00	111972
2019-08-06	68.60	69.34	68.46	69.26	76409
2019-08-07	68.57	69.79	68.35	69.62	93848
2019-08-08	70.12	71.30	70.05	71.30	101654
2019-08-09	70.95	71.19	70.47	70.92	32079
2019-08-12	70.51	70.54	69.68	69.85	32533
2019-08-13	69.65	71.09	69.57	70.90	105141
2019-08-14	69.91	70.06	68.88	68.95	67212
2019-08-15	69.15	69.41	68.89	69.34	42541
2019-08-16	69.66	70.38	69.66	70.29	68250
2019-08-19	71.08	71.13	70.75	70.99	38491
2019-08-20	70.83	71.00	70.58	70.58	36879
2019-08-21	71.11	71.35	71.07	71.23	57572
2019-08-22	71.52	71.58	70.73	71.26	33461
2019-08-23	70.92	71.33	69.31	69.47	27924
2019-08-26	70.05	70.18	69.61	70.18	238742
2019-08-27	70.62	70.68	69.83	70.14	96454
2019-08-28	69.89	70.44	69.61	70.35	34796
2019-08-29	71.08	71.49	70.85	71.28	19843
2019-08-30	71.54	71.54	70.77	70.89	20672
2019-09-03	70.48	70.78	70.09	70.40	98182
2019-09-04	70.99	71.04	70.70	71.04	47562
2019-09-05	71.63	72.05	71.61	71.83	237920
2019-09-06	71.95	72.06	71.61	71.63	25663
2019-09-09	71.89	71.89	70.40	70.49	113805
2019-09-10	70.23	70.23	69.22	69.81	41131
2019-09-11	69.89	70.17	69.75	70.01	34915
2019-09-12	70.36	70.81	70.36	70.43	114724
2019-09-13	70.46	70.63	70.10	70.16	48694
2019-09-16	69.97	70.38	69.92	70.37	24320
2019-09-17	70.39	71.03	70.39	71.02	21785
2019-09-18	70.90	71.01	70.24	71.01	36159
2019-09-19	71.10	71.30	70.92	71.03	35113
2019-09-20	71.14	71.21	70.46	70.72	24206
2019-09-23	70.53	70.82	70.53	70.65	40275
2019-09-24	70.88	71.10	69.86	70.01	41800
2019-09-25	69.88	70.23	69.51	70.15	36761
2019-09-26	70.25	70.46	69.88	70.27	34251
2019-09-27	70.43	70.43	69.00	69.44	24649
2019-09-30	69.54	70.08	69.51	69.98	132151
2019-10-01	70.11	70.26	69.08	69.08	181101
2019-10-02	68.69	68.69	67.64	68.07	67533
2019-10-03	67.94	68.79	67.39	68.74	81222
2019-10-04	68.97	69.73	68.97	69.73	62566
2019-10-07	69.52	69.77	69.26	69.38	49649
2019-10-08	68.97	69.11	68.29	68.29	92697
2019-10-09	68.86	69.18	68.73	69.10	127849
2019-10-10	68.91	69.42	68.91	69.19	37243
2019-10-11	69.83	70.16	69.51	69.51	133163
2019-10-14	69.54	69.70	69.36	69.49	43292
2019-10-15	69.64	69.97	69.64	69.84	43009
2019-10-16	69.66	69.66	69.24	69.57	50245
2019-10-17	69.66	70.02	69.66	69.77	66668
2019-10-18	69.75	69.77	69.24	69.64	121142
2019-10-21	69.94	69.97	69.74	69.92	51465
2019-10-22	70.10	70.10	69.07	69.07	65525
2019-10-23	68.99	69.22	68.79	69.07	55156
2019-10-24	69.31	69.73	69.26	69.69	44830
2019-10-25	69.67	69.96	69.44	69.67	45325
2019-10-28	69.99	70.06	69.85	69.91	46015
2019-10-29	69.83	70.39	69.83	70.05	51587
2019-10-30	70.11	70.57	69.92	70.48	108303
2019-10-31	70.52	70.58	70.07	70.32	36560
2019-11-01	70.65	70.73	70.39	70.48	27459
2019-11-04	70.94	70.94	70.05	70.14	28530
2019-11-05	70.22	70.22	69.51	69.66	69109
2019-11-06	69.60	69.78	69.48	69.77	62236
2019-11-07	70.13	70.14	69.65	69.73	65513
2019-11-08	69.64	70.00	69.64	69.92	21699
2019-11-11	69.71	70.21	69.71	70.17	16568
2019-11-12	70.28	70.59	70.28	70.33	26188
2019-11-13	70.23	70.80	70.23	70.75	30671
2019-11-14	70.69	71.04	70.61	71.02	26135
2019-11-15	71.30	71.38	71.11	71.37	40021
2019-11-18	71.39	71.73	71.39	71.59	23935
2019-11-19	71.80	72.06	71.61	71.94	36455
2019-11-20	71.76	72.29	71.54	71.88	39880
2019-11-21	71.97	71.97	71.31	71.35	27631
2019-11-22	71.52	71.52	70.98	71.22	49068
2019-11-25	71.50	71.84	71.50	71.73	28904
2019-11-26	71.80	72.33	71.80	72.31	62956
2019-11-27	72.42	72.52	72.21	72.52	22792
2019-11-29	72.51	72.66	72.13	72.14	13797
2019-12-02	72.13	72.13	71.25	71.37	57390
2019-12-03	70.73	71.17	70.73	71.13	54641
2019-12-04	71.40	71.69	71.34	71.43	23530
2019-12-05	71.52	71.52	71.27	71.36	38078
2019-12-06	71.88	71.95	71.66	71.70	66118
2019-12-09	71.71	71.71	71.40	71.40	16776
2019-12-10	71.46	71.51	71.17	71.30	25140
2019-12-11	71.38	71.56	71.19	71.45	19280
2019-12-12	71.39	71.87	71.24	71.53	42410
2019-12-13	71.33	71.68	71.30	71.68	48844
2019-12-16	72.00	72.25	71.97	72.11	39794
2019-12-17	72.19	72.47	71.94	71.97	49862
2019-12-18	72.11	72.14	71.89	71.96	39981
2019-12-19	72.06	72.40	72.00	72.34	20787
2019-12-20	72.60	72.93	72.60	72.92	21732
2019-12-23	73.09	73.09	72.73	72.73	38495
2019-12-24	72.82	72.91	72.64	72.88	40388
2019-12-26	72.96	73.08	72.91	73.04	23211
2019-12-27	73.24	73.24	72.97	73.17	18200
2019-12-30	73.09	73.09	72.49	72.79	205150
2019-12-31	72.62	73.00	72.62	72.92	52648
2020-01-02	73.22	73.43	72.96	73.42	113815
2020-01-03	72.72	73.63	72.72	73.50	736186
2020-01-06	73.21	73.58	73.13	73.58	498288
2020-01-07	73.50	73.74	73.38	73.53	86770
2020-01-08	73.59	74.16	73.59	73.88	57429
2020-01-09	74.31	74.55	74.23	74.39	34324
2020-01-10	74.63	74.63	74.16	74.27	64557
2020-01-13	74.52	75.04	74.46	75.04	33707
2020-01-14	75.04	75.26	74.80	74.98	40739
2020-01-15	75.03	75.47	74.63	75.18	62331
2020-01-16	75.59	75.92	75.46	75.85	145004
2020-01-17	76.06	76.15	75.85	76.11	58190
2020-01-21	75.89	76.33	75.89	76.07	73380
2020-01-22	76.39	76.83	76.21	76.26	37933
2020-01-23	76.19	76.43	75.97	76.41	133716
2020-01-24	76.70	76.70	75.37	75.77	38052
2020-01-27	74.37	74.88	74.37	74.57	35442
2020-01-28	74.96	75.70	74.78	75.56	36383
2020-01-29	75.77	75.77	75.26	75.38	98621
2020-01-30	74.91	75.60	74.72	75.60	30816
2020-01-31	75.37	75.37	74.05	74.28	32618
2020-02-03	74.78	75.35	74.78	75.22	121970
2020-02-04	76.13	76.95	76.13	76.71	30323
2020-02-05	77.25	77.25	76.25	76.49	25392
2020-02-06	76.60	76.83	76.34	76.70	61712
2020-02-07	76.49	76.56	76.17	76.27	27594
2020-02-10	76.24	76.93	76.24	76.93	30338
2020-02-11	77.32	77.75	77.24	77.46	26932
2020-02-12	77.85	77.97	77.55	77.97	57060
2020-02-13	77.51	78.47	77.51	78.21	36993
2020-02-14	78.44	78.74	78.39	78.66	38172
2020-02-18	78.44	78.77	78.44	78.69	25039
2020-02-19	79.19	79.63	79.19	79.41	58640
2020-02-20	79.45	79.67	78.15	79.13	70379
2020-02-21	78.86	78.86	77.78	77.98	52925
2020-02-24	75.40	76.14	75.06	75.56	53045
2020-02-25	75.99	75.99	73.01	73.15	59628
2020-02-26	73.31	74.49	72.61	72.83	47868
2020-02-27	71.23	72.48	69.85	69.85	136087
2020-02-28	67.57	69.66	67.29	69.38	91373
2020-03-02	69.94	72.18	69.16	72.18	317584
2020-03-03	72.28	73.32	69.91	70.57	92250
2020-03-04	71.81	73.50	71.35	73.50	58730
2020-03-05	71.62	72.63	70.67	71.16	74166
2020-03-06	68.90	69.80	67.87	69.65	82280
2020-03-09	64.09	66.48	55.91	64.39	142551
2020-03-10	66.66	67.24	63.94	67.24	135057
2020-03-11	65.60	66.00	62.92	63.80	84644
2020-03-12	58.49	61.39	55.35	57.93	274354
2020-03-13	60.84	62.15	57.53	61.91	92075
2020-03-16	54.29	57.92	53.00	54.25	195106
2020-03-17	55.11	57.36	52.86	56.66	125952
2020-03-18	53.09	54.36	50.01	52.86	104589
2020-03-19	52.33	55.51	51.25	54.46	129687
2020-03-20	54.80	56.23	52.31	52.31	112748
2020-03-23	52.15	52.83	50.29	51.89	169986
2020-03-24	54.05	56.98	54.05	56.94	105437
2020-03-25	57.30	60.30	56.56	58.06	92854
2020-03-26	58.63	61.40	58.61	61.17	257221
2020-03-27	59.57	60.89	58.87	59.29	246327
2020-03-30	59.42	61.12	59.26	60.91	87745
2020-03-31	60.89	61.18	59.55	59.91	136282
2020-04-01	57.73	58.21	56.33	56.77	144019
2020-04-02	56.56	58.16	56.46	57.73	56373
2020-04-03	57.54	57.98	56.09	56.72	74399
2020-04-06	58.95	61.51	58.95	61.33	79967
2020-04-07	63.30	63.83	61.40	61.40	108811
2020-04-08	61.90	63.58	61.33	63.23	120393
2020-04-09	64.05	64.78	63.68	64.18	108214
2020-04-13	63.70	63.80	62.53	63.46	149163
2020-04-14	65.21	66.17	65.15	66.04	81751
2020-04-15	64.50	65.47	64.50	65.06	64638
2020-04-16	65.35	66.19	65.18	65.98	118430
2020-04-17	67.15	67.66	66.56	67.46	100521
2020-04-20	66.60	67.69	66.60	66.81	63393
2020-04-21	65.84	65.87	64.14	64.44	57720
2020-04-22	65.76	66.48	65.28	66.17	114932
2020-04-23	66.32	67.02	65.98	66.03	36371
2020-04-24	66.56	67.08	65.74	66.91	59541
2020-04-27	67.65	68.30	67.65	68.05	100238
2020-04-28	68.92	69.01	67.19	67.24	37297
2020-04-29	68.24	69.21	68.04	68.81	105460
2020-04-30	68.51	68.69	67.90	68.12	31997
2020-05-01	66.73	66.95	66.01	66.28	54442
2020-05-04	65.85	67.06	65.85	67.06	21976
2020-05-05	67.73	69.21	67.73	68.48	67232
2020-05-06	68.80	69.33	68.60	68.64	51313
2020-05-07	69.69	70.17	69.51	69.70	28311
2020-05-08	70.29	70.71	70.24	70.45	28637
2020-05-11	69.86	71.55	69.86	71.24	35508
2020-05-12	71.50	71.50	69.95	69.97	33601
2020-05-13	69.83	70.33	67.95	68.74	41371
2020-05-14	67.99	69.21	67.61	69.20	30771
2020-05-15	68.50	69.75	68.50	69.75	39757
2020-05-18	71.28	71.63	71.08	71.12	78662
2020-05-19	70.94	71.71	70.68	70.68	62905
2020-05-20	71.61	72.10	71.51	71.79	43431
2020-05-21	71.79	71.96	70.99	71.27	26036
2020-05-22	71.30	71.89	71.30	71.89	18759
2020-05-26	73.40	73.52	71.86	71.86	48666
2020-05-27	72.10	72.37	70.44	72.36	32655
2020-05-28	72.52	73.92	72.52	72.86	38652
2020-05-29	72.84	74.28	72.84	74.27	54421
2020-06-01	74.08	75.04	74.08	74.73	50593
2020-06-02	74.94	75.08	74.05	75.08	83931
2020-06-03	75.52	75.77	75.34	75.61	69189
2020-06-04	75.37	75.58	74.03	74.43	33655
2020-06-05	75.32	76.05	75.14	75.73	78417
2020-06-08	75.94	76.40	75.42	76.40	31562
2020-06-09	75.91	76.44	75.89	76.01	49849
2020-06-10	76.26	76.93	75.98	76.57	27714
2020-06-11	74.82	75.04	72.53	72.61	80380
2020-06-12	74.19	74.45	71.99	73.28	39640
2020-06-15	72.00	74.50	71.70	74.37	32017
2020-06-16	76.23	76.23	74.98	75.62	159070
2020-06-17	75.95	76.58	75.92	76.09	52813
2020-06-18	75.78	76.45	75.78	76.24	38582
2020-06-19	77.18	77.25	75.86	76.38	165974
2020-06-22	76.17	77.06	76.08	77.00	23418
2020-06-23	77.68	77.71	76.83	76.83	36679
2020-06-24	76.33	76.82	74.58	75.07	37528
2020-06-25	74.83	76.10	74.31	76.07	38778
2020-06-26	75.86	75.86	74.79	74.90	30339
2020-06-29	75.17	75.20	74.08	75.16	31446
2020-06-30	75.29	76.85	75.29	76.61	91992
2020-07-01	76.78	77.73	76.73	77.47	54728
2020-07-02	78.32	78.47	77.87	77.92	50311
2020-07-06	79.12	79.62	78.72	78.96	61456
2020-07-07	78.84	79.79	78.57	78.63	56105
2020-07-08	78.94	79.62	78.94	79.58	30625
2020-07-09	79.81	80.01	78.56	79.72	50466
2020-07-10	79.55	79.74	78.88	79.66	43177
2020-07-13	80.45	80.55	77.59	77.62	29857
2020-07-14	77.22	78.88	76.49	78.88	23918
2020-07-15	79.47	79.76	78.87	79.71	50212
2020-07-16	79.17	79.34	78.56	79.18	44423
2020-07-17	79.15	80.18	79.11	79.96	74711
2020-07-20	79.79	81.69	79.79	81.58	90930
2020-07-21	82.19	82.19	80.96	81.17	25110
2020-07-22	81.28	81.97	81.11	81.71	102588
2020-07-23	81.85	82.39	80.10	80.47	49552
2020-07-24	79.81	80.08	79.01	79.70	16980
2020-07-27	80.12	81.03	79.86	81.00	31861
2020-07-28	80.71	80.85	79.97	79.97	22316
2020-07-29	80.63	81.58	80.63	81.34	50467
2020-07-30	80.87	81.85	80.42	81.68	23529
2020-07-31	82.14	82.14	80.83	81.95	36009
2020-08-03	82.58	83.22	82.58	83.04	48422
2020-08-04	83.07	83.17	82.48	83.13	15378
2020-08-05	83.48	83.77	83.41	83.67	64012
2020-08-06	83.44	83.63	82.90	83.53	18890
2020-08-07	83.19	83.48	82.03	82.76	29156
2020-08-10	83.00	83.00	81.51	82.15	20231
2020-08-11	81.82	82.48	81.24	81.30	35021
2020-08-12	81.87	82.90	81.79	82.68	23897
2020-08-13	82.70	83.63	82.70	83.13	47237
2020-08-14	83.14	83.31	82.64	82.78	17009
2020-08-17	83.33	83.95	83.33	83.81	137743
2020-08-18	84.11	84.22	83.49	84.01	32638
2020-08-19	83.84	83.99	83.48	83.58	35083
2020-08-20	82.98	83.93	82.98	83.79	33729
2020-08-21	83.71	83.75	83.43	83.73	20378
2020-08-24	84.33	84.34	83.37	83.70	26458
2020-08-25	83.77	84.28	83.76	84.27	12524
2020-08-26	84.64	85.65	84.64	85.58	27095
2020-08-27	85.70	85.91	85.05	85.33	49650
2020-08-28	85.86	85.94	85.53	85.94	20085
2020-08-31	85.89	86.59	85.85	86.46	41544
2020-09-01	86.70	87.42	86.50	87.39	22011
2020-09-02	88.15	88.72	87.34	88.68	32011
2020-09-03	87.74	87.74	83.86	84.42	25302
2020-09-04	84.17	84.57	80.90	82.92	213279
2020-09-08	80.75	81.76	80.41	80.59	40564
2020-09-09	81.71	82.93	81.43	82.36	75957
2020-09-10	83.00	83.31	80.89	81.14	43426
2020-09-11	81.72	81.94	80.32	81.05	72458
2020-09-14	82.04	82.70	81.88	82.37	15748
2020-09-15	83.24	83.63	83.24	83.36	50805
2020-09-16	83.66	83.92	82.73	82.73	16843
2020-09-17	80.89	81.97	80.89	81.91	25986
2020-09-18	82.35	82.38	80.76	81.47	44343
2020-09-21	80.16	81.43	79.72	81.43	36499
2020-09-22	81.88	82.55	81.01	82.51	31460
2020-09-23	82.57	82.57	80.55	80.64	24975
2020-09-24	80.03	81.24	79.64	80.53	54068
2020-09-25	80.19	82.38	80.19	82.26	43094
2020-09-28	83.33	83.73	83.06	83.69	39384
2020-09-29	83.70	84.22	83.62	83.70	178873
2020-09-30	83.67	84.68	83.39	83.97	169146
2020-10-01	84.69	85.30	84.52	85.07	65371
2020-10-02	83.38	84.88	83.38	84.09	67976
2020-10-05	84.73	85.79	84.73	85.78	42417
2020-10-06	85.76	86.53	84.77	84.96	56883
2020-10-07	85.71	86.57	85.71	86.41	83279
2020-10-08	87.02	87.02	86.33	86.71	72788
2020-10-09	87.31	87.94	87.31	87.80	21535
2020-10-12	88.70	89.06	88.20	88.65	29364
2020-10-13	88.73	89.65	88.73	89.45	64999
2020-10-14	89.75	89.75	88.12	88.72	30369
2020-10-15	87.30	88.72	87.30	88.61	71536
2020-10-16	89.12	89.56	88.48	88.48	34348
2020-10-19	89.06	89.39	87.51	87.62	29732
2020-10-20	88.01	88.38	87.36	87.47	37711
2020-10-21	87.48	88.36	86.75	86.83	65992
2020-10-22	86.74	87.30	86.08	87.01	31295
2020-10-23	87.52	87.77	86.89	87.77	19824
2020-10-26	86.86	87.74	85.41	86.37	34133
2020-10-27	86.75	87.24	86.58	86.75	39292
2020-10-28	85.27	85.27	84.14	84.32	27588
2020-10-29	84.70	85.22	84.16	84.71	39020
2020-10-30	84.01	84.13	81.92	82.44	47492
2020-11-02	83.31	84.14	82.23	83.12	38971
2020-11-03	83.80	85.07	83.80	84.95	139026
2020-11-04	86.76	89.11	86.76	88.44	45659
2020-11-05	90.13	90.71	89.97	90.63	259299
2020-11-06	90.43	91.81	90.20	91.57	43752
2020-11-09	91.53	91.53	87.36	87.36	25937
2020-11-10	87.17	87.17	84.50	85.97	32371
2020-11-11	86.93	88.25	86.93	88.25	56934
2020-11-12	88.27	88.93	87.62	88.02	84135
2020-11-13	88.50	88.68	87.66	88.16	30560
2020-11-16	88.16	88.68	87.68	88.44	43402
2020-11-17	88.42	89.08	88.21	88.82	31485
2020-11-18	88.74	88.82	87.83	87.87	49098
2020-11-19	87.77	89.35	87.77	89.22	22847
2020-11-20	89.49	90.04	89.15	89.46	165167
2020-11-23	90.01	90.19	89.06	89.70	41657
2020-11-24	90.01	90.01	89.17	89.36	36422
2020-11-25	89.47	90.14	89.47	90.06	42840
2020-11-27	90.79	91.39	90.79	91.38	14254
2020-11-30	91.81	92.13	90.70	92.02	28921
2020-12-01	93.02	93.02	91.62	92.15	121232
2020-12-02	91.56	91.72	90.80	91.58	32471
2020-12-03	91.89	92.78	91.89	92.19	33598
2020-12-04	92.62	93.16	92.52	93.06	22771
2020-12-07	93.14	93.53	93.14	93.41	20935
2020-12-08	93.40	94.16	93.30	94.07	33758
2020-12-09	94.23	94.23	91.80	92.27	25572
2020-12-10	91.33	93.48	91.33	93.46	24063
2020-12-11	92.90	93.72	92.53	93.53	33757
2020-12-14	94.38	94.97	94.10	94.10	31451
2020-12-15	94.72	95.31	94.66	95.06	47795
2020-12-16	95.33	95.69	95.00	95.55	83334
2020-12-17	96.26	97.06	96.26	97.03	43601
2020-12-18	97.35	97.63	96.93	97.63	50398
2020-12-21	96.83	97.54	96.07	97.50	47663
2020-12-22	97.97	98.62	97.56	98.61	52964
2020-12-23	98.79	98.79	97.79	97.79	25074
2020-12-24	98.03	98.27	97.55	97.85	74804
2020-12-28	98.66	98.66	96.47	96.47	73356
2020-12-29	96.94	97.09	95.47	96.10	27214
2020-12-30	96.54	96.84	96.42	96.55	271815
2020-12-31	96.70	96.70	95.89	96.64	59789
2021-01-04	97.06	97.06	94.08	95.32	148271
2021-01-05	94.98	96.40	94.98	96.35	67368
2021-01-06	95.19	96.92	94.83	95.95	83357
2021-01-07	96.51	98.98	96.51	98.83	50960
2021-01-08	99.07	100.26	98.93	99.82	85247
2021-01-11	99.05	100.50	98.80	99.85	30400
2021-01-12	100.26	100.73	99.76	100.58	52579
2021-01-13	100.52	100.73	100.12	100.18	26866
2021-01-14	100.64	101.12	99.83	99.90	37425
2021-01-15	99.81	100.02	98.57	99.04	31157
2021-01-19	100.03	100.25	99.43	100.13	62827
2021-01-20	100.96	101.49	100.85	101.34	62394
2021-01-21	101.77	101.77	100.78	101.00	80468
2021-01-22	100.57	101.00	100.57	100.75	186261
2021-01-25	101.58	101.79	99.51	100.68	51534
2021-01-26	100.95	100.97	98.95	98.98	28404
2021-01-27	97.64	97.65	95.17	95.68	58812
2021-01-28	96.30	98.59	96.30	97.63	50709
2021-01-29	97.57	97.58	95.46	96.76	39021
2021-02-01	97.56	98.57	97.10	98.57	25713
2021-02-02	99.62	100.88	99.62	100.71	53670
2021-02-03	101.10	101.10	99.99	100.19	37347
2021-02-04	100.64	101.56	100.64	101.56	21586
2021-02-05	102.08	102.45	101.99	102.42	18396
2021-02-08	103.07	103.56	102.78	103.32	23463
2021-02-09	103.31	104.02	103.31	103.75	23131
2021-02-10	104.08	104.63	102.93	103.89	163743
2021-02-11	104.46	105.09	104.18	104.92	32461
2021-02-12	104.91	106.03	104.88	106.03	30070
2021-02-16	106.60	106.95	105.02	105.54	137486
2021-02-17	104.42	104.80	103.14	104.52	21695
2021-02-18	103.51	104.37	102.84	104.17	47222
2021-02-19	104.64	105.28	104.40	104.50	27794
2021-02-22	103.56	103.56	101.06	101.14	44748
2021-02-23	99.15	100.80	96.56	100.57	47941
2021-02-24	100.11	101.45	99.22	101.36	70152
2021-02-25	100.92	101.42	97.40	97.89	99432
2021-02-26	98.96	99.81	97.39	98.86	71424
2021-03-01	100.31	102.08	100.24	101.93	44186
2021-03-02	102.26	102.26	100.34	100.34	27424
2021-03-03	100.13	100.13	96.43	96.43	30990
2021-03-04	95.93	96.43	92.14	93.33	86823
2021-03-05	94.70	94.70	90.21	94.53	25230
2021-03-08	94.02	95.28	91.91	91.91	26846
2021-03-09	94.22	95.98	94.22	95.53	43497
2021-03-10	96.95	97.03	95.22	95.22	40039
2021-03-11	96.76	98.26	96.76	98.06	28687
2021-03-12	96.72	97.39	96.02	97.38	60533
2021-03-15	97.82	98.69	97.49	98.69	29917
2021-03-16	99.26	99.54	97.50	98.18	32126
2021-03-17	97.19	98.83	96.42	98.24	87267
2021-03-18	97.03	97.33	95.23	95.30	34119
2021-03-19	95.72	96.71	94.89	96.39	29232
2021-03-22	96.75	98.08	96.69	97.58	22785
2021-03-23	97.68	97.73	96.35	96.46	44293
2021-03-24	97.05	97.05	94.69	94.69	19250
2021-03-25	93.66	94.87	92.99	94.73	41763
2021-03-26	94.95	96.65	94.69	96.59	19709
2021-03-29	96.61	96.61	95.00	95.62	25037
2021-03-30	95.19	95.83	94.70	95.47	87294
2021-03-31	96.34	98.15	96.34	97.65	42778
2021-04-01	98.72	99.66	98.72	99.48	89726
2021-04-05	100.37	100.54	99.69	100.51	42984
2021-04-06	100.59	101.78	100.30	101.11	27922
2021-04-07	101.06	101.20	100.33	100.54	35252
2021-04-08	101.38	102.14	101.38	102.12	24855
2021-04-09	101.97	102.56	101.67	102.56	43291
2021-04-12	102.39	102.61	101.78	102.39	36671
2021-04-13	102.95	103.56	102.61	103.49	87822
2021-04-14	103.70	104.32	102.71	102.82	87062
2021-04-15	103.83	104.46	103.74	104.37	21753
2021-04-16	104.56	104.62	103.90	104.42	29616
2021-04-19	103.97	104.20	102.58	103.06	36560
2021-04-20	102.69	103.15	101.22	101.95	37250
2021-04-21	101.52	103.28	101.52	103.25	36087
2021-04-22	103.62	104.31	102.65	102.96	32246
2021-04-23	103.48	105.03	103.48	104.80	170862
2021-04-26	105.00	105.82	104.83	105.76	63338
2021-04-27	105.98	106.18	105.40	105.77	28744
2021-04-28	105.94	105.94	105.01	105.10	28267
2021-04-29	105.76	106.03	103.63	104.51	72211
2021-04-30	103.59	104.23	103.09	103.30	50947
2021-05-03	104.32	104.32	102.42	102.45	25443
2021-05-04	101.80	101.80	99.71	101.22	22354
2021-05-05	102.17	102.18	100.96	101.17	25172
2021-05-06	100.78	100.78	99.27	100.45	18015
2021-05-07	101.34	102.22	101.26	101.91	24085
2021-05-10	101.30	101.30	99.73	99.73	30111
2021-05-11	97.31	99.56	97.21	99.39	26503
2021-05-12	98.26	98.40	96.13	96.28	28675
2021-05-13	97.07	97.86	96.12	97.40	16147
2021-05-14	97.84	99.63	97.75	99.30	32723
2021-05-17	98.71	99.15	97.98	98.77	20915
2021-05-18	99.06	99.74	98.71	98.72	15204
2021-05-19	96.89	98.47	96.79	98.41	17816
2021-05-20	98.90	100.71	98.90	100.56	25030
2021-05-21	101.29	101.38	100.42	100.42	26478
2021-05-24	101.11	102.08	100.97	101.73	19160
2021-05-25	102.24	102.55	101.83	101.83	26228
2021-05-26	102.33	102.73	102.33	102.58	61164
2021-05-27	102.61	103.28	102.53	103.19	105118
2021-05-28	103.42	103.74	103.21	103.21	69707
2021-06-01	103.90	103.90	102.51	102.86	90724
2021-06-02	103.18	103.39	102.87	103.33	18689
2021-06-03	102.59	102.97	101.94	102.49	87687
2021-06-04	103.24	103.81	103.24	103.79	40892
2021-06-07	103.85	104.49	103.79	104.40	40131
2021-06-08	104.94	105.19	103.96	104.76	30777
2021-06-09	105.11	105.16	104.61	104.64	22391
2021-06-10	104.71	105.29	104.58	105.21	68254
2021-06-11	105.42	105.83	105.17	105.81	106851
2021-06-14	106.08	106.12	105.56	106.12	172750
2021-06-15	105.97	105.97	105.11	105.26	52623
2021-06-16	105.23	105.52	104.11	105.01	14378
2021-06-17	104.76	106.02	104.76	105.97	57979
2021-06-18	105.30	105.57	104.64	104.88	39768
2021-06-21	105.08	106.03	105.08	106.02	11645
2021-06-22	106.05	107.32	106.05	107.25	35627
2021-06-23	107.36	107.87	107.28	107.59	34020
2021-06-24	108.31	108.68	108.15	108.40	50551
2021-06-25	108.82	108.82	108.43	108.63	28369
2021-06-28	109.12	109.66	108.96	109.58	63872
2021-06-29	109.57	110.25	109.57	110.18	113794
2021-06-30	110.09	110.09	109.61	109.78	50489
2021-07-01	110.17	110.17	109.13	109.81	105976
2021-07-02	110.35	110.40	109.88	110.30	206399
2021-07-06	110.34	110.54	109.60	110.49	19596
2021-07-07	110.95	110.95	109.51	110.00	46460
2021-07-08	108.09	109.52	107.65	109.08	54334
2021-07-09	109.51	110.43	109.24	110.33	28519
2021-07-12	110.57	110.75	110.28	110.37	34557
2021-07-13	110.28	110.43	109.62	109.63	22321
2021-07-14	110.10	110.10	108.70	108.76	41150
2021-07-15	108.48	109.10	107.77	108.39	24987
2021-07-16	109.08	109.12	108.09	108.14	38371
2021-07-19	106.85	107.90	106.71	107.61	26080
2021-07-20	108.16	110.14	108.16	109.90	41067
2021-07-21	110.03	110.73	109.72	110.70	74102
2021-07-22	110.87	111.52	110.87	111.49	24076
2021-07-23	112.35	113.26	111.83	113.26	38382
2021-07-26	112.99	113.01	112.46	112.80	94884
2021-07-27	112.63	112.63	110.72	112.03	28082
2021-07-28	112.15	113.18	111.72	112.92	17624
2021-07-29	112.94	113.62	112.94	113.16	89177
2021-07-30	112.34	113.21	112.01	112.75	35053
2021-08-02	113.39	113.39	112.56	112.73	299534
2021-08-03	112.86	113.99	112.52	113.99	108993
2021-08-04	113.96	115.22	113.96	114.83	111107
2021-08-05	114.91	115.49	114.90	115.49	66450
2021-08-06	115.16	115.34	114.40	114.91	63157
2021-08-09	114.74	115.57	114.44	115.39	55129
2021-08-10	115.62	115.84	114.73	114.76	26154
2021-08-11	115.05	115.05	113.77	114.34	83851
2021-08-12	114.29	114.84	114.00	114.80	22146
2021-08-13	115.01	115.14	114.74	114.96	28360
2021-08-16	114.63	114.84	113.95	114.84	16297
2021-08-17	113.95	114.19	113.34	114.04	17731
2021-08-18	113.91	114.22	112.83	112.83	12403
2021-08-19	112.03	113.59	112.01	113.05	43274
2021-08-20	113.43	114.17	113.43	114.17	77036
2021-08-23	114.82	115.65	114.82	115.47	15527
2021-08-24	115.86	116.10	115.76	115.98	24085
2021-08-25	116.05	116.80	116.05	116.78	40993
2021-08-26	116.77	116.95	116.21	116.36	14702
2021-08-27	116.57	117.45	116.57	117.21	12350
2021-08-30	117.56	118.35	117.56	118.06	13106
2021-08-31	117.83	117.83	117.44	117.60	29188
2021-09-01	117.93	118.20	117.48	117.90	74377
2021-09-02	118.34	118.65	118.23	118.50	30175
2021-09-03	118.33	119.23	118.33	119.12	17992
2021-09-07	119.12	119.12	117.95	118.40	16027
2021-09-08	118.05	118.11	117.25	117.79	26317
2021-09-09	118.21	118.26	117.60	117.72	16626
2021-09-10	118.22	118.27	117.03	117.03	27228
2021-09-13	118.01	118.01	115.51	116.25	26616
2021-09-14	116.62	116.95	115.97	116.12	25246
2021-09-15	116.27	117.20	115.92	117.11	21062
2021-09-16	116.86	117.55	116.48	117.53	11315
2021-09-17	117.53	117.53	116.35	116.62	22592
2021-09-20	114.29	115.07	113.05	114.41	51181
2021-09-21	115.07	115.43	114.31	114.95	23408
2021-09-22	115.43	116.56	115.08	116.18	39853
2021-09-23	116.78	118.10	116.78	117.71	21742
2021-09-24	116.92	117.36	116.72	117.33	24643
2021-09-27	116.76	116.76	115.13	115.66	47133
2021-09-28	114.48	114.48	111.93	112.02	52257
2021-09-29	112.73	112.97	111.72	111.72	146135
2021-09-30	111.96	112.72	111.09	111.09	58674
2021-10-01	110.97	111.92	109.59	111.58	408578
2021-10-04	110.80	110.91	108.60	109.29	168413
2021-10-05	109.55	111.28	109.55	110.57	33415
2021-10-06	109.49	111.12	109.27	110.92	47829
2021-10-07	111.76	113.23	111.76	112.35	118235
2021-10-08	112.67	112.67	111.58	111.66	40228
2021-10-11	111.53	112.51	111.14	111.15	27453
2021-10-12	111.62	112.23	111.15	111.75	98495
2021-10-13	112.18	112.72	112.05	112.69	33482
2021-10-14	114.00	114.81	113.93	114.68	17340
2021-10-15	115.41	115.51	115.10	115.16	32362
2021-10-18	114.83	116.39	114.83	116.39	26916
2021-10-19	117.02	117.34	116.82	116.97	15351
2021-10-20	117.15	117.57	117.00	117.28	27763
2021-10-21	117.26	118.32	117.26	118.32	126585
2021-10-22	118.18	118.74	117.83	118.32	29880
2021-10-25	118.83	119.46	118.46	119.13	21392
2021-10-26	119.78	119.88	118.56	118.96	53801
2021-10-27	118.81	119.08	117.55	117.55	17762
2021-10-28	117.98	119.37	117.98	119.37	18400
2021-10-29	118.99	120.21	118.76	120.13	14203
2021-11-01	120.55	120.55	119.89	120.31	55216
2021-11-02	120.58	121.09	120.58	121.09	36306
2021-11-03	121.07	121.36	120.30	121.32	39391
2021-11-04	121.58	122.11	121.34	121.91	25718
2021-11-05	122.72	122.72	121.17	121.86	33671
2021-11-08	122.47	123.18	122.33	122.99	67174
2021-11-09	123.29	123.40	122.29	122.99	27890
2021-11-10	122.21	122.48	120.28	120.98	34641
2021-11-11	121.70	121.92	121.54	121.58	25525
2021-11-12	122.09	123.09	121.86	123.09	33201
2021-11-15	123.39	123.39	122.47	122.72	29837
2021-11-16	122.55	124.32	122.55	124.15	29982
2021-11-17	124.13	124.21	123.07	123.42	26734
2021-11-18	124.04	124.16	122.98	123.69	18285
2021-11-19	123.74	123.94	123.27	123.46	11032
2021-11-22	123.84	123.89	121.47	121.47	17738
2021-11-23	121.04	121.86	119.36	120.97	24372
2021-11-24	120.22	122.07	119.79	122.02	17202
2021-11-26	120.34	121.06	119.73	119.90	16813
2021-11-29	121.61	122.35	120.63	121.73	17233
2021-11-30	120.94	121.50	118.57	118.70	34209
2021-12-01	120.16	120.24	115.74	115.74	58916
2021-12-02	115.82	118.61	115.74	118.06	31382
2021-12-03	118.84	118.84	114.72	116.12	41954
2021-12-06	116.37	116.43	114.65	115.94	50608
2021-12-07	118.09	119.96	118.09	119.75	26658
2021-12-08	120.03	120.85	119.26	120.73	49193
2021-12-09	120.34	120.65	118.67	118.80	16861
2021-12-10	119.59	120.08	118.34	119.10	40098
2021-12-13	119.06	119.11	117.72	117.88	17474
2021-12-14	116.34	116.99	114.95	115.95	58702
2021-12-15	115.98	118.48	115.25	118.48	25792
2021-12-16	118.96	119.08	115.55	116.15	58142
2021-12-17	115.18	117.21	114.77	116.20	26744
2021-12-20	114.20	114.47	113.11	114.24	197212
2021-12-21	115.46	117.37	115.10	117.35	123730
2021-12-22	117.25	118.57	117.04	118.48	22216
2021-12-23	118.99	119.76	118.94	119.41	25839
2021-12-27	119.92	121.31	119.89	121.31	21520
2021-12-28	121.52	121.52	120.12	120.51	324178
2021-12-29	120.36	120.85	119.76	120.61	28904
2021-12-30	120.68	121.30	120.31	120.42	62042
2021-12-31	120.31	120.74	120.18	120.25	14068
2022-01-03	120.49	120.49	118.02	118.68	243267
2022-01-04	118.71	118.81	116.19	117.52	105295
2022-01-05	116.92	117.03	113.35	113.51	63219
2022-01-06	113.19	114.52	111.90	113.67	72208
2022-01-07	113.63	114.10	111.90	112.03	143361
2022-01-10	111.07	111.88	109.04	111.78	75188
2022-01-11	111.61	113.15	110.89	113.14	61603
2022-01-12	113.75	114.32	112.95	113.49	66775
2022-01-13	113.89	113.94	110.57	110.81	50761
2022-01-14	109.89	110.76	108.86	110.43	46898
2022-01-18	108.83	109.02	107.56	107.83	91632
2022-01-19	108.44	109.02	106.50	106.50	47192
2022-01-20	107.08	108.38	104.89	104.93	45768
2022-01-21	104.53	105.52	102.78	102.78	113711
2022-01-24	101.00	104.13	98.51	103.99	256229
2022-01-25	102.19	103.34	100.79	101.83	96184
2022-01-26	103.51	104.59	100.13	101.04	114029
2022-01-27	102.27	102.79	99.39	99.76	74049
2022-01-28	99.86	102.42	98.62	102.30	65946
2022-01-31	102.45	105.64	102.45	105.55	61683
2022-02-01	106.24	106.68	104.79	106.61	80031
2022-02-02	107.28	107.83	106.68	107.62	36317
2022-02-03	106.04	106.79	104.87	105.08	160163
2022-02-04	105.10	106.85	104.53	105.82	187177
2022-02-07	106.23	106.76	105.52	105.74	61210
2022-02-08	105.44	106.96	105.09	106.77	55131
2022-02-09	108.07	109.41	108.07	109.37	78742
2022-02-10	107.75	110.00	106.94	107.46	73324
2022-02-11	107.87	107.99	104.26	104.72	31208
2022-02-14	104.61	105.37	103.18	103.96	51951
2022-02-15	105.20	106.33	105.20	106.24	33213
2022-02-16	105.66	106.59	104.95	106.35	189173
2022-02-17	105.58	105.58	103.18	103.25	58516
2022-02-18	103.36	103.85	102.00	102.47	38510
2022-02-22	101.97	102.99	100.44	101.15	47212
2022-02-23	102.12	102.56	99.07	99.07	70239
2022-02-24	96.10	102.32	96.10	102.09	135847
2022-02-25	102.43	104.44	101.54	104.43	389834
2022-02-28	103.24	104.65	102.63	103.88	23891
2022-03-01	103.75	104.16	101.52	102.19	57438
2022-03-02	102.92	104.99	102.91	104.56	83259
2022-03-03	104.97	105.00	102.80	103.16	30848
2022-03-04	102.51	102.66	101.10	102.09	55068
2022-03-07	102.04	102.04	97.75	97.75	60556
2022-03-08	97.87	99.64	96.86	97.47	51201
2022-03-09	99.56	101.39	99.37	100.78	39671
2022-03-10	99.32	100.48	98.88	100.25	90794
2022-03-11	101.09	101.20	98.53	98.53	24239
2022-03-14	98.73	99.25	96.71	97.10	35992
2022-03-15	97.60	99.49	97.41	99.37	21573
2022-03-16	100.60	102.59	99.71	102.59	30166
2022-03-17	102.12	104.28	102.12	104.28	30964
2022-03-18	103.78	106.10	103.78	105.99	148997
2022-03-21	106.07	106.30	104.58	105.48	26109
2022-03-22	105.80	106.94	105.80	106.73	26930
2022-03-23	106.05	106.55	105.08	105.08	31523
2022-03-24	106.13	106.84	105.16	106.84	41290
2022-03-25	106.88	106.88	105.67	106.72	33705
2022-03-28	106.58	107.55	106.02	107.50	21393
2022-03-29	108.69	109.74	108.21	109.58	21291
2022-03-30	109.18	109.24	107.75	108.08	36548
2022-03-31	108.26	108.69	106.64	106.70	48228
2022-04-01	107.10	107.23	105.98	106.83	51590
2022-04-04	106.98	107.59	106.98	107.56	34199
2022-04-05	107.35	107.36	105.25	105.52	46906
2022-04-06	104.26	104.69	103.53	104.25	29987
2022-04-07	103.99	105.58	103.65	105.00	46339
2022-04-08	104.81	105.54	104.55	105.02	32435
2022-04-11	104.38	104.38	103.33	103.38	45715
2022-04-12	104.26	104.91	102.93	103.20	27703
2022-04-13	103.53	104.77	103.53	104.67	184819
2022-04-14	104.73	104.82	103.44	103.50	23019
2022-04-18	103.33	103.53	102.50	102.97	31908
2022-04-19	102.88	104.64	102.88	104.47	24763
2022-04-20	105.09	105.61	104.68	105.09	45438
2022-04-21	105.89	105.96	102.62	102.72	34163
2022-04-22	102.42	102.42	99.45	99.54	38976
2022-04-25	98.65	99.87	97.56	99.85	83517
2022-04-26	99.16	99.36	97.46	97.49	32104
2022-04-27	97.77	98.89	97.30	97.82	26853
2022-04-28	98.42	100.16	97.20	99.72	40693
2022-04-29	99.07	99.72	96.09	96.19	19177
2022-05-02	95.84	96.78	94.33	96.36	64731
2022-05-03	96.41	97.61	96.41	97.23	48288
2022-05-04	97.49	99.97	96.22	99.80	31248
2022-05-05	99.14	99.14	95.38	96.26	29328
2022-05-06	95.65	96.22	94.16	95.57	50305
2022-05-09	93.79	93.97	90.75	91.06	120689
2022-05-10	92.59	93.06	90.18	91.51	52318
2022-05-11	91.44	93.08	90.29	90.44	50563
2022-05-12	89.82	91.31	89.25	90.84	112495
2022-05-13	92.09	94.17	92.09	93.80	30622
2022-05-16	93.66	94.14	93.21	93.41	24148
2022-05-17	94.86	95.07	93.85	95.04	63020
2022-05-18	94.04	94.09	90.60	90.92	32207
2022-05-19	90.13	91.98	90.01	90.97	51040
2022-05-20	92.06	92.10	89.01	91.23	55118
2022-05-23	92.02	92.70	91.28	92.54	33944
2022-05-24	91.78	92.14	90.38	91.79	53027
2022-05-25	91.56	93.37	91.56	92.93	57097
2022-05-26	93.28	95.34	93.28	95.08	53565
2022-05-27	95.68	97.66	95.68	97.66	32978
2022-05-31	97.47	97.47	96.23	96.48	38246
2022-06-01	97.11	97.17	94.93	95.74	26683
2022-06-02	95.77	97.84	95.54	97.84	30110
2022-06-03	96.86	97.26	96.54	96.85	74357
2022-06-06	97.81	97.81	96.65	96.92	22643
2022-06-07	95.99	98.17	95.99	98.11	31260
2022-06-08	97.59	97.73	96.45	96.53	53896
2022-06-09	96.24	96.41	94.47	94.47	15328
2022-06-10	92.83	92.95	91.86	92.05	87614
2022-06-13	89.44	89.47	87.64	87.98	50547
2022-06-14	88.85	89.05	87.23	88.01	65989
2022-06-15	88.76	89.91	87.56	88.87	33879
2022-06-16	86.77	86.91	85.04	85.43	32045
2022-06-17	85.50	86.43	84.65	85.37	107828
2022-06-21	86.73	87.89	86.73	87.49	44893
2022-06-22	85.99	88.03	85.99	87.21	29028
2022-06-23	87.69	88.19	86.93	88.12	32149
2022-06-24	89.03	90.40	88.78	90.37	23535
2022-06-27	90.80	91.16	90.44	90.63	27231
2022-06-28	91.30	91.76	89.19	89.33	19765
2022-06-29	89.55	89.55	88.34	88.74	30506
2022-06-30	87.72	88.93	87.21	88.14	39996
2022-07-01	87.97	89.06	87.34	88.88	42385
2022-07-05	87.50	88.71	86.77	88.66	47760
2022-07-06	88.84	89.32	88.06	88.90	25793
2022-07-07	89.57	90.75	89.57	90.53	75550
2022-07-08	90.23	90.92	89.72	90.49	45872
2022-07-11	89.79	90.21	89.54	89.60	20621
2022-07-12	89.40	89.60	88.06	88.42	29084
2022-07-13	87.28	88.72	87.28	88.13	68454
2022-07-14	86.84	87.75	86.14	87.71	29297
2022-07-15	88.71	89.27	88.12	89.20	22441
2022-07-18	90.00	90.03	88.48	88.65	14400
2022-07-19	89.82	91.32	89.69	91.25	23719
2022-07-20	91.17	92.06	91.17	91.84	21693
2022-07-21	91.57	92.83	91.48	92.81	32785
2022-07-22	92.98	93.31	91.69	92.06	12802
2022-07-25	91.80	92.55	91.80	92.50	11489
2022-07-26	92.04	92.05	91.52	91.87	26208
2022-07-27	92.41	94.25	92.38	93.93	29595
2022-07-28	94.25	95.89	93.75	95.72	40321
2022-07-29	95.77	97.03	95.74	96.94	24826
2022-08-01	96.18	96.80	96.03	96.42	18597
2022-08-02	95.97	96.96	95.54	95.98	21665
2022-08-03	96.68	97.07	96.23	96.88	21399
2022-08-04	96.75	96.91	96.48	96.72	48812
2022-08-05	95.65	97.21	95.65	97.21	12661
2022-08-08	97.60	98.08	97.20	97.41	13198
2022-08-09	97.23	97.40	96.66	96.83	31375
2022-08-10	98.44	98.93	98.05	98.81	141495
2022-08-11	99.55	100.04	98.90	98.93	18628
2022-08-12	99.58	100.51	99.18	100.48	22030
2022-08-15	99.68	100.95	99.68	100.90	89883
2022-08-16	100.62	101.28	100.42	100.88	26003
2022-08-17	100.13	100.65	99.70	100.18	24142
2022-08-18	100.32	100.67	100.14	100.67	16618
2022-08-19	99.94	99.96	99.27	99.61	18592
2022-08-22	98.34	98.46	97.66	97.89	20187
2022-08-23	97.99	98.45	97.72	97.87	18247
2022-08-24	97.81	98.45	97.81	98.26	15522
2022-08-25	98.72	99.54	98.42	99.51	20448
2022-08-26	99.54	99.54	96.50	96.54	21499
2022-08-29	95.84	96.61	95.62	95.79	16152
2022-08-30	95.94	95.94	94.16	94.57	34279
2022-08-31	94.74	94.96	93.81	93.92	17567
2022-09-01	93.07	93.93	92.48	93.91	28498
2022-09-02	94.98	95.07	92.81	93.18	15375
2022-09-06	93.52	93.83	92.71	93.11	17406
2022-09-07	92.80	94.92	92.80	94.78	30621
2022-09-08	94.23	95.78	94.06	95.73	17526
2022-09-09	96.43	97.28	96.40	97.15	8720
2022-09-12	97.59	98.04	97.49	97.83	11700
2022-09-13	95.78	96.02	94.01	94.39	20894
2022-09-14	94.51	94.91	93.72	94.49	24828
2022-09-15	94.23	94.37	93.10	93.40	23385
2022-09-16	92.16	92.35	91.43	92.31	21701
2022-09-19	91.35	92.75	91.35	92.67	24812
2022-09-20	91.91	91.98	90.89	91.44	11604
2022-09-21	92.08	92.63	90.06	90.08	106874
2022-09-22	89.94	89.94	88.67	88.86	25548
2022-09-23	87.36	87.36	85.75	86.68	62173
2022-09-26	86.34	87.16	85.47	85.72	39672
2022-09-27	86.64	86.90	85.18	85.71	23965
2022-09-28	86.23	88.02	86.00	87.72	33713
2022-09-29	86.91	86.91	85.68	86.46	24726
2022-09-30	86.40	87.17	85.46	85.55	20568
2022-10-03	86.40	88.60	86.40	88.19	47542
2022-10-04	89.50	90.85	89.50	90.85	40141
2022-10-05	89.91	91.22	89.50	90.67	32825
2022-10-06	90.39	91.07	89.83	89.99	18471
2022-10-07	89.08	89.12	87.25	87.75	71891
2022-10-10	87.87	88.12	86.78	87.15	31163
2022-10-11	86.42	87.70	85.83	86.48	38153
2022-10-12	86.53	87.00	86.24	86.47	24522
2022-10-13	84.84	88.67	84.56	88.40	24866
2022-10-14	88.72	89.05	85.47	85.68	46557
2022-10-17	87.06	87.82	87.06	87.55	86275
2022-10-18	89.38	89.57	87.74	88.64	74270
2022-10-19	88.34	88.69	87.65	88.26	30522
2022-10-20	88.36	89.01	87.27	87.53	14645
2022-10-21	87.55	89.72	87.36	89.67	34476
2022-10-24	89.88	90.65	89.66	90.42	22755
2022-10-25	90.20	91.65	90.20	91.65	28460
2022-10-26	91.89	93.08	91.89	92.08	23615
2022-10-27	92.67	93.29	92.18	92.26	32762
2022-10-28	92.46	93.70	92.11	93.70	23888
2022-10-31	93.31	94.18	93.31	93.55	15461
2022-11-01	94.64	94.64	93.50	93.87	27722
2022-11-02	93.84	94.34	91.37	91.50	77122
2022-11-03	91.02	92.30	90.44	91.80	104324
2022-11-04	93.31	93.33	91.26	92.41	29265
2022-11-07	93.01	93.60	92.56	93.25	86583
2022-11-08	93.83	94.71	93.21	94.32	43781
2022-11-09	93.88	93.88	91.53	91.65	22264
2022-11-10	94.61	95.69	94.12	95.49	36089
2022-11-11	96.22	96.57	95.40	96.26	42727
2022-11-14	96.66	97.06	95.74	95.90	43066
2022-11-15	97.12	97.12	96.08	96.67	21052
2022-11-16	96.35	96.46	95.54	95.60	36791
2022-11-17	94.64	95.37	94.05	95.10	30710
2022-11-18	95.64	95.68	94.77	95.56	16941
2022-11-21	94.84	95.57	94.34	95.07	16532
2022-11-22	95.99	96.97	95.79	96.90	25815
2022-11-23	96.63	97.73	96.29	96.63	18420
2022-11-25	96.97	97.26	96.89	97.18	6315
2022-11-28	96.10	96.52	95.24	95.24	27183
2022-11-29	95.69	96.02	95.45	95.92	45640
2022-11-30	95.92	98.01	95.25	97.76	28268
2022-12-01	98.53	98.78	97.80	98.36	72300
2022-12-02	97.43	98.48	97.21	98.48	61832
2022-12-05	97.86	97.86	95.76	96.14	66745
2022-12-06	95.83	95.83	93.95	94.34	30444
2022-12-07	94.37	94.78	94.12	94.35	27098
2022-12-08	95.26	95.64	94.55	95.07	168198
2022-12-09	94.91	94.93	93.65	93.90	60980
2022-12-12	93.86	95.20	93.80	94.97	24387
2022-12-13	97.66	97.66	95.44	95.59	21080
2022-12-14	96.02	96.52	94.83	95.59	78992
2022-12-15	94.13	94.14	92.91	92.91	22748
2022-12-16	92.31	92.75	91.61	92.50	55861
2022-12-19	92.31	92.45	91.00	91.25	35234
2022-12-20	91.26	92.20	91.06	91.90	44070
2022-12-21	92.53	93.44	92.08	93.00	44200
2022-12-22	92.91	92.91	90.30	91.94	47776
2022-12-23	91.29	92.23	91.17	91.98	18467
2022-12-27	92.51	92.56	91.88	92.46	29441
2022-12-28	92.07	92.56	90.68	90.96	65369
2022-12-29	91.29	92.95	91.29	91.70	56083
2022-12-30	91.59	91.86	90.70	91.42	85497
2023-01-03	91.58	92.12	89.76	90.60	57747
2023-01-04	90.72	91.47	90.33	90.88	21467
2023-01-05	90.51	90.72	90.20	90.49	11735
2023-01-06	91.28	92.57	90.80	92.09	38415
2023-01-09	93.00	93.79	92.47	92.70	84514
2023-01-10	92.35	93.15	92.14	92.92	29211
2023-01-11	93.58	94.28	93.34	94.28	45958
2023-01-12	94.34	94.88	93.44	94.72	46987
2023-01-13	93.85	94.93	93.85	94.59	27222
2023-01-17	94.81	95.42	94.29	94.36	31951
2023-01-18	95.15	95.48	93.09	93.27	59672
2023-01-19	92.67	93.07	92.13	92.78	28855
2023-01-20	92.74	94.07	92.56	94.07	13588
2023-01-23	94.17	95.17	94.09	95.00	24334
2023-01-24	94.31	94.79	93.97	94.31	19877
2023-01-25	93.79	94.40	93.09	94.40	19539
2023-01-26	94.93	95.40	94.22	95.35	21406
2023-01-27	94.89	95.74	94.79	95.01	35798
2023-01-30	94.46	95.02	93.93	93.99	31806
2023-01-31	94.22	95.51	94.07	95.51	30617
2023-02-01	94.98	96.51	94.32	95.76	66132
2023-02-02	96.22	96.43	95.53	96.29	47485
2023-02-03	95.50	96.48	95.22	95.66	24368
2023-02-06	95.01	95.21	94.65	94.84	19469
2023-02-07	94.83	96.39	94.13	96.32	21532
2023-02-08	95.81	96.21	95.08	95.20	15234
2023-02-09	95.84	96.31	94.55	94.55	13729
2023-02-10	94.63	95.57	94.63	95.57	12570
2023-02-13	95.40	96.36	95.40	96.15	30406
2023-02-14	95.94	96.65	95.33	96.26	37756
2023-02-15	95.55	96.24	95.31	96.21	48784
2023-02-16	95.19	96.08	95.16	95.34	16606
2023-02-17	94.58	94.66	93.89	94.66	14213
2023-02-21	93.68	93.73	92.58	92.58	34292
2023-02-22	92.83	93.28	92.26	92.44	22478
2023-02-23	93.47	93.53	92.23	93.53	21393
2023-02-24	92.74	92.77	91.88	92.54	15981
2023-02-27	93.43	93.43	92.57	93.03	18852
2023-02-28	92.90	93.15	92.17	92.17	14109
2023-03-01	92.21	92.91	92.21	92.67	20459
2023-03-02	92.63	93.94	92.20	93.94	19703
2023-03-03	93.75	94.93	93.75	94.89	11966
2023-03-06	94.96	95.16	94.39	94.71	23698
2023-03-07	94.76	94.76	92.89	93.13	42092
2023-03-08	93.07	93.47	92.65	93.20	21221
2023-03-09	93.26	93.83	91.44	91.44	46070
2023-03-10	91.68	91.80	89.57	90.03	24747
2023-03-13	88.57	90.33	88.57	89.14	12024
2023-03-14	90.33	91.29	89.33	90.23	38659
2023-03-15	88.76	88.81	87.22	88.59	25326
2023-03-16	87.73	89.86	87.58	89.86	23006
2023-03-17	89.15	89.15	88.01	88.58	13762
2023-03-20	88.41	89.85	88.41	89.85	17258
2023-03-21	90.39	91.19	90.39	91.19	19821
2023-03-22	90.91	91.40	89.00	89.00	58838
2023-03-23	89.49	90.41	88.53	88.71	33246
2023-03-24	88.16	89.00	87.57	88.99	13331
2023-03-27	89.73	90.16	89.17	89.74	230594
2023-03-28	89.75	90.05	89.51	89.91	204103
2023-03-29	90.84	91.35	90.60	91.35	27665
2023-03-30	91.94	91.94	91.31	91.90	14537
2023-03-31	92.04	93.07	91.86	93.04	30193
2023-04-03	93.76	94.00	93.17	94.00	63844
2023-04-04	93.90	93.90	92.38	92.64	27968
2023-04-05	92.33	92.73	91.60	92.58	226161
2023-04-06	92.47	92.47	91.73	92.22	48103
2023-04-10	91.88	93.04	91.85	92.96	41904
2023-04-11	93.12	93.48	92.68	93.02	18181
2023-04-12	93.83	93.83	92.76	92.99	100869
2023-04-13	93.04	93.84	93.00	93.84	28580
2023-04-14	93.65	94.30	93.00	93.71	31490
2023-04-17	93.55	93.88	93.22	93.82	21848
2023-04-18	94.44	94.52	93.87	94.21	15202
2023-04-19	93.81	94.04	93.49	93.89	17563
2023-04-20	93.27	94.27	93.27	93.74	15660
2023-04-21	93.80	93.81	93.26	93.74	30758
2023-04-24	93.65	93.97	93.52	93.92	35272
2023-04-25	93.52	93.52	91.94	92.01	56385
2023-04-26	92.12	92.19	91.08	91.35	30341
2023-04-27	91.53	92.77	91.08	92.77	17239
2023-04-28	92.11	93.43	92.11	93.43	13405
2023-05-01	93.32	94.04	93.32	93.74	93198
2023-05-02	93.27	93.27	91.57	92.65	30408
2023-05-03	92.63	93.06	91.81	91.99	25817
2023-05-04	91.71	91.71	90.82	90.91	59916
2023-05-05	91.82	92.87	91.82	92.79	37976
2023-05-08	92.83	92.83	92.29	92.67	21835
2023-05-09	92.19	92.82	92.19	92.52	13927
2023-05-10	93.20	93.20	91.73	92.52	24048
2023-05-11	92.27	92.27	91.62	92.10	38019
2023-05-12	92.36	92.69	91.66	92.56	26362
2023-05-15	92.24	93.02	92.24	92.99	31144
2023-05-16	92.46	92.75	91.76	91.76	39262
2023-05-17	92.26	93.40	92.09	93.09	59333
2023-05-18	93.04	94.30	93.04	94.22	101743
2023-05-19	94.30	94.54	93.80	94.03	38472
2023-05-22	93.92	94.44	93.92	93.94	18764
2023-05-23	93.51	93.55	92.22	92.23	31308
2023-05-24	91.91	91.91	91.34	91.36	15390
2023-05-25	92.05	92.67	91.76	92.54	26163
2023-05-26	92.78	93.76	92.78	93.76	37185
2023-05-30	93.84	93.99	93.02	93.26	17897
2023-05-31	92.72	92.77	92.02	92.35	17774
2023-06-01	92.44	93.79	92.26	93.48	21013
2023-06-02	94.34	95.62	94.34	95.61	23175
2023-06-05	95.37	95.55	94.83	95.05	35295
2023-06-06	94.69	95.62	94.69	95.49	17271
2023-06-07	95.46	96.08	95.21	95.51	77299
2023-06-08	95.56	96.30	95.39	96.30	21029
2023-06-09	96.12	96.62	95.66	96.23	23838
2023-06-12	96.05	97.76	96.05	97.13	25401
2023-06-13	97.55	98.48	97.55	98.25	67354
2023-06-14	98.67	98.72	97.61	98.58	31616
2023-06-15	98.04	99.75	97.89	99.57	39229
2023-06-16	99.68	100.00	99.04	99.33	16037
2023-06-20	98.54	98.71	97.92	98.13	20038
2023-06-21	98.18	98.77	97.99	98.51	30751
2023-06-22	98.00	98.27	97.49	98.20	84038
2023-06-23	97.18	98.50	96.93	97.45	192749
2023-06-26	97.26	98.23	97.26	97.93	28564
2023-06-27	97.79	99.32	97.70	99.23	32696
2023-06-28	99.30	99.49	98.82	99.45	27896
2023-06-29	99.49	100.16	99.37	100.01	39070
2023-06-30	100.93	101.39	100.72	101.29	25640
2023-07-03	101.13	101.38	100.65	101.38	32787
2023-07-05	100.97	100.97	100.16	100.41	93291
2023-07-06	99.57	99.57	98.60	99.14	40001
2023-07-07	99.26	100.53	99.03	99.59	29969
2023-07-10	99.43	101.17	99.43	101.10	31424
2023-07-11	101.27	101.90	101.04	101.80	31736
2023-07-12	102.94	102.94	101.79	102.01	47911
2023-07-13	102.43	103.15	102.43	102.96	16295
2023-07-14	103.13	103.13	102.29	102.51	13140
2023-07-17	102.36	103.83	102.36	103.83	19047
2023-07-18	103.52	104.51	103.52	104.25	29582
2023-07-19	104.65	104.78	103.75	104.21	31826
2023-07-20	103.76	103.76	102.78	103.26	28526
2023-07-21	103.49	103.57	102.75	102.75	20104
2023-07-24	103.16	103.16	102.63	102.94	35381
2023-07-25	102.90	103.95	102.90	103.73	19071
2023-07-26	103.13	103.42	102.77	103.14	22812
2023-07-27	103.80	103.80	102.10	102.54	20365
2023-07-28	103.17	103.56	102.80	103.09	19913
2023-07-31	103.55	104.12	103.55	104.12	22206
2023-08-01	103.82	104.17	103.55	104.06	50006
2023-08-02	103.15	103.15	101.90	102.18	45446
2023-08-03	101.42	102.19	101.39	101.84	33483
2023-08-04	102.04	102.30	100.94	101.09	29922
2023-08-07	101.28	101.98	101.28	101.93	17725
2023-08-08	101.13	101.14	100.00	101.01	18720
2023-08-09	101.17	101.17	100.26	100.37	28752
2023-08-10	100.96	101.73	100.16	100.52	29208
2023-08-11	100.00	100.50	99.92	100.06	324578
2023-08-14	99.73	100.80	99.67	100.56	61439
2023-08-15	100.34	100.43	99.28	99.28	55912
2023-08-16	99.30	99.93	98.77	98.87	35834
2023-08-17	99.15	99.26	97.56	97.83	16016
2023-08-18	96.81	98.12	96.81	97.76	36213
2023-08-21	98.18	98.73	97.82	98.57	26187
2023-08-22	99.13	99.13	98.26	98.39	14274
2023-08-23	98.37	99.80	98.23	99.75	13976
2023-08-24	99.93	99.93	97.93	97.98	17018
2023-08-25	98.39	99.22	97.61	98.63	107355
2023-08-28	99.42	99.88	99.13	99.73	27407
2023-08-29	99.39	101.21	99.39	101.10	23004
2023-08-30	101.29	102.08	101.25	101.76	13853
2023-08-31	102.02	102.28	101.68	101.99	12206
2023-09-01	102.42	102.83	101.99	102.54	47402
2023-09-05	102.07	102.21	101.58	101.60	23585
2023-09-06	101.39	102.09	100.94	101.49	104287
2023-09-07	100.60	101.39	100.42	100.93	76919
2023-09-08	101.15	101.63	101.04	101.29	14909
2023-09-11	101.43	101.43	101.43	101.43	258
2023-09-12	100.96	101.62	100.64	100.81	36303
2023-09-13	100.55	100.96	100.16	100.41	23042
2023-09-14	101.11	101.55	100.58	101.12	44071
2023-09-15	100.77	100.95	99.57	99.88	34878
2023-09-18	99.67	100.30	99.67	99.84	10652
2023-09-19	99.56	99.77	98.90	99.48	42608
2023-09-20	99.93	100.15	98.81	98.81	118895
2023-09-21	98.02	98.12	96.57	96.57	12392
2023-09-22	96.78	97.36	96.66	96.73	32187
2023-09-25	96.50	97.12	96.50	97.05	16371
2023-09-26	96.27	96.69	95.49	95.63	34683
2023-09-27	96.34	96.72	95.61	96.51	18234
2023-09-28	96.12	97.83	96.12	97.56	176144
2023-09-29	98.06	98.10	96.76	96.76	30823
2023-10-02	96.58	97.06	95.87	96.54	77262
2023-10-03	95.64	95.91	94.33	94.68	52411
2023-10-04	94.75	95.58	94.53	95.40	78665
2023-10-05	95.31	95.72	94.70	95.30	56989
2023-10-06	94.68	97.38	94.66	96.90	41117
2023-10-09	96.69	97.95	96.51	97.95	25575
2023-10-10	97.99	99.37	97.99	98.57	45543
2023-10-11	99.04	99.27	98.41	99.27	30569
2023-10-12	99.62	99.62	97.66	98.48	21724
2023-10-13	98.53	98.57	96.81	97.16	19686
2023-10-16	97.59	98.59	97.59	98.22	55827
2023-10-17	97.62	99.37	97.62	98.87	52321
2023-10-18	98.07	98.17	96.71	96.78	19955
2023-10-19	96.75	97.22	95.28	95.54	23172
2023-10-20	95.04	95.04	93.94	93.96	14625
2023-10-23	93.63	94.78	93.29	93.91	19366
2023-10-24	94.58	95.12	93.92	94.44	87047
2023-10-25	94.17	94.17	92.68	92.84	256844
2023-10-26	92.84	93.12	91.85	92.10	108720
2023-10-27	92.66	92.66	91.36	91.56	520960
2023-10-30	92.25	92.62	91.66	92.19	54669
2023-10-31	92.41	93.23	92.01	93.08	27447
2023-11-01	93.44	94.00	93.13	94.00	38123
2023-11-02	95.02	96.43	95.02	96.32	28885
2023-11-03	96.97	98.47	96.97	98.04	37075
2023-11-06	97.67	97.88	97.22	97.88	202688
2023-11-07	97.54	98.52	97.45	98.29	53325
2023-11-08	98.32	98.71	97.96	98.43	25001
2023-11-09	98.79	99.06	97.77	98.07	27427
2023-11-10	98.37	99.66	98.16	99.49	57391
2023-11-13	99.32	99.93	99.15	99.70	33066
2023-11-14	101.01	102.47	101.01	102.20	47081
2023-11-15	102.51	103.01	101.96	102.26	71270
2023-11-16	101.52	102.06	101.28	101.51	16340
2023-11-17	101.94	102.70	101.94	102.70	114661
2023-11-20	102.34	103.46	102.34	103.24	23341
2023-11-21	102.81	103.17	102.68	102.89	161038
2023-11-22	102.96	103.65	102.93	103.26	28082
2023-11-24	103.03	103.61	102.85	103.61	7857
2023-11-27	102.94	103.55	102.94	103.27	24536
2023-11-28	103.05	103.56	102.68	103.01	36421
2023-11-29	103.40	104.00	103.15	103.20	26589
2023-11-30	103.37	103.83	103.01	103.72	22620
2023-12-01	103.65	105.20	103.65	105.05	39502
2023-12-04	104.20	104.84	104.08	104.50	47290
2023-12-05	104.03	104.17	103.47	103.79	21804
2023-12-06	104.16	104.61	103.42	103.45	76731
2023-12-07	103.87	104.23	103.62	103.97	102671
2023-12-08	104.00	105.20	104.00	104.94	42361
2023-12-11	105.24	106.27	105.24	105.92	18635
2023-12-12	105.90	106.81	105.90	106.49	17060
2023-12-13	106.72	108.18	105.84	108.01	42853
2023-12-14	108.74	108.98	108.04	108.67	23348
2023-12-15	108.48	109.04	108.29	108.43	28381
2023-12-18	108.96	109.12	108.75	108.85	17744
2023-12-19	109.03	109.89	109.03	109.86	36977
2023-12-20	109.29	109.91	107.67	107.67	22933
2023-12-21	108.91	109.27	108.39	109.00	13385
2023-12-22	109.41	109.49	108.90	109.44	12370
2023-12-26	109.43	109.92	109.41	109.92	10977
2023-12-27	109.87	110.04	109.44	110.04	16658
2023-12-28	109.78	110.05	109.78	110.03	42077
2023-12-29	109.84	109.94	109.09	109.56	16985
2024-01-02	108.56	108.75	107.33	108.05	93559
2024-01-03	106.86	106.98	106.19	106.19	164727
2024-01-04	106.19	107.24	106.19	106.46	15732
2024-01-05	106.10	106.96	106.10	106.73	41481
2024-01-08	106.60	108.17	106.53	108.04	36636
2024-01-09	107.17	108.65	107.17	108.46	30617
2024-01-10	108.46	109.19	108.35	108.79	25406
2024-01-11	108.82	109.23	107.87	109.00	31013
2024-01-12	109.27	109.60	108.59	108.95	299254
2024-01-16	108.28	108.95	108.10	108.85	47107
2024-01-17	107.62	108.01	107.32	107.79	16419
2024-01-18	108.68	109.44	108.20	109.34	25522
2024-01-19	109.89	111.30	109.58	111.30	22438
2024-01-22	112.02	112.37	111.60	111.77	21241
2024-01-23	111.78	112.20	111.38	111.70	13033
2024-01-24	112.76	112.80	111.42	111.61	38933
2024-01-25	112.35	112.52	111.69	112.30	14391
2024-01-26	112.31	112.62	111.81	111.82	16858
2024-01-29	112.50	113.59	112.15	113.44	64933
2024-01-30	113.38	113.78	113.21	113.43	19553
2024-01-31	112.93	113.00	111.53	111.63	17303
2024-02-01	112.31	113.71	111.91	113.52	45546
2024-02-02	113.58	115.41	113.51	115.04	91260
2024-02-05	114.71	114.97	113.75	114.50	31218
2024-02-06	115.10	115.29	114.24	115.00	24353
2024-02-07	115.29	116.40	115.02	115.66	20194
2024-02-08	116.02	117.02	116.02	117.02	163710
2024-02-09	116.97	117.90	116.97	117.45	39029
2024-02-12	117.52	118.32	117.20	117.40	21222
2024-02-13	115.02	116.35	114.78	115.64	43573
2024-02-14	116.44	117.83	116.44	117.83	35442
2024-02-15	118.70	119.31	118.23	119.31	17857
2024-02-16	118.59	118.91	117.28	117.33	25659
2024-02-20	116.32	116.53	115.28	116.37	20686
2024-02-21	115.69	115.75	114.66	115.75	19503
2024-02-22	117.67	119.47	117.67	119.15	22955
2024-02-23	119.60	119.60	118.32	119.07	18233
2024-02-26	119.28	119.61	119.02	119.12	172431
2024-02-27	119.36	119.52	118.92	119.35	65124
2024-02-28	118.61	119.81	118.61	119.63	19454
2024-02-29	119.72	120.29	119.28	120.29	28788
2024-03-01	120.45	121.61	120.20	121.51	13586
2024-03-04	121.85	122.86	121.85	122.19	34075
2024-03-05	121.32	121.32	119.98	120.57	25379
2024-03-06	122.01	122.23	121.13	121.47	25748
2024-03-07	122.32	122.96	122.09	122.71	21934
2024-03-08	123.22	123.78	121.31	121.50	20849
2024-03-11	120.83	120.83	119.73	120.56	18388
2024-03-12	121.41	122.18	120.55	122.03	35802
2024-03-13	121.80	122.55	121.72	121.95	18025
2024-03-14	122.10	122.10	120.59	121.01	12481
2024-03-15	120.22	120.51	119.62	120.14	11240
2024-03-18	120.74	121.27	120.17	120.49	19517
2024-03-19	119.54	120.59	119.29	120.59	12451
2024-03-20	120.34	122.11	120.34	122.08	15489
2024-03-21	123.29	123.95	123.29	123.54	16115
2024-03-22	123.47	123.47	122.65	122.75	25539
2024-03-25	122.76	123.13	122.40	122.40	27708
2024-03-26	123.27	123.58	122.81	122.81	15533
2024-03-27	123.61	123.93	122.65	123.93	26613
2024-03-28	123.39	123.96	123.28	123.28	16436
2024-04-01	123.77	123.90	122.80	123.28	24353
2024-04-02	121.76	121.87	121.00	121.69	14646
2024-04-03	121.10	122.55	121.10	122.11	19805
2024-04-04	123.18	123.45	120.14	120.14	19788
2024-04-05	120.32	122.20	120.32	121.65	29940
2024-04-08	122.19	122.19	121.64	121.82	25100
2024-04-09	122.39	122.39	119.89	121.40	19113
2024-04-10	119.36	120.74	119.36	120.05	35708
2024-04-11	120.18	120.96	119.62	120.75	29143
2024-04-12	119.45	119.68	118.03	118.80	125333
2024-04-15	119.99	119.99	116.58	116.58	32118
2024-04-16	116.75	117.35	116.04	116.88	13519
2024-04-17	117.45	117.45	115.44	115.71	11441
2024-04-18	116.05	116.62	114.91	114.91	17752
2024-04-19	114.68	115.26	113.13	113.42	27407
2024-04-22	114.25	115.36	113.62	114.39	15812
2024-04-23	115.00	116.97	115.00	116.54	14314
2024-04-24	117.38	118.28	116.17	117.05	26096
2024-04-25	115.42	117.29	115.42	117.28	10266
2024-04-26	117.50	118.47	117.50	118.28	13690
2024-04-29	118.56	118.56	117.99	118.36	7960
2024-04-30	118.10	118.52	116.63	116.67	19714
2024-05-01	116.20	117.50	115.52	116.12	19261
2024-05-02	116.80	117.21	115.48	116.99	29938
2024-05-03	118.40	118.40	117.68	117.68	8060
2024-05-06	118.78	120.00	118.78	120.00	35288
2024-05-07	119.59	120.26	119.36	119.36	19220
2024-05-08	118.97	119.88	118.82	119.68	14162
2024-05-09	119.69	120.56	119.69	120.53	7351
2024-05-10	121.12	121.42	120.68	121.13	12377
2024-05-13	121.46	121.46	119.91	119.91	7034
2024-05-14	120.10	120.89	120.10	120.89	6925
2024-05-15	121.87	122.87	121.62	122.80	70295
2024-05-16	122.61	122.83	122.11	122.11	46040
2024-05-17	122.26	122.40	121.63	122.16	10838
2024-05-20	122.08	122.98	122.08	122.60	9224
2024-05-21	122.23	123.10	122.01	123.10	25619
2024-05-22	122.64	123.05	121.69	122.14	85645
2024-05-23	121.87	122.33	120.82	121.12	14087
2024-05-24	121.67	123.02	121.67	122.83	8480
2024-05-28	123.11	123.11	121.51	121.87	19034
2024-05-29	120.76	121.06	120.58	120.68	13525
2024-05-30	120.24	120.27	119.62	119.64	11640
2024-05-31	120.35	120.35	117.93	120.25	8884
2024-06-03	120.59	120.59	117.90	119.28	47457
2024-06-04	118.68	119.34	118.15	118.70	35679
2024-06-05	119.59	120.87	119.29	120.73	15396
2024-06-06	120.77	120.80	119.83	119.93	32413
2024-06-07	119.69	120.21	119.68	120.06	8253
2024-06-10	119.55	121.23	119.55	121.00	6003
2024-06-11	120.24	121.16	120.24	121.16	13015
2024-06-12	122.40	122.89	122.10	122.84	17269
2024-06-13	122.75	122.75	121.49	122.21	12130
2024-06-14	121.54	121.79	120.72	121.79	13293
2024-06-17	121.32	123.16	121.14	122.84	8936
2024-06-18	122.88	123.87	122.88	123.87	10853
2024-06-20	123.87	124.20	122.61	123.44	11760
2024-06-21	122.81	123.16	122.13	123.16	14492
2024-06-24	122.63	123.18	122.29	122.29	10315
2024-06-25	122.71	123.00	120.90	123.00	11767
2024-06-26	122.06	122.35	121.88	122.30	7061
2024-06-27	122.00	122.87	122.00	122.87	17873
2024-06-28	122.91	123.85	122.32	122.53	10356
2024-07-01	123.08	123.21	121.38	122.23	40997
2024-07-02	121.38	122.54	121.38	122.54	8610
2024-07-03	122.40	123.51	122.40	123.12	9140
2024-07-05	123.09	123.59	122.89	123.44	7260
2024-07-08	124.20	124.20	123.76	123.88	19730
2024-07-09	124.33	124.33	123.74	123.95	19409
2024-07-10	123.96	124.83	123.44	124.48	37445
2024-07-11	125.05	125.32	124.36	124.63	18462
2024-07-12	124.76	126.17	124.60	125.62	38978
2024-07-15	125.85	126.25	125.18	125.45	25879
2024-07-16	126.39	126.97	126.12	126.60	36711
2024-07-17	125.36	125.45	123.66	123.96	11543
2024-07-18	123.80	124.23	122.28	122.99	14183
2024-07-19	122.74	122.91	122.11	122.62	7913
2024-07-22	123.15	123.94	122.87	123.66	8836
2024-07-23	124.19	124.86	124.15	124.49	11275
2024-07-24	123.18	123.18	120.93	120.99	28164
2024-07-25	120.74	122.08	120.00	120.11	9434
2024-07-26	121.44	122.45	121.35	122.13	14229
2024-07-29	122.52	122.59	121.77	122.39	11243
2024-07-30	122.41	122.99	120.95	121.68	28469
2024-07-31	122.86	124.05	122.82	123.09	11011
2024-08-01	123.29	123.65	120.30	121.31	43119
2024-08-02	118.31	118.67	117.12	118.24	9817
2024-08-05	113.55	116.48	113.30	115.51	29194
2024-08-06	116.06	118.87	116.06	117.39	39525
2024-08-07	118.69	119.27	116.19	116.19	27294
2024-08-08	117.70	119.77	117.65	119.60	13981
2024-08-09	119.42	120.54	119.42	120.54	7671
2024-08-12	120.46	120.46	119.56	120.00	20999
2024-08-13	120.84	121.68	120.54	121.61	18490
2024-08-14	122.16	122.49	121.58	121.92	11306
2024-08-15	123.62	124.56	123.58	124.56	44800
2024-08-16	123.89	124.19	123.67	123.89	11819
2024-08-19	124.07	125.35	124.07	125.35	30027
2024-08-20	125.24	125.24	124.56	124.65	11505
2024-08-21	125.41	126.04	125.15	126.04	12972
2024-08-22	126.25	126.25	124.96	125.41	14021
2024-08-23	125.58	126.59	125.53	126.32	8571
2024-08-26	126.24	126.93	125.63	125.72	45472
2024-08-27	125.04	126.55	125.04	126.04	11958
2024-08-28	125.98	126.21	123.45	125.82	11969
2024-08-29	125.84	127.10	125.72	126.10	12247
2024-08-30	126.79	127.31	125.67	127.31	8559
2024-09-03	126.37	126.54	123.20	123.57	116635
2024-09-04	123.10	124.15	123.10	123.78	11446
2024-09-05	123.70	123.70	122.34	122.87	18326
2024-09-06	122.88	122.89	120.94	121.37	11401
2024-09-09	122.01	123.20	122.01	122.50	8996
2024-09-10	123.06	123.37	121.85	123.37	9484
2024-09-11	123.21	124.38	121.06	124.11	12027
2024-09-12	124.32	125.60	124.18	125.51	10168
2024-09-13	126.02	127.07	126.02	126.76	8931
2024-09-16	126.86	127.75	126.70	127.75	32627
2024-09-17	127.85	128.31	127.04	127.49	16293
2024-09-18	127.58	128.57	127.02	127.51	19639
2024-09-19	129.44	129.59	128.70	129.30	10152
2024-09-20	128.78	130.00	128.78	130.00	25890
2024-09-23	130.31	130.66	130.13	130.52	8308
2024-09-24	130.16	130.96	130.08	130.83	11622
2024-09-25	131.04	131.57	130.29	130.70	15043
2024-09-26	131.76	131.86	129.74	131.45	15303
2024-09-27	131.38	131.51	130.58	131.02	479792
2024-09-30	130.68	131.44	129.79	131.44	29589
2024-10-01	131.10	131.10	129.48	130.13	72178
2024-10-02	129.96	130.95	129.44	130.63	79473
2024-10-03	130.40	130.79	130.00	130.60	36461
2024-10-04	131.82	132.22	130.63	132.22	44267
2024-10-07	131.14	131.73	130.04	130.79	29882
2024-10-08	131.29	132.41	131.29	132.26	21678
2024-10-09	132.36	133.39	132.36	133.36	13985
2024-10-10	133.14	133.14	132.36	132.75	15020
2024-10-11	133.15	134.75	133.11	134.75	14036
2024-10-14	134.69	135.44	134.39	135.24	45907
2024-10-15	135.36	135.64	134.46	134.46	8880
2024-10-16	134.97	135.98	134.67	135.98	33491
2024-10-17	136.17	136.39	135.33	135.39	41675
2024-10-18	135.61	136.17	135.40	136.17	10457
2024-10-21	136.01	136.01	134.83	135.32	10490
2024-10-22	135.11	135.25	134.43	135.20	24329
2024-10-23	134.28	134.95	133.77	134.16	11193
2024-10-24	134.13	134.72	133.90	134.72	10606
2024-10-25	134.93	134.99	132.79	133.64	41020
2024-10-28	134.59	134.78	134.33	134.70	11784
2024-10-29	133.97	134.99	133.97	134.99	28976
2024-10-30	134.44	135.34	134.22	134.56	19021
2024-10-31	133.86	134.30	132.94	132.94	32677
2024-11-01	133.82	134.09	132.51	132.86	17623
2024-11-04	132.42	133.05	132.41	132.81	23178
2024-11-05	132.88	135.41	132.88	135.41	11285
2024-11-06	139.60	139.77	137.60	139.77	35519
2024-11-07	140.26	140.87	140.23	140.60	28886
2024-11-08	140.96	143.45	140.96	143.00	24775
2024-11-11	144.34	144.77	143.99	144.47	13583
2024-11-12	143.78	144.18	142.77	143.50	25917
2024-11-13	143.90	144.60	143.09	143.47	33673
2024-11-14	143.59	143.59	141.70	142.02	10148
2024-11-15	141.57	141.63	140.65	141.46	13373
2024-11-18	141.28	142.20	140.88	141.95	12180
2024-11-19	141.07	143.21	141.06	142.99	12043
2024-11-20	143.39	143.57	142.14	143.54	31047
2024-11-21	144.68	145.67	143.96	145.10	50764
2024-11-22	145.51	146.67	145.51	146.37	10198
2024-11-25	147.93	147.93	146.37	146.81	14024
2024-11-26	147.06	147.85	147.06	147.52	117096
2024-11-27	148.21	148.21	146.91	147.43	8120
2024-11-29	147.68	148.29	147.68	148.29	4198
2024-12-02	148.00	148.09	146.92	146.92	38998
2024-12-03	146.59	147.74	146.59	147.29	27071
2024-12-04	147.90	148.73	147.74	148.23	14614
2024-12-05	148.89	149.16	148.14	148.36	41422
2024-12-06	148.89	149.09	148.32	149.09	14860
2024-12-09	148.96	148.96	145.25	145.25	10406
2024-12-10	145.55	145.55	143.87	144.47	16593
2024-12-11	145.50	145.50	144.95	145.06	17831
2024-12-12	145.33	145.46	144.38	144.38	13246
2024-12-13	144.83	145.18	144.09	144.75	85236
2024-12-16	144.69	145.60	144.69	145.08	7771
2024-12-17	144.36	144.50	143.29	143.50	13740
2024-12-18	143.94	143.94	138.37	138.37	11446
2024-12-19	139.42	139.81	137.88	137.90	11877
2024-12-20	137.46	141.22	137.46	140.97	46513
2024-12-23	140.50	140.65	139.02	140.35	15449
2024-12-24	141.14	142.27	140.98	142.27	6640
2024-12-26	141.39	142.18	141.37	141.96	6612
2024-12-27	141.07	141.07	139.78	140.57	6289
2024-12-30	138.37	139.52	137.22	138.95	14659
2024-12-31	139.38	139.38	137.67	138.25	11854
2025-01-02	139.03	139.77	137.48	138.73	16383
2025-01-03	138.84	140.70	138.84	140.24	14033
2025-01-06	140.76	141.68	140.02	140.91	31094
2025-01-07	140.83	140.83	138.04	138.90	35727
2025-01-08	138.70	139.82	137.93	139.52	24284
2025-01-10	138.54	138.54	137.13	137.88	40808
2025-01-13	135.99	137.36	135.99	137.24	18512
2025-01-14	138.58	139.30	137.93	139.08	22910
2025-01-15	141.69	141.87	140.84	140.84	88380
2025-01-16	141.69	142.92	141.69	142.80	21052
2025-01-17	143.96	144.29	143.19	143.62	92190
2025-01-21	144.95	146.13	144.52	146.13	38162
2025-01-22	146.62	146.68	145.83	145.83	25862
2025-01-23	146.25	147.36	145.58	147.36	23361
2025-01-24	147.28	147.49	146.49	146.92	21217
2025-01-27	143.66	143.82	142.14	143.25	83317
2025-01-28	143.55	145.40	143.37	145.01	38033
2025-01-29	145.07	145.40	144.32	144.52	10455
2025-01-30	145.97	147.39	145.97	147.07	12005
2025-01-31	147.44	147.54	145.36	145.79	17102
2025-02-03	143.08	145.69	140.74	144.82	74031
2025-02-04	145.43	145.99	145.18	145.88	12028
2025-02-05	145.99	147.21	145.80	147.21	10451
2025-02-06	147.68	147.82	146.99	147.59	16073
2025-02-07	148.24	148.56	146.93	147.70	26115
2025-02-10	148.26	148.33	147.41	147.86	18986
2025-02-11	147.36	147.36	146.03	147.02	13960
2025-02-12	145.17	146.71	145.17	146.30	7811
2025-02-13	147.07	148.40	146.38	148.40	12647
2025-02-14	148.21	148.62	147.83	148.62	9771
2025-02-18	148.75	148.98	148.39	148.89	23872
2025-02-19	148.68	148.99	148.19	148.83	26334
2025-02-20	147.94	147.94	144.88	146.18	22056
2025-02-21	146.84	146.84	141.97	142.53	12924
2025-02-24	142.36	142.41	140.45	140.86	24186
2025-02-25	140.57	140.57	138.32	140.18	12085
2025-02-26	140.77	142.51	140.66	141.04	32460
2025-02-27	141.96	142.03	139.14	139.21	11025
2025-02-28	138.48	141.20	138.37	141.20	9525
2025-03-03	142.55	142.58	138.35	138.85	50786
2025-03-04	136.95	138.73	134.32	136.41	86088
2025-03-05	136.39	138.32	136.06	137.95	13670
2025-03-06	136.04	136.87	133.39	133.93	23071
2025-03-07	132.96	133.92	130.33	133.92	13910
2025-03-10	130.50	131.50	127.91	128.87	32066
2025-03-11	128.73	130.39	127.70	129.16	83573
2025-03-12	131.03	131.03	128.90	130.42	23602
2025-03-13	129.17	129.41	127.09	127.87	9669
2025-03-14	129.13	131.09	129.13	131.00	43030
2025-03-17	130.77	133.89	130.77	133.41	17687
2025-03-18	132.31	132.31	130.66	130.89	42647
2025-03-19	131.37	134.63	131.37	133.95	41036
2025-03-20	132.84	134.51	132.84	133.21	15863
2025-03-21	131.66	133.12	131.66	132.77	12343
2025-03-24	134.87	136.76	134.87	136.44	10039
2025-03-25	136.92	137.64	136.63	137.28	245429
2025-03-26	137.39	137.39	134.81	135.56	10025
2025-03-27	134.34	135.46	133.75	134.24	17187
2025-03-28	133.43	133.59	130.66	131.41	15091
2025-03-31	129.40	131.82	128.13	131.40	37332
2025-04-01	131.39	133.01	130.11	133.01	25557
2025-04-02	130.87	135.06	130.87	134.13	33372
2025-04-03	128.25	129.53	126.27	126.27	181758
2025-04-04	122.25	123.02	117.72	118.62	81382
2025-04-07	113.85	122.51	113.13	118.38	48675
2025-04-08	122.93	123.34	115.21	116.97	53918
2025-04-09	115.92	127.84	115.11	127.07	26113
2025-04-10	125.11	125.44	120.86	124.02	92658
2025-04-11	123.71	126.65	122.52	126.03	19785
2025-04-14	128.32	128.32	126.01	127.37	22116
2025-04-15	127.15	128.68	127.15	127.53	38936
2025-04-16	126.47	127.72	124.96	125.89	40994
2025-04-17	126.20	127.41	125.61	126.39	66828
2025-04-21	125.16	125.19	121.61	122.79	20333
2025-04-22	125.02	126.85	124.86	126.85	21287
2025-04-23	129.97	131.15	128.08	128.90	17493
2025-04-24	128.54	131.22	128.54	130.95	17967
2025-04-25	131.07	131.66	130.56	131.66	19047
2025-04-28	131.79	132.32	130.84	131.91	6152
2025-04-29	132.43	133.44	131.70	132.91	12712
2025-04-30	130.49	133.24	130.49	133.02	19599
2025-05-01	134.02	134.99	133.40	133.40	7613
2025-05-02	135.38	136.25	135.20	136.07	19428
2025-05-05	135.13	136.83	134.91	136.48	23536
2025-05-06	134.81	135.76	134.14	134.97	19744
2025-05-07	135.22	136.29	135.12	136.29	19040
2025-05-08	137.74	138.49	136.41	136.72	29383
2025-05-09	137.31	137.61	136.29	136.96	22826
2025-05-12	140.60	140.60	138.35	139.58	16308
2025-05-13	140.51	142.27	140.51	141.66	22616
2025-05-14	141.53	141.92	141.23	141.36	12366
2025-05-15	141.41	142.57	141.21	142.46	22096
2025-05-16	142.16	143.74	142.16	143.52	17455
2025-05-19	141.71	144.14	141.71	143.98	16800
2025-05-20	143.87	143.93	142.73	143.69	85885
2025-05-21	142.54	143.11	140.90	141.20	13971
2025-05-22	140.51	141.68	140.41	140.83	19180
2025-05-23	139.02	141.35	139.02	141.06	89782
2025-05-27	142.46	143.33	142.46	142.99	19244
2025-05-28	142.84	143.11	142.17	142.17	7570
2025-05-29	143.57	143.57	141.54	142.40	8437
2025-05-30	141.79	143.38	141.79	143.27	5530
2025-06-02	142.95	144.91	142.32	144.91	35097
2025-06-03	145.00	145.62	144.09	145.49	9637
2025-06-04	145.38	145.92	145.06	145.06	70186
2025-06-05	145.36	146.28	145.07	145.32	11814
2025-06-06	146.60	146.65	145.99	146.41	8874
2025-06-09	146.41	146.41	145.04	145.17	8003
2025-06-10	145.63	145.63	144.10	144.99	8163
2025-06-11	145.05	145.75	144.63	145.34	4912
2025-06-12	144.34	145.37	144.34	144.86	8708
2025-06-13	143.87	144.69	143.15	143.64	12864
2025-06-16	144.45	145.58	144.45	145.07	7212
2025-06-17	144.43	145.07	143.86	144.46	31450
2025-06-18	144.86	145.23	144.42	144.93	11413
2025-06-20	145.39	145.78	144.56	145.08	8251
2025-06-23	144.51	146.50	144.31	146.16	9236
2025-06-24	147.27	148.41	147.25	147.97	175923
2025-06-25	148.60	148.60	146.75	147.23	23757
2025-06-26	147.55	148.52	147.48	148.52	22278
2025-06-27	148.72	149.99	148.29	148.96	25428
2025-06-30	149.99	150.97	149.78	150.97	78966
2025-07-01	150.80	150.97	149.10	149.47	32724
2025-07-02	149.44	150.30	149.17	150.30	11228
2025-07-03	150.37	152.69	150.37	151.77	33201
2025-07-07	151.25	151.96	150.77	151.31	19519
2025-07-08	151.88	151.88	149.97	150.72	46717
2025-07-09	151.14	151.89	150.22	151.77	34165
2025-07-10	150.72	151.67	150.49	151.40	43135
2025-07-11	150.40	150.99	150.04	150.26	10384

Explore More About FTC

Coins representing dividend payouts and trends

FTC Dividend History

Discover First Trust Large'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

FTC Stock Split History

Discover First Trust Large'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

FTC Historical Prices

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

Web Analytics