FTNT Historical Prices

Summary

Key Stock Metrics

54.57

(August 5, 2024)

52-Week Low

114.82

(February 18, 2025)

52-Week High

114.82

(February 18, 2025)

All-Time High

100.20

(July 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2009-11-18	1.70	1.75	1.63	1.66	136711560
2009-11-19	1.66	1.71	1.61	1.69	22218910
2009-11-20	1.69	1.70	1.61	1.69	11399020
2009-11-23	1.71	1.72	1.66	1.69	11857540
2009-11-24	1.68	1.71	1.67	1.70	4679220
2009-11-25	1.72	1.73	1.70	1.72	4279690
2009-11-27	1.68	1.77	1.67	1.69	1739940
2009-11-30	1.71	1.73	1.68	1.70	4337870
2009-12-01	1.70	1.72	1.66	1.68	4124970
2009-12-02	1.69	1.69	1.62	1.66	9601660
2009-12-03	1.66	1.69	1.65	1.67	5700350
2009-12-04	1.69	1.73	1.64	1.73	8126740
2009-12-07	1.71	1.76	1.68	1.69	5231800
2009-12-08	1.70	1.70	1.65	1.66	2079850
2009-12-09	1.65	1.73	1.65	1.70	4054780
2009-12-10	1.72	1.72	1.68	1.69	762550
2009-12-11	1.68	1.70	1.67	1.69	1311180
2009-12-14	1.69	1.72	1.68	1.70	786390
2009-12-15	1.71	1.72	1.69	1.70	2444740
2009-12-16	1.70	1.83	1.70	1.83	7822040
2009-12-17	1.83	1.85	1.78	1.80	6716840
2009-12-18	1.82	1.84	1.76	1.76	19492210
2009-12-21	1.77	1.80	1.72	1.76	3027810
2009-12-22	1.77	1.78	1.71	1.72	2613180
2009-12-23	1.73	1.82	1.72	1.80	4022730
2009-12-24	1.80	1.86	1.79	1.84	2375920
2009-12-28	1.87	1.88	1.75	1.77	5536030
2009-12-29	1.77	1.84	1.77	1.84	3316420
2009-12-30	1.83	1.83	1.79	1.80	1172340
2009-12-31	1.81	1.82	1.75	1.76	1517230
2010-01-04	1.79	1.82	1.76	1.80	3579600
2010-01-05	1.80	1.86	1.80	1.84	4113350
2010-01-06	1.89	1.99	1.88	1.94	9366740
2010-01-07	1.95	1.96	1.90	1.95	1375960
2010-01-08	1.96	2.06	1.92	2.01	4570570
2010-01-11	2.03	2.03	1.97	2.01	1878080
2010-01-12	1.99	2.02	1.97	1.98	4736170
2010-01-13	1.98	1.99	1.84	1.94	3908170
2010-01-14	1.95	2.01	1.93	1.99	3533300
2010-01-15	2.00	2.00	1.92	1.96	3254800
2010-01-19	1.97	2.05	1.96	1.98	3085700
2010-01-20	1.97	2.00	1.89	1.91	2315870
2010-01-21	1.92	1.92	1.83	1.84	3554490
2010-01-22	1.84	1.88	1.78	1.79	4645700
2010-01-25	1.81	1.81	1.77	1.80	2455780
2010-01-26	1.80	1.87	1.80	1.83	3385960
2010-01-27	1.84	1.88	1.79	1.87	3940060
2010-01-28	1.90	1.90	1.73	1.78	13544390
2010-01-29	1.79	1.84	1.61	1.72	8797830
2010-02-01	1.73	1.78	1.70	1.75	1809680
2010-02-02	1.75	1.77	1.70	1.71	6499110
2010-02-03	1.72	1.72	1.64	1.64	4567080
2010-02-04	1.64	1.66	1.55	1.57	6019780
2010-02-05	1.57	1.59	1.52	1.57	5303100
2010-02-08	1.58	1.61	1.54	1.59	1885160
2010-02-09	1.67	1.71	1.63	1.66	4389400
2010-02-10	1.66	1.70	1.64	1.69	2775900
2010-02-11	1.69	1.69	1.63	1.67	3222080
2010-02-12	1.65	1.70	1.64	1.65	2053830
2010-02-16	1.67	1.68	1.64	1.65	808690
2010-02-17	1.66	1.69	1.65	1.69	1846530
2010-02-18	1.70	1.74	1.69	1.73	1408320
2010-02-19	1.73	1.75	1.73	1.73	1662430
2010-02-22	1.73	1.74	1.69	1.70	1733630
2010-02-23	1.69	1.70	1.65	1.67	1277480
2010-02-24	1.68	1.71	1.65	1.66	2554470
2010-02-25	1.64	1.68	1.60	1.68	1932040
2010-02-26	1.68	1.73	1.65	1.72	2108870
2010-03-01	1.73	1.81	1.70	1.80	3469520
2010-03-02	1.80	1.83	1.73	1.75	2791550
2010-03-03	1.75	1.75	1.70	1.71	1563650
2010-03-04	1.72	1.74	1.67	1.69	2033720
2010-03-05	1.70	1.74	1.69	1.71	3856570
2010-03-08	1.71	1.73	1.71	1.72	3158990
2010-03-09	1.71	1.76	1.70	1.70	3532180
2010-03-10	1.71	1.71	1.65	1.67	2836020
2010-03-11	1.66	1.66	1.62	1.64	1948900
2010-03-12	1.65	1.65	1.62	1.63	1478540
2010-03-15	1.64	1.69	1.62	1.63	1643300
2010-03-16	1.63	1.68	1.60	1.65	2363050
2010-03-17	1.66	1.70	1.64	1.69	4711260
2010-03-18	1.70	1.76	1.70	1.72	6275570
2010-03-19	1.72	1.73	1.67	1.71	4524000
2010-03-22	1.70	1.73	1.70	1.71	5655110
2010-03-23	1.71	1.74	1.71	1.73	2565200
2010-03-24	1.73	1.76	1.71	1.72	1863050
2010-03-25	1.73	1.76	1.72	1.72	1434880
2010-03-26	1.72	1.73	1.69	1.71	3374770
2010-03-29	1.70	1.74	1.70	1.74	2079850
2010-03-30	1.74	1.77	1.73	1.77	2359980
2010-03-31	1.76	1.79	1.75	1.76	2121720
2010-04-01	1.78	1.80	1.76	1.77	3133330
2010-04-05	1.78	1.78	1.71	1.73	2823510
2010-04-06	1.72	1.74	1.70	1.72	1173570
2010-04-07	1.73	1.75	1.69	1.73	2006530
2010-04-08	1.73	1.74	1.68	1.70	2443390
2010-04-09	1.70	1.72	1.63	1.69	2301100
2010-04-12	1.68	1.71	1.67	1.70	2075410
2010-04-13	1.69	1.71	1.64	1.64	3420620
2010-04-14	1.66	1.72	1.62	1.71	5008980
2010-04-15	1.70	1.71	1.64	1.65	5673640
2010-04-16	1.65	1.65	1.59	1.62	6130410
2010-04-19	1.62	1.65	1.62	1.63	2298490
2010-04-20	1.63	1.67	1.62	1.67	3879960
2010-04-21	1.67	1.69	1.64	1.64	1621240
2010-04-22	1.62	1.66	1.61	1.64	2029610
2010-04-23	1.64	1.66	1.59	1.66	3117800
2010-04-26	1.66	1.67	1.62	1.63	2204200
2010-04-27	1.62	1.67	1.60	1.64	2929100
2010-04-28	1.67	1.69	1.62	1.68	3957030
2010-04-29	1.73	1.80	1.69	1.78	11765080
2010-04-30	1.79	1.92	1.75	1.78	7125990
2010-05-03	1.78	1.87	1.78	1.86	3817370
2010-05-04	1.85	1.91	1.75	1.79	4425570
2010-05-05	1.79	1.79	1.73	1.76	2657170
2010-05-06	1.75	1.77	1.56	1.72	5830220
2010-05-07	1.71	1.72	1.62	1.65	3038510
2010-05-10	1.74	1.75	1.67	1.69	3133490
2010-05-11	1.66	1.71	1.65	1.68	2586420
2010-05-12	1.69	1.73	1.67	1.72	3101570
2010-05-13	1.70	1.71	1.66	1.68	2851710
2010-05-14	1.65	1.67	1.61	1.61	4736640
2010-05-17	1.52	1.68	1.51	1.68	37873080
2010-05-18	1.66	1.71	1.65	1.66	15170600
2010-05-19	1.65	1.70	1.64	1.65	15632300
2010-05-20	1.64	1.66	1.60	1.62	7476190
2010-05-21	1.61	1.65	1.60	1.63	9046480
2010-05-24	1.63	1.65	1.60	1.60	3402980
2010-05-25	1.56	1.58	1.55	1.57	13868280
2010-05-26	1.57	1.64	1.57	1.62	9311880
2010-05-27	1.64	1.64	1.60	1.62	16164770
2010-05-28	1.61	1.64	1.60	1.63	8983060
2010-06-01	1.61	1.63	1.57	1.57	9360660
2010-06-02	1.59	1.60	1.57	1.60	4270320
2010-06-03	1.60	1.61	1.55	1.58	10915330
2010-06-04	1.56	1.58	1.52	1.52	5523270
2010-06-07	1.53	1.53	1.50	1.50	5677460
2010-06-08	1.50	1.52	1.48	1.50	4357800
2010-06-09	1.51	1.57	1.50	1.51	10154460
2010-06-10	1.52	1.56	1.51	1.55	5875600
2010-06-11	1.54	1.60	1.54	1.58	10351470
2010-06-14	1.58	1.64	1.58	1.62	8636430
2010-06-15	1.62	1.64	1.62	1.64	7385000
2010-06-16	1.63	1.64	1.62	1.63	6339360
2010-06-17	1.63	1.67	1.63	1.65	6860180
2010-06-18	1.66	1.72	1.66	1.71	12797680
2010-06-21	1.72	1.72	1.70	1.71	9568940
2010-06-22	1.70	1.73	1.69	1.70	9419720
2010-06-23	1.69	1.71	1.67	1.68	3305290
2010-06-24	1.67	1.72	1.67	1.71	7683490
2010-06-25	1.71	1.77	1.71	1.76	50870940
2010-06-28	1.76	1.76	1.73	1.75	7487960
2010-06-29	1.73	1.73	1.68	1.71	10251500
2010-06-30	1.70	1.74	1.64	1.64	9749710
2010-07-01	1.66	1.66	1.59	1.63	4912970
2010-07-02	1.63	1.67	1.60	1.62	2275850
2010-07-06	1.63	1.69	1.62	1.63	4204220
2010-07-07	1.63	1.67	1.61	1.67	3459710
2010-07-08	1.68	1.70	1.64	1.70	5437230
2010-07-09	1.70	1.72	1.67	1.70	4739340
2010-07-12	1.69	1.70	1.64	1.67	4527430
2010-07-13	1.68	1.71	1.65	1.69	5180670
2010-07-14	1.68	1.70	1.66	1.69	2991050
2010-07-15	1.68	1.69	1.64	1.66	2655790
2010-07-16	1.65	1.66	1.62	1.63	3792720
2010-07-19	1.63	1.64	1.57	1.61	5202320
2010-07-20	1.59	1.63	1.57	1.61	4964260
2010-07-21	1.62	1.65	1.57	1.60	4576970
2010-07-22	1.62	1.74	1.62	1.73	15780630
2010-07-23	1.72	1.79	1.67	1.78	25067090
2010-07-26	1.78	1.82	1.78	1.81	14356320
2010-07-27	1.80	1.81	1.78	1.79	8163070
2010-07-28	1.79	1.79	1.76	1.77	3701310
2010-07-29	1.78	1.79	1.74	1.78	4933050
2010-07-30	1.76	1.80	1.76	1.80	4524370
2010-08-02	1.81	1.83	1.78	1.82	5981650
2010-08-03	1.82	1.84	1.81	1.82	5695620
2010-08-04	1.82	1.84	1.80	1.84	2012270
2010-08-05	1.83	1.85	1.79	1.80	1911420
2010-08-06	1.78	1.82	1.76	1.82	3241520
2010-08-09	1.82	1.84	1.80	1.82	4937700
2010-08-10	1.80	1.80	1.75	1.79	2380380
2010-08-11	1.76	1.78	1.71	1.72	4262340
2010-08-12	1.71	1.74	1.69	1.74	3124110
2010-08-13	1.73	1.78	1.68	1.76	2730370
2010-08-16	1.74	1.79	1.73	1.77	1711260
2010-08-17	1.79	1.81	1.74	1.81	5441960
2010-08-18	1.79	1.83	1.78	1.82	7448800
2010-08-19	1.82	1.83	1.74	1.78	6622900
2010-08-20	1.77	1.84	1.75	1.84	8105050
2010-08-23	1.84	1.86	1.81	1.84	9453700
2010-08-24	1.81	1.85	1.81	1.84	5217260
2010-08-25	1.83	1.86	1.80	1.86	6929580
2010-08-26	1.86	1.92	1.85	1.88	14162170
2010-08-27	1.90	2.17	1.89	2.00	45747860
2010-08-30	2.00	2.05	1.98	2.00	15163090
2010-08-31	2.01	2.04	1.97	2.04	22278040
2010-09-01	2.05	2.10	2.05	2.10	21859960
2010-09-02	2.09	2.19	2.08	2.18	8358410
2010-09-03	2.20	2.21	2.10	2.12	5314740
2010-09-07	2.12	2.15	2.04	2.05	7882940
2010-09-08	2.04	2.10	2.04	2.09	4011610
2010-09-09	2.11	2.22	2.11	2.20	12801380
2010-09-10	2.21	2.22	2.14	2.15	7334040
2010-09-13	2.23	2.30	2.18	2.19	18361230
2010-09-14	2.17	2.32	2.14	2.29	15833580
2010-09-15	2.29	2.34	2.23	2.24	10801060
2010-09-16	2.24	2.31	2.24	2.28	12122230
2010-09-17	2.31	2.53	2.26	2.50	28566920
2010-09-20	2.50	2.54	2.46	2.51	12638900
2010-09-21	2.50	2.50	2.46	2.47	7602490
2010-09-22	2.47	2.47	2.36	2.38	6023450
2010-09-23	2.35	2.41	2.33	2.37	11577000
2010-09-24	2.41	2.45	2.38	2.40	13422110
2010-09-27	2.40	2.51	2.37	2.47	13205010
2010-09-28	2.48	2.56	2.42	2.44	9127940
2010-09-29	2.44	2.53	2.43	2.52	11930470
2010-09-30	2.54	2.56	2.49	2.50	7999610
2010-10-01	2.52	2.52	2.45	2.50	3786330
2010-10-04	2.51	2.56	2.48	2.55	9855720
2010-10-05	2.56	2.59	2.52	2.55	6510310
2010-10-06	2.57	2.60	2.38	2.42	10828390
2010-10-07	2.42	2.45	2.36	2.41	13856070
2010-10-08	2.40	2.45	2.39	2.42	5454180
2010-10-11	2.42	2.53	2.42	2.50	6830650
2010-10-12	2.49	2.51	2.47	2.50	7696930
2010-10-13	2.51	2.54	2.49	2.50	4694520
2010-10-14	2.50	2.54	2.49	2.53	3381870
2010-10-15	2.55	2.66	2.53	2.60	11926810
2010-10-18	2.60	2.66	2.57	2.61	4340040
2010-10-19	2.58	2.58	2.49	2.52	5832190
2010-10-20	2.53	2.60	2.49	2.52	6615480
2010-10-21	2.54	2.55	2.43	2.47	8154810
2010-10-22	2.70	2.98	2.69	2.96	35187160
2010-10-25	2.96	3.03	2.92	3.03	9479770
2010-10-26	3.00	3.15	2.99	3.14	13123430
2010-10-27	3.13	3.17	3.09	3.13	7841550
2010-10-28	3.06	3.08	2.87	3.00	13905530
2010-10-29	3.01	3.03	2.96	3.00	4985400
2010-11-01	3.67	3.68	3.11	3.19	95340670
2010-11-02	3.24	3.27	3.07	3.10	25248930
2010-11-03	3.11	3.16	3.08	3.10	6795200
2010-11-04	3.10	3.12	2.94	3.06	21346720
2010-11-05	3.04	3.15	3.04	3.13	6520960
2010-11-08	3.10	3.13	2.91	3.10	13082230
2010-11-09	3.10	3.18	3.10	3.12	6161660
2010-11-10	3.11	3.14	3.07	3.10	3831770
2010-11-11	3.06	3.11	3.00	3.04	3774780
2010-11-12	3.02	3.10	3.00	3.03	3814030
2010-11-15	3.06	3.15	3.03	3.10	4329800
2010-11-16	3.09	3.18	2.99	3.14	13199550
2010-11-17	3.12	3.16	3.06	3.13	6602580
2010-11-18	3.16	3.28	3.14	3.26	7005090
2010-11-19	3.26	3.29	3.18	3.19	7080970
2010-11-22	3.17	3.26	3.08	3.17	7188450
2010-11-23	3.14	3.18	3.11	3.14	6145700
2010-11-24	3.17	3.20	3.14	3.19	3883880
2010-11-26	3.19	3.22	3.16	3.17	1172330
2010-11-29	3.15	3.17	3.10	3.15	2359540
2010-11-30	3.13	3.21	3.11	3.19	10128410
2010-12-01	3.23	3.25	3.17	3.22	7508510
2010-12-02	3.17	3.27	3.11	3.24	7183510
2010-12-03	3.24	3.39	3.20	3.33	7147250
2010-12-06	3.34	3.39	3.28	3.29	5054710
2010-12-07	3.32	3.33	3.26	3.27	5272450
2010-12-08	3.27	3.30	3.21	3.27	2751420
2010-12-09	3.30	3.40	3.25	3.35	6617780
2010-12-10	3.36	3.39	3.31	3.33	3222280
2010-12-13	3.35	3.39	3.19	3.19	5677370
2010-12-14	3.20	3.22	3.06	3.11	7700580
2010-12-15	3.11	3.16	3.09	3.14	4417970
2010-12-16	3.15	3.19	3.13	3.18	2810170
2010-12-17	3.18	3.21	3.15	3.21	8686440
2010-12-20	3.20	3.26	3.14	3.20	4555660
2010-12-21	3.21	3.23	3.18	3.20	3123320
2010-12-22	3.18	3.20	3.16	3.17	3126620
2010-12-23	3.17	3.21	3.13	3.14	2035130
2010-12-27	3.13	3.27	3.10	3.25	3315150
2010-12-28	3.25	3.26	3.14	3.17	1761500
2010-12-29	3.18	3.25	3.15	3.22	3351560
2010-12-30	3.21	3.27	3.21	3.22	2704960
2010-12-31	3.23	3.25	3.18	3.24	1888140
2011-01-03	3.27	3.34	3.25	3.31	5037010
2011-01-04	3.34	3.50	3.32	3.50	11704950
2011-01-05	3.50	3.70	3.49	3.65	14331310
2011-01-06	3.65	3.69	3.60	3.64	5713980
2011-01-07	3.66	3.67	3.50	3.52	4275240
2011-01-10	3.55	3.61	3.48	3.60	5598490
2011-01-11	3.65	3.68	3.59	3.61	3228810
2011-01-12	3.64	3.68	3.58	3.66	3147760
2011-01-13	3.69	3.80	3.66	3.68	8137180
2011-01-14	3.70	3.75	3.59	3.74	9041630
2011-01-18	3.74	3.74	3.60	3.67	10440340
2011-01-19	3.58	3.64	3.55	3.56	10967110
2011-01-20	3.45	3.54	3.34	3.50	8738540
2011-01-21	3.52	3.53	3.44	3.51	6884270
2011-01-24	3.49	3.53	3.38	3.45	6868880
2011-01-25	3.40	3.41	3.28	3.39	15287090
2011-01-26	3.56	3.98	3.54	3.97	41092460
2011-01-27	3.97	3.98	3.77	3.78	9573390
2011-01-28	3.81	3.84	3.60	3.70	10792460
2011-01-31	3.64	3.88	3.63	3.85	12925600
2011-02-01	3.85	3.97	3.82	3.95	11143830
2011-02-02	3.93	3.95	3.89	3.90	8051210
2011-02-03	3.90	3.92	3.82	3.89	5219040
2011-02-04	3.90	4.10	3.88	4.09	18076910
2011-02-07	4.09	4.20	3.94	3.98	11233940
2011-02-08	3.96	4.06	3.96	4.05	6691210
2011-02-09	4.10	4.12	4.00	4.02	5762920
2011-02-10	3.97	4.08	3.88	4.07	7379040
2011-02-11	4.03	4.08	3.99	4.06	3754090
2011-02-14	4.06	4.18	4.03	4.10	6688810
2011-02-15	4.07	4.11	3.96	4.05	8648710
2011-02-16	4.05	4.14	4.02	4.13	6089320
2011-02-17	4.06	4.17	4.03	4.13	10895980
2011-02-18	4.15	4.20	4.12	4.17	6633150
2011-02-22	4.11	4.12	3.94	3.96	9536610
2011-02-23	3.95	4.03	3.80	3.99	11265260
2011-02-24	4.05	4.18	4.03	4.08	9243470
2011-02-25	4.08	4.20	4.08	4.15	12635570
2011-02-28	4.20	4.20	4.02	4.09	6250950
2011-03-01	4.10	4.12	3.96	3.97	7424050
2011-03-02	3.96	4.04	3.87	4.04	6683470
2011-03-03	4.07	4.25	4.06	4.22	10791950
2011-03-04	4.24	4.34	4.23	4.33	7800990
2011-03-07	4.34	4.36	4.16	4.31	6979480
2011-03-08	4.39	4.40	4.29	4.33	5258310
2011-03-09	4.33	4.39	4.27	4.32	4669790
2011-03-10	4.30	4.35	4.20	4.22	6668580
2011-03-11	4.20	4.32	4.17	4.30	6256720
2011-03-14	4.28	4.37	4.28	4.36	4585300
2011-03-15	4.14	4.30	4.08	4.22	10458540
2011-03-16	4.22	4.27	4.09	4.10	9654490
2011-03-17	4.15	4.22	4.11	4.15	5379600
2011-03-18	4.19	4.25	4.17	4.23	9347160
2011-03-21	4.28	4.38	4.25	4.38	5877050
2011-03-22	4.39	4.39	4.19	4.23	6069170
2011-03-23	4.21	4.21	4.06	4.10	9497670
2011-03-24	4.13	4.21	4.10	4.17	6982290
2011-03-25	4.20	4.32	4.20	4.31	5692780
2011-03-28	4.30	4.31	4.21	4.23	4668390
2011-03-29	4.23	4.36	4.19	4.34	6886710
2011-03-30	4.34	4.40	4.30	4.30	4536690
2011-03-31	4.32	4.44	4.29	4.42	9745960
2011-04-01	4.45	4.49	3.90	4.08	32045210
2011-04-04	4.18	4.36	4.16	4.35	17965140
2011-04-05	4.33	4.45	4.29	4.45	8705510
2011-04-06	4.46	4.49	4.17	4.20	12353090
2011-04-07	4.18	4.20	3.93	3.98	16742660
2011-04-08	4.01	4.02	3.92	3.96	7313240
2011-04-11	3.97	4.01	3.85	3.91	6911480
2011-04-12	3.87	3.91	3.76	3.79	7982820
2011-04-13	3.85	4.07	3.85	4.03	15216720
2011-04-14	3.99	4.06	3.92	4.02	6037740
2011-04-15	3.99	4.06	3.92	4.06	7931170
2011-04-18	4.00	4.00	3.88	3.92	5423080
2011-04-19	3.93	3.95	3.83	3.88	6342520
2011-04-20	3.91	4.03	3.88	4.03	8915400
2011-04-21	4.07	4.09	3.99	4.04	3634240
2011-04-25	4.01	4.10	3.94	4.09	5823340
2011-04-26	4.10	4.20	4.10	4.12	9427670
2011-04-27	4.10	4.18	3.98	4.17	10282620
2011-04-28	4.49	4.85	4.47	4.78	37185910
2011-04-29	4.78	4.90	4.77	4.87	12906170
2011-05-02	4.87	4.92	4.62	4.63	11761410
2011-05-03	4.64	4.70	4.35	4.52	17073890
2011-05-04	4.50	4.53	4.41	4.42	10006750
2011-05-05	4.35	4.71	4.30	4.62	15543720
2011-05-06	4.66	4.75	4.61	4.65	8922650
2011-05-09	4.65	4.78	4.62	4.74	8110390
2011-05-10	4.77	4.79	4.69	4.72	4681560
2011-05-11	4.73	4.73	4.54	4.61	3563630
2011-05-12	4.56	4.74	4.56	4.70	6030010
2011-05-13	4.72	4.79	4.68	4.70	5440090
2011-05-16	4.66	4.78	4.65	4.68	9255270
2011-05-17	4.65	4.77	4.63	4.67	7043240
2011-05-18	4.69	4.74	4.64	4.73	6974770
2011-05-19	4.77	4.95	4.72	4.86	9421070
2011-05-20	4.86	4.88	4.77	4.85	4874290
2011-05-23	4.76	4.78	4.67	4.68	4715760
2011-05-24	4.70	4.73	4.63	4.65	3554460
2011-05-25	4.63	4.80	4.59	4.79	6231740
2011-05-26	4.77	4.84	4.71	4.73	5893600
2011-05-27	4.76	4.85	4.73	4.79	3355010
2011-05-31	4.85	4.88	4.73	4.85	8263810
2011-06-01	4.86	5.08	4.86	4.97	19335240
2011-06-02	5.03	5.05	4.63	4.70	12707250
2011-06-03	4.66	4.79	4.62	4.69	8487240
2011-06-06	4.66	4.85	4.66	4.74	10652610
2011-06-07	4.79	4.85	4.67	4.84	9972115
2011-06-08	4.84	4.88	4.75	4.79	8147610
2011-06-09	4.80	4.85	4.72	4.76	4436060
2011-06-10	4.76	4.78	4.51	4.53	7967385
2011-06-13	4.53	4.66	4.50	4.55	6069725
2011-06-14	4.59	4.69	4.54	4.58	6006060
2011-06-15	4.54	4.58	4.46	4.46	5103615
2011-06-16	4.45	4.67	4.45	4.63	9378665
2011-06-17	4.67	4.71	4.52	4.53	8909920
2011-06-20	4.53	4.57	4.45	4.54	6043660
2011-06-21	4.57	5.00	4.55	4.93	14161660
2011-06-22	4.90	5.07	4.79	4.93	11992970
2011-06-23	4.84	5.04	4.76	5.02	10341285
2011-06-24	5.04	5.25	4.98	5.17	65763125
2011-06-27	5.19	5.27	5.13	5.20	13771605
2011-06-28	5.21	5.35	5.19	5.34	14529205
2011-06-29	5.38	5.44	5.29	5.38	9844665
2011-06-30	5.38	5.47	5.34	5.46	11041560
2011-07-01	5.43	5.53	5.43	5.52	5848085
2011-07-05	5.56	5.63	5.54	5.58	9441540
2011-07-06	5.58	5.64	5.51	5.63	8302290
2011-07-07	5.70	5.71	5.45	5.52	11291745
2011-07-08	5.38	5.64	5.30	5.61	9887820
2011-07-11	5.52	5.57	5.42	5.47	5657080
2011-07-12	5.46	5.46	5.28	5.37	8071935
2011-07-13	5.41	5.59	5.41	5.50	7792135
2011-07-14	5.53	5.56	5.30	5.40	6954535
2011-07-15	5.44	5.49	5.34	5.37	6173590
2011-07-18	5.36	5.47	5.27	5.31	8998330
2011-07-19	5.31	5.47	5.31	5.36	22172445
2011-07-20	4.47	4.48	3.97	4.32	99594740
2011-07-21	4.32	4.40	4.13	4.14	27976345
2011-07-22	4.17	4.29	4.16	4.22	19569005
2011-07-25	4.14	4.26	4.09	4.12	16995975
2011-07-26	4.10	4.16	4.00	4.14	15434265
2011-07-27	4.08	4.08	3.94	3.96	14942730
2011-07-28	3.96	4.07	3.89	3.96	15010050
2011-07-29	3.92	4.15	3.78	4.06	18630875
2011-08-01	4.12	4.16	3.98	4.05	11134420
2011-08-02	4.01	4.24	4.00	4.03	12021730
2011-08-03	4.05	4.22	4.01	4.22	19793430
2011-08-04	4.16	4.29	4.11	4.16	20697880
2011-08-05	4.19	4.23	3.79	3.92	21984110
2011-08-08	3.70	3.88	3.52	3.60	23928050
2011-08-09	3.66	3.84	3.57	3.84	19527785
2011-08-10	3.76	3.78	3.61	3.63	12089420
2011-08-11	3.67	3.94	3.66	3.89	14206255
2011-08-12	3.92	3.99	3.78	3.94	9568690
2011-08-15	4.10	4.19	4.06	4.12	8261265
2011-08-16	4.08	4.12	4.01	4.06	7521850
2011-08-17	4.13	4.36	4.10	4.17	15649445
2011-08-18	4.03	4.03	3.70	3.74	9047980
2011-08-19	3.70	3.80	3.47	3.51	10206550
2011-08-22	3.57	3.65	3.39	3.45	11798285
2011-08-23	3.49	3.71	3.42	3.70	7695770
2011-08-24	3.71	3.74	3.52	3.57	11014920
2011-08-25	3.64	3.64	3.45	3.50	6552685
2011-08-26	3.48	3.72	3.45	3.72	5254420
2011-08-29	3.78	3.86	3.75	3.81	9664925
2011-08-30	3.78	3.86	3.76	3.76	9504135
2011-08-31	3.79	3.89	3.79	3.83	12579620
2011-09-01	3.82	3.92	3.80	3.81	6377010
2011-09-02	3.75	3.80	3.65	3.68	7659055
2011-09-06	3.55	3.65	3.48	3.64	12515585
2011-09-07	3.70	3.80	3.59	3.77	12214690
2011-09-08	3.76	3.77	3.62	3.69	11075650
2011-09-09	3.64	3.67	3.50	3.53	10396720
2011-09-12	3.46	3.54	3.38	3.49	13243115
2011-09-13	3.50	3.52	3.43	3.50	9639955
2011-09-14	3.51	3.80	3.50	3.72	15235835
2011-09-15	3.76	3.80	3.68	3.78	8342945
2011-09-16	3.78	3.80	3.62	3.63	14488880
2011-09-19	3.57	3.72	3.54	3.68	13723120
2011-09-20	3.71	3.74	3.48	3.48	9890590
2011-09-21	3.50	3.63	3.50	3.50	9858235
2011-09-22	3.39	3.49	3.19	3.32	13797145
2011-09-23	3.29	3.34	3.16	3.25	19399755
2011-09-26	3.27	3.52	3.25	3.51	15057795
2011-09-27	3.55	3.60	3.45	3.47	7733885
2011-09-28	3.48	3.51	3.38	3.39	7728560
2011-09-29	3.46	3.50	3.22	3.36	9284445
2011-09-30	3.32	3.47	3.27	3.36	15192145
2011-10-03	3.32	3.42	3.28	3.31	12126665
2011-10-04	3.25	3.38	3.16	3.33	11964370
2011-10-05	3.32	3.45	3.24	3.41	9814390
2011-10-06	3.41	3.60	3.35	3.57	11441340
2011-10-07	3.58	3.66	3.51	3.59	9632885
2011-10-10	3.62	3.73	3.62	3.71	8186350
2011-10-11	3.63	3.69	3.60	3.65	11752630
2011-10-12	3.68	3.71	3.53	3.54	10691335
2011-10-13	3.50	3.72	3.50	3.71	13315120
2011-10-14	3.76	3.99	3.72	3.96	12969420
2011-10-17	3.96	3.96	3.80	3.85	7886025
2011-10-18	3.87	3.96	3.78	3.93	6379530
2011-10-19	3.93	3.94	3.66	3.70	11126575
2011-10-20	3.72	3.75	3.52	3.64	14539740
2011-10-21	3.70	3.71	3.51	3.53	12686720
2011-10-24	3.62	3.87	3.55	3.82	24787300
2011-10-25	4.04	4.30	3.98	4.29	50103350
2011-10-26	4.12	4.22	4.05	4.16	34959350
2011-10-27	4.26	4.38	4.25	4.35	21486195
2011-10-28	4.34	4.67	4.31	4.61	16149740
2011-10-31	4.58	4.66	4.46	4.61	15948665
2011-11-01	4.38	4.54	4.37	4.51	13793110
2011-11-02	4.55	4.60	4.48	4.59	11799710
2011-11-03	4.75	5.07	4.70	5.00	25405135
2011-11-04	4.92	5.00	4.86	4.94	11933935
2011-11-07	4.93	4.96	4.67	4.79	14293570
2011-11-08	4.81	4.87	4.76	4.84	8671280
2011-11-09	4.75	4.80	4.65	4.65	9062895
2011-11-10	4.73	5.09	4.69	4.99	19235055
2011-11-11	5.02	5.05	4.90	4.91	5800545
2011-11-14	4.95	5.02	4.86	4.90	5835535
2011-11-15	4.98	5.20	4.95	5.15	11408385
2011-11-16	5.12	5.24	5.08	5.11	7700635
2011-11-17	5.11	5.13	4.83	4.90	10404390
2011-11-18	4.94	4.96	4.82	4.86	5040395
2011-11-21	4.79	4.80	4.56	4.74	8231835
2011-11-22	4.70	4.75	4.63	4.72	5781050
2011-11-23	4.65	4.69	4.51	4.56	5766395
2011-11-25	4.53	4.62	4.53	4.56	1537105
2011-11-28	4.69	4.84	4.67	4.71	6593760
2011-11-29	4.66	4.73	4.56	4.63	5363435
2011-11-30	4.77	4.84	4.74	4.80	6485350
2011-12-01	4.76	4.84	4.69	4.80	7385155
2011-12-02	4.86	4.98	4.83	4.88	4267020
2011-12-05	4.95	5.32	4.92	5.12	14383220
2011-12-06	4.97	5.04	4.88	4.91	12815710
2011-12-07	4.89	4.90	4.66	4.73	11624340
2011-12-08	4.69	4.80	4.66	4.69	10798625
2011-12-09	4.82	4.97	4.70	4.91	12720225
2011-12-12	4.80	4.90	4.72	4.79	6635580
2011-12-13	4.83	4.84	4.64	4.66	6055710
2011-12-14	4.61	4.66	4.41	4.43	9826815
2011-12-15	4.47	4.54	4.36	4.37	7116300
2011-12-16	4.38	4.54	4.36	4.43	8864375
2011-12-19	4.44	4.45	4.30	4.32	6165335
2011-12-20	4.41	4.41	4.19	4.27	15059470
2011-12-21	4.24	4.24	3.63	4.01	40480720
2011-12-22	4.01	4.14	4.01	4.12	8474715
2011-12-23	4.14	4.21	4.14	4.17	5414695
2011-12-27	4.15	4.24	4.11	4.23	4468625
2011-12-28	4.24	4.32	4.20	4.27	8797740
2011-12-29	4.27	4.39	4.26	4.33	6038445
2011-12-30	4.35	4.37	4.31	4.36	5205090
2012-01-03	4.44	4.45	4.14	4.15	15670155
2012-01-04	4.11	4.12	3.94	4.02	17130705
2012-01-05	4.03	4.08	4.00	4.04	13350765
2012-01-06	4.03	4.12	3.97	4.08	11412585
2012-01-09	4.09	4.10	3.94	4.03	7252010
2012-01-10	4.10	4.10	3.92	3.98	14318940
2012-01-11	4.04	4.26	4.03	4.12	17068145
2012-01-12	4.25	4.27	4.15	4.21	13256335
2012-01-13	4.16	4.25	4.11	4.18	9932810
2012-01-17	4.23	4.42	4.16	4.32	17103450
2012-01-18	4.37	4.46	4.32	4.41	10966950
2012-01-19	4.55	4.59	4.47	4.50	13491465
2012-01-20	4.51	4.64	4.45	4.55	11492355
2012-01-23	4.52	4.60	4.39	4.47	10628905
2012-01-24	4.47	4.59	4.44	4.46	12479130
2012-01-25	4.46	4.61	4.39	4.59	7698555
2012-01-26	4.62	4.63	4.53	4.57	6966395
2012-01-27	4.52	4.63	4.51	4.56	5808000
2012-01-30	4.51	4.55	4.46	4.50	10917880
2012-01-31	4.53	4.63	4.42	4.56	19000545
2012-02-01	5.02	5.15	4.91	5.01	73041415
2012-02-02	4.99	5.20	4.98	5.11	18337445
2012-02-03	5.13	5.19	5.07	5.08	9809785
2012-02-06	5.08	5.08	4.97	5.03	13035665
2012-02-07	4.91	5.02	4.91	4.97	13953605
2012-02-08	4.97	5.07	4.97	5.05	7858655
2012-02-09	5.10	5.28	5.10	5.24	14227330
2012-02-10	5.16	5.19	5.05	5.12	6716915
2012-02-13	5.25	5.29	5.15	5.28	11310600
2012-02-14	5.28	5.34	5.24	5.34	11843860
2012-02-15	5.36	5.36	5.14	5.16	11044070
2012-02-16	5.15	5.27	5.14	5.26	7124045
2012-02-17	5.28	5.28	5.12	5.19	5826640
2012-02-21	5.19	5.32	5.19	5.24	8576315
2012-02-22	5.30	5.33	5.22	5.23	6119470
2012-02-23	5.22	5.31	5.18	5.25	6309155
2012-02-24	5.30	5.42	5.28	5.40	9939055
2012-02-27	5.36	5.43	5.35	5.38	5747635
2012-02-28	5.42	5.53	5.37	5.48	11238990
2012-02-29	5.47	5.49	5.36	5.41	7528030
2012-03-01	5.42	5.58	5.37	5.57	7765365
2012-03-02	5.55	5.58	5.44	5.51	8742925
2012-03-05	5.36	5.42	5.15	5.25	13758410
2012-03-06	5.15	5.23	5.11	5.13	8889505
2012-03-07	5.16	5.32	5.15	5.21	9013680
2012-03-08	5.27	5.33	5.24	5.26	6639705
2012-03-09	5.27	5.37	5.26	5.32	6045625
2012-03-12	5.32	5.45	5.28	5.45	19205075
2012-03-13	5.46	5.56	5.37	5.56	14100660
2012-03-14	5.53	5.57	5.38	5.43	8469935
2012-03-15	5.46	5.58	5.38	5.49	7477700
2012-03-16	5.46	5.48	5.41	5.42	4331765
2012-03-19	5.44	5.56	5.37	5.49	5630375
2012-03-20	5.45	5.48	5.33	5.44	7696850
2012-03-21	5.48	5.51	5.41	5.43	7601310
2012-03-22	5.40	5.40	5.31	5.32	5630250
2012-03-23	5.34	5.41	5.27	5.41	5184305
2012-03-26	5.44	5.54	5.43	5.53	5593880
2012-03-27	5.42	5.57	5.41	5.42	8834635
2012-03-28	5.42	5.45	5.25	5.33	7399720
2012-03-29	5.32	5.49	5.26	5.46	9164160
2012-03-30	5.50	5.62	5.43	5.53	10386695
2012-04-02	5.50	5.76	5.41	5.68	15399205
2012-04-03	5.68	5.74	5.61	5.68	9806445
2012-04-04	5.62	5.67	5.53	5.64	10924965
2012-04-05	5.60	5.70	5.54	5.69	7365905
2012-04-09	5.60	5.62	5.52	5.58	9960890
2012-04-10	5.56	5.60	5.38	5.45	8728855
2012-04-11	5.49	5.60	5.42	5.46	7763685
2012-04-12	5.50	5.56	5.46	5.56	4306810
2012-04-13	5.52	5.61	5.47	5.50	6528865
2012-04-16	5.55	5.57	5.36	5.41	4299190
2012-04-17	5.45	5.54	5.39	5.51	5132780
2012-04-18	5.50	5.56	5.45	5.53	3497335
2012-04-19	5.55	5.61	5.44	5.50	4338855
2012-04-20	5.50	5.54	5.42	5.42	5395645
2012-04-23	5.30	5.30	5.14	5.28	14674085
2012-04-24	5.40	5.44	5.10	5.15	25764055
2012-04-25	5.47	5.50	5.24	5.29	24682225
2012-04-26	5.30	5.32	5.15	5.20	14710185
2012-04-27	5.21	5.27	5.10	5.24	9942845
2012-04-30	5.24	5.24	5.13	5.22	8252970
2012-05-01	5.23	5.40	5.19	5.28	14128000
2012-05-02	5.22	5.34	5.20	5.27	8049410
2012-05-03	5.26	5.28	5.10	5.21	9148610
2012-05-04	5.17	5.17	4.98	5.06	10236025
2012-05-07	5.03	5.09	4.98	5.04	8742030
2012-05-08	5.03	5.07	4.82	4.98	16690810
2012-05-09	4.90	4.99	4.85	4.94	8804840
2012-05-10	4.95	4.99	4.71	4.79	18341230
2012-05-11	4.74	4.87	4.73	4.84	12831825
2012-05-14	4.75	4.84	4.71	4.75	8074105
2012-05-15	4.76	4.86	4.76	4.80	10393625
2012-05-16	4.86	4.90	4.81	4.85	9672465
2012-05-17	4.83	4.85	4.65	4.66	10704570
2012-05-18	4.66	4.71	4.46	4.49	12957215
2012-05-21	4.49	4.62	4.33	4.61	14193520
2012-05-22	4.61	4.72	4.57	4.65	10241965
2012-05-23	4.60	4.65	4.46	4.63	8376370
2012-05-24	4.64	4.65	4.25	4.29	23313910
2012-05-25	4.27	4.40	4.21	4.37	14463965
2012-05-29	4.44	4.51	4.29	4.36	9871315
2012-05-30	4.31	4.37	4.24	4.31	8981655
2012-05-31	4.33	4.33	4.17	4.25	23235700
2012-06-01	4.16	4.16	4.07	4.08	10805985
2012-06-04	4.10	4.13	3.99	4.10	10805385
2012-06-05	4.06	4.17	4.06	4.15	13191110
2012-06-06	4.21	4.37	4.19	4.33	13416360
2012-06-07	4.39	4.40	4.28	4.32	11728945
2012-06-08	4.30	4.39	4.27	4.37	6326160
2012-06-11	4.39	4.44	4.18	4.19	5497845
2012-06-12	4.21	4.23	4.06	4.18	18359540
2012-06-13	4.35	4.36	4.22	4.24	10745520
2012-06-14	4.21	4.26	4.15	4.24	8163440
2012-06-15	4.23	4.43	4.21	4.43	11701330
2012-06-18	4.39	4.46	4.31	4.44	8278940
2012-06-19	4.46	4.65	4.44	4.49	13322490
2012-06-20	4.50	4.57	4.46	4.53	5146730
2012-06-21	4.51	4.55	4.37	4.39	7154920
2012-06-22	4.40	4.52	4.39	4.51	9624785
2012-06-25	4.43	4.49	4.36	4.38	4451500
2012-06-26	4.39	4.46	4.37	4.40	4561150
2012-06-27	4.42	4.56	4.40	4.54	6072070
2012-06-28	4.47	4.52	4.33	4.40	6857680
2012-06-29	4.47	4.66	4.47	4.64	9846635
2012-07-02	4.68	4.74	4.60	4.72	6336255
2012-07-03	4.73	4.85	4.68	4.84	3447845
2012-07-05	4.82	4.87	4.80	4.83	6253650
2012-07-06	4.76	4.76	4.34	4.36	15505145
2012-07-09	4.36	4.41	4.23	4.24	10974005
2012-07-10	4.29	4.37	4.19	4.25	13806810
2012-07-11	4.15	4.24	4.13	4.21	12459695
2012-07-12	4.15	4.25	4.07	4.19	10401445
2012-07-13	4.18	4.34	4.17	4.31	5950765
2012-07-16	4.30	4.33	4.23	4.26	5944310
2012-07-17	4.29	4.34	4.20	4.25	8227890
2012-07-18	4.30	4.72	4.28	4.70	20120850
2012-07-19	4.72	4.84	4.69	4.81	16356940
2012-07-20	4.82	4.85	4.64	4.69	6563875
2012-07-23	4.61	4.62	4.47	4.56	8604025
2012-07-24	4.55	4.61	4.39	4.45	7804380
2012-07-25	4.52	4.56	4.43	4.48	14212670
2012-07-26	5.00	5.35	4.90	5.01	31660515
2012-07-27	5.04	5.15	4.99	5.09	12006945
2012-07-30	5.06	5.08	4.87	4.92	15505465
2012-07-31	4.93	4.98	4.79	4.80	13452870
2012-08-01	4.83	4.90	4.66	4.68	16523760
2012-08-02	4.65	4.79	4.60	4.69	12216630
2012-08-03	4.80	4.88	4.71	4.85	9030070
2012-08-06	4.85	4.96	4.84	4.91	6497395
2012-08-07	4.93	5.07	4.90	5.03	9346135
2012-08-08	4.99	5.05	4.95	4.98	6428930
2012-08-09	4.99	5.01	4.93	4.94	2872120
2012-08-10	4.91	4.96	4.88	4.96	4443625
2012-08-13	4.95	4.95	4.86	4.88	3360695
2012-08-14	4.90	4.93	4.75	4.77	6848995
2012-08-15	4.83	4.92	4.80	4.88	8015210
2012-08-16	4.91	5.02	4.90	4.98	7767815
2012-08-17	5.00	5.11	4.99	5.07	9232625
2012-08-20	5.07	5.08	4.97	5.04	6993775
2012-08-21	5.06	5.10	5.03	5.07	10296890
2012-08-22	5.10	5.18	5.07	5.15	8836165
2012-08-23	5.15	5.18	5.08	5.14	6755530
2012-08-24	5.12	5.16	5.08	5.12	4997620
2012-08-27	5.13	5.27	5.09	5.26	10137690
2012-08-28	5.23	5.30	5.18	5.28	11059135
2012-08-29	5.31	5.33	5.27	5.30	6678825
2012-08-30	5.30	5.30	5.19	5.21	6869110
2012-08-31	5.26	5.32	5.21	5.30	7974610
2012-09-04	5.31	5.36	5.25	5.32	8596080
2012-09-05	5.33	5.40	5.30	5.31	9418325
2012-09-06	5.33	5.56	5.31	5.48	12300640
2012-09-07	5.47	5.54	5.46	5.48	5200060
2012-09-10	5.48	5.49	5.42	5.47	5909395
2012-09-11	5.46	5.48	5.39	5.44	6705770
2012-09-12	5.52	5.53	5.46	5.50	6216235
2012-09-13	5.49	5.55	5.43	5.52	10025705
2012-09-14	5.56	5.65	5.52	5.54	13548990
2012-09-17	5.57	5.59	5.46	5.47	5007385
2012-09-18	5.47	5.49	5.43	5.46	5108105
2012-09-19	5.45	5.55	5.43	5.51	4508390
2012-09-20	5.47	5.50	5.41	5.48	3696525
2012-09-21	5.48	5.54	5.37	5.40	9957110
2012-09-24	5.38	5.39	5.16	5.22	12475915
2012-09-25	5.25	5.28	5.16	5.17	7296050
2012-09-26	4.80	5.03	4.76	5.00	50497060
2012-09-27	5.02	5.16	4.90	4.94	22915195
2012-09-28	4.93	4.96	4.78	4.82	24809805
2012-10-01	4.80	4.85	4.63	4.68	23156855
2012-10-02	4.70	4.74	4.62	4.65	15570270
2012-10-03	4.71	4.71	4.62	4.68	11740655
2012-10-04	4.67	4.80	4.55	4.79	14013625
2012-10-05	4.79	4.91	4.77	4.82	18526215
2012-10-08	4.79	4.86	4.73	4.76	7792545
2012-10-09	4.80	4.87	4.70	4.74	14237270
2012-10-10	4.73	4.78	4.68	4.73	7798515
2012-10-11	4.75	4.83	4.70	4.78	9450615
2012-10-12	4.75	4.88	4.75	4.85	8273130
2012-10-15	4.86	4.96	4.80	4.95	15055835
2012-10-16	4.95	5.02	4.87	4.96	27578485
2012-10-17	4.13	4.16	3.90	4.03	104212450
2012-10-18	4.00	4.01	3.85	3.91	50335270
2012-10-19	3.94	3.96	3.84	3.94	24731350
2012-10-22	3.92	3.98	3.86	3.89	18129325
2012-10-23	3.83	3.93	3.80	3.91	14023880
2012-10-24	3.93	3.94	3.82	3.85	18266115
2012-10-25	3.89	3.92	3.84	3.87	12228945
2012-10-26	3.88	3.94	3.84	3.91	11175505
2012-10-31	3.90	3.96	3.83	3.87	14611805
2012-11-01	3.90	4.09	3.87	4.05	16946630
2012-11-02	4.07	4.08	3.99	4.00	10032685
2012-11-05	3.98	4.00	3.88	3.93	13274800
2012-11-06	3.98	3.99	3.93	3.95	9515135
2012-11-07	3.92	3.93	3.82	3.83	16684645
2012-11-08	3.82	3.85	3.77	3.78	8661940
2012-11-09	3.77	3.92	3.74	3.80	10442910
2012-11-12	3.81	3.82	3.64	3.67	16889935
2012-11-13	3.66	3.68	3.52	3.56	30608710
2012-11-14	3.63	3.71	3.59	3.61	21901365
2012-11-15	3.63	3.64	3.51	3.56	12371835
2012-11-16	3.58	3.68	3.57	3.66	19305640
2012-11-19	3.72	3.74	3.65	3.72	11606390
2012-11-20	3.72	3.75	3.64	3.65	9857980
2012-11-21	3.67	3.86	3.65	3.74	9623575
2012-11-23	3.74	3.82	3.74	3.81	3976645
2012-11-26	3.80	3.88	3.76	3.85	8708165
2012-11-27	3.92	3.92	3.83	3.84	10802315
2012-11-28	3.90	3.92	3.82	3.90	11174540
2012-11-29	3.94	4.03	3.92	3.97	12010335
2012-11-30	3.99	4.01	3.93	4.00	10183850
2012-12-03	4.00	4.02	3.92	3.94	6244655
2012-12-04	3.95	4.00	3.91	3.99	7188630
2012-12-05	3.98	3.98	3.74	3.76	19191840
2012-12-06	3.75	3.83	3.71	3.82	12931845
2012-12-07	3.82	3.95	3.82	3.94	17735390
2012-12-10	3.93	4.05	3.91	4.02	9871710
2012-12-11	4.02	4.08	3.99	4.05	7581670
2012-12-12	4.07	4.14	4.02	4.04	10628770
2012-12-13	4.04	4.13	4.03	4.11	12419635
2012-12-14	4.18	4.21	4.13	4.20	16681165
2012-12-17	4.22	4.28	4.20	4.23	11464425
2012-12-18	4.25	4.30	4.24	4.27	7726300
2012-12-19	4.31	4.38	4.26	4.27	8636880
2012-12-20	4.27	4.28	4.22	4.26	9237470
2012-12-21	4.20	4.24	4.12	4.23	6807550
2012-12-24	4.21	4.23	4.16	4.22	2611415
2012-12-26	4.21	4.25	4.15	4.16	4266340
2012-12-27	4.16	4.18	4.10	4.16	9715160
2012-12-28	4.14	4.24	4.12	4.19	5113080
2012-12-31	4.18	4.23	4.16	4.20	9411175
2013-01-02	4.26	4.38	4.21	4.24	10561710
2013-01-03	4.22	4.24	3.84	3.87	36908095
2013-01-04	3.86	3.89	3.79	3.86	21015400
2013-01-07	3.86	3.91	3.80	3.81	11272270
2013-01-08	3.83	3.89	3.76	3.82	12036165
2013-01-09	3.89	3.95	3.81	3.84	13228085
2013-01-10	3.87	3.92	3.85	3.92	11437160
2013-01-11	3.94	3.94	3.85	3.87	10466445
2013-01-14	3.82	3.96	3.82	3.89	11892445
2013-01-15	3.87	4.04	3.85	4.02	14070680
2013-01-16	4.02	4.11	3.97	3.98	12489270
2013-01-17	4.01	4.06	3.93	3.96	8865640
2013-01-18	3.95	3.97	3.90	3.95	6589775
2013-01-22	3.86	3.93	3.85	3.86	18039290
2013-01-23	3.87	3.96	3.85	3.94	14039970
2013-01-24	3.94	4.07	3.89	3.99	9496480
2013-01-25	4.00	4.19	3.98	4.17	14633240
2013-01-28	4.16	4.23	4.16	4.21	11664345
2013-01-29	4.04	4.09	3.89	3.94	23601335
2013-01-30	3.96	3.96	3.81	3.87	29722285
2013-01-31	4.66	4.85	4.52	4.72	74174355
2013-02-01	4.73	4.78	4.70	4.72	14805830
2013-02-04	4.71	4.72	4.57	4.58	12206390
2013-02-05	4.58	4.66	4.50	4.60	13106475
2013-02-06	4.57	4.72	4.56	4.68	15095845
2013-02-07	4.64	4.69	4.56	4.62	10360675
2013-02-08	4.61	4.72	4.61	4.69	6198005
2013-02-11	4.68	4.70	4.61	4.62	7212450
2013-02-12	4.63	4.84	4.62	4.77	18967585
2013-02-13	4.79	4.80	4.63	4.66	10684525
2013-02-14	4.65	4.80	4.65	4.68	8806705
2013-02-15	4.70	4.76	4.62	4.70	9046435
2013-02-19	4.68	4.75	4.64	4.71	9363480
2013-02-20	4.70	4.77	4.70	4.72	12911580
2013-02-21	4.70	4.70	4.60	4.63	9326100
2013-02-22	4.72	4.83	4.68	4.80	19426755
2013-02-25	4.88	4.91	4.74	4.75	17037020
2013-02-26	4.78	5.07	4.75	4.94	31231000
2013-02-27	4.93	5.01	4.85	4.96	11938530
2013-02-28	4.95	5.03	4.82	4.84	17750225
2013-03-01	4.82	4.87	4.77	4.83	13643325
2013-03-04	4.82	4.87	4.80	4.83	5891225
2013-03-05	4.84	4.92	4.81	4.91	8843360
2013-03-06	4.91	4.96	4.82	4.86	9045685
2013-03-07	4.87	4.89	4.77	4.79	14083190
2013-03-08	4.83	4.90	4.78	4.87	4689015
2013-03-11	4.86	4.89	4.82	4.86	3455335
2013-03-12	4.84	4.89	4.80	4.89	6102550
2013-03-13	4.89	4.97	4.84	4.93	7707000
2013-03-14	4.92	5.04	4.78	5.00	10897980
2013-03-15	4.98	5.00	4.89	4.96	8408120
2013-03-18	4.90	4.90	4.81	4.84	8914555
2013-03-19	4.86	4.86	4.63	4.67	19467140
2013-03-20	4.77	4.81	4.68	4.73	9059245
2013-03-21	4.68	4.70	4.61	4.66	7490165
2013-03-22	4.67	4.68	4.52	4.61	10492850
2013-03-25	4.61	4.65	4.54	4.59	8906570
2013-03-26	4.62	4.66	4.56	4.60	7516660
2013-03-27	4.57	4.66	4.55	4.65	6448330
2013-03-28	4.63	4.75	4.57	4.74	9415965
2013-04-01	4.70	4.71	4.53	4.60	8434930
2013-04-02	4.62	4.64	4.57	4.59	6232525
2013-04-03	4.60	4.61	4.38	4.44	14321410
2013-04-04	4.45	4.49	4.37	4.46	8067235
2013-04-05	4.36	4.43	4.05	4.39	13365360
2013-04-08	4.41	4.46	4.31	4.35	11244845
2013-04-09	4.36	4.46	4.34	4.42	6946920
2013-04-10	4.47	4.53	4.36	4.37	23627745
2013-04-11	3.51	3.83	3.51	3.80	125327110
2013-04-12	3.78	3.79	3.69	3.75	17781545
2013-04-15	3.73	3.74	3.59	3.61	24089880
2013-04-16	3.60	3.69	3.58	3.63	19350005
2013-04-17	3.63	3.77	3.59	3.61	22697785
2013-04-18	3.61	3.64	3.53	3.54	13713205
2013-04-19	3.55	3.59	3.46	3.51	12584745
2013-04-22	3.52	3.58	3.48	3.56	8369240
2013-04-23	3.58	3.61	3.53	3.56	15716495
2013-04-24	3.54	3.60	3.48	3.51	12577750
2013-04-25	3.53	3.57	3.51	3.52	11487765
2013-04-26	3.50	3.51	3.45	3.47	10037140
2013-04-29	3.50	3.59	3.48	3.57	10611345
2013-04-30	3.54	3.62	3.48	3.59	20796510
2013-05-01	3.62	3.79	3.55	3.57	40055540
2013-05-02	3.59	3.65	3.55	3.61	13895020
2013-05-03	3.62	3.67	3.60	3.62	7414365
2013-05-06	3.61	3.68	3.61	3.64	7692125
2013-05-07	3.64	3.68	3.59	3.62	9435490
2013-05-08	3.62	3.65	3.56	3.64	12222115
2013-05-09	3.63	3.69	3.61	3.62	9264380
2013-05-10	3.64	3.78	3.63	3.75	9668055
2013-05-13	3.73	3.74	3.61	3.62	8396450
2013-05-14	3.62	3.68	3.61	3.65	7626495
2013-05-15	3.64	3.65	3.61	3.64	13833980
2013-05-16	3.65	3.75	3.65	3.70	15400490
2013-05-17	3.73	3.82	3.69	3.79	16072225
2013-05-20	3.81	3.88	3.81	3.85	11487510
2013-05-21	3.87	3.91	3.82	3.84	9831775
2013-05-22	3.84	3.86	3.70	3.74	14047390
2013-05-23	3.70	3.73	3.66	3.68	10714890
2013-05-24	3.67	3.70	3.61	3.66	9727925
2013-05-28	3.70	3.75	3.70	3.72	8230305
2013-05-29	3.71	3.80	3.66	3.79	8294000
2013-05-30	3.77	3.87	3.77	3.86	7764945
2013-05-31	3.81	3.90	3.78	3.85	12178935
2013-06-03	3.86	3.86	3.65	3.70	13707380
2013-06-04	3.68	3.70	3.62	3.64	7120835
2013-06-05	3.66	3.66	3.58	3.61	11445790
2013-06-06	3.64	3.69	3.60	3.69	7042715
2013-06-07	3.70	3.74	3.67	3.73	6964025
2013-06-10	3.76	3.76	3.70	3.73	6926545
2013-06-11	3.69	3.72	3.64	3.66	5990375
2013-06-12	3.68	3.71	3.60	3.63	7855745
2013-06-13	3.62	3.63	3.54	3.61	10473040
2013-06-14	3.60	3.63	3.51	3.55	12663810
2013-06-17	3.56	3.62	3.53	3.60	10021565
2013-06-18	3.61	3.62	3.60	3.60	7331585
2013-06-19	3.60	3.62	3.55	3.55	11885545
2013-06-20	3.53	3.58	3.50	3.53	9395250
2013-06-21	3.55	3.56	3.41	3.47	14819880
2013-06-24	3.43	3.44	3.30	3.31	12083695
2013-06-25	3.32	3.37	3.29	3.35	15423150
2013-06-26	3.38	3.44	3.36	3.42	4925165
2013-06-27	3.44	3.51	3.43	3.46	9990620
2013-06-28	3.46	3.53	3.31	3.50	22374225
2013-07-01	3.50	3.56	3.45	3.46	6956545
2013-07-02	3.45	3.52	3.41	3.47	9310225
2013-07-03	3.50	3.72	3.50	3.60	16244115
2013-07-05	3.62	3.65	3.57	3.65	6947780
2013-07-08	3.66	3.69	3.64	3.67	6312470
2013-07-09	3.68	3.74	3.63	3.74	8098110
2013-07-10	3.86	3.96	3.83	3.93	17575465
2013-07-11	3.96	4.01	3.95	3.98	13464320
2013-07-12	3.99	4.06	3.96	4.01	5577790
2013-07-15	4.00	4.02	3.97	4.00	7845040
2013-07-16	4.00	4.04	3.99	3.99	5024590
2013-07-17	4.00	4.09	4.00	4.08	13415180
2013-07-18	4.10	4.16	4.07	4.09	5774635
2013-07-19	4.06	4.10	4.03	4.09	5949645
2013-07-22	4.12	4.14	4.08	4.09	7491340
2013-07-23	4.40	4.42	4.21	4.29	26729330
2013-07-24	4.33	4.36	4.23	4.27	11104555
2013-07-25	4.28	4.30	4.17	4.20	20777815
2013-07-26	4.17	4.21	4.14	4.15	9756560
2013-07-29	4.10	4.11	4.05	4.07	22853975
2013-07-30	4.11	4.16	4.03	4.03	38422780
2013-07-31	4.26	4.34	4.19	4.25	41094460
2013-08-01	4.30	4.32	4.23	4.27	13379855
2013-08-02	4.27	4.31	4.22	4.27	8426230
2013-08-05	4.27	4.27	4.22	4.22	6384960
2013-08-06	4.20	4.21	4.14	4.18	5819650
2013-08-07	4.17	4.18	4.09	4.13	4910975
2013-08-08	4.16	4.17	4.12	4.17	4051185
2013-08-09	4.16	4.19	4.12	4.14	4384530
2013-08-12	4.13	4.20	4.12	4.17	3646425
2013-08-13	4.17	4.23	4.13	4.22	4415195
2013-08-14	4.21	4.22	4.15	4.21	5145480
2013-08-15	4.16	4.16	4.04	4.04	11654740
2013-08-16	4.02	4.04	3.96	3.98	9259350
2013-08-19	4.00	4.07	3.98	4.01	6955935
2013-08-20	4.01	4.03	3.98	4.00	3804960
2013-08-21	4.00	4.06	3.99	4.04	7385835
2013-08-22	4.05	4.11	4.04	4.07	3015265
2013-08-23	4.08	4.11	4.05	4.07	2766415
2013-08-26	4.08	4.11	4.03	4.04	3573985
2013-08-27	4.06	4.08	3.95	3.96	8998990
2013-08-28	3.97	4.00	3.94	3.94	4897695
2013-08-29	3.95	4.06	3.95	4.01	5042225
2013-08-30	4.02	4.05	3.94	3.96	5590560
2013-09-03	4.01	4.02	3.89	3.95	7957970
2013-09-04	3.97	4.01	3.90	3.96	8131155
2013-09-05	3.96	4.00	3.93	3.96	5632255
2013-09-06	3.98	4.04	3.95	4.01	6229035
2013-09-09	4.04	4.11	4.01	4.07	6808605
2013-09-10	4.14	4.18	4.07	4.12	12108080
2013-09-11	4.10	4.14	4.07	4.11	6315600
2013-09-12	4.10	4.17	4.09	4.12	7410100
2013-09-13	4.15	4.20	4.11	4.12	9113720
2013-09-16	4.17	4.17	4.07	4.10	10649565
2013-09-17	4.10	4.18	4.09	4.16	6114480
2013-09-18	4.16	4.20	4.12	4.19	7402395
2013-09-19	4.19	4.25	4.15	4.22	7228720
2013-09-20	4.22	4.29	4.19	4.25	17323815
2013-09-23	4.25	4.26	4.12	4.16	9476790
2013-09-24	4.14	4.15	4.04	4.08	6570340
2013-09-25	4.08	4.11	4.06	4.08	5776370
2013-09-26	4.08	4.13	4.07	4.12	5362530
2013-09-27	4.10	4.13	4.06	4.08	6053330
2013-09-30	4.03	4.07	3.98	4.05	7331900
2013-10-01	4.06	4.21	4.06	4.17	16517875
2013-10-02	4.16	4.22	4.13	4.21	11433690
2013-10-03	4.20	4.23	4.11	4.11	7147455
2013-10-04	4.24	4.39	4.19	4.34	24600170
2013-10-07	4.31	4.44	4.28	4.40	16471650
2013-10-08	4.40	4.42	4.23	4.27	13624105
2013-10-09	4.27	4.27	4.14	4.16	12556340
2013-10-10	4.17	4.24	4.15	4.23	9771820
2013-10-11	4.21	4.30	4.19	4.24	8240420
2013-10-14	4.20	4.27	4.18	4.26	3832155
2013-10-15	4.25	4.25	3.99	4.02	19447690
2013-10-16	4.06	4.12	4.04	4.07	7645775
2013-10-17	4.03	4.05	3.93	3.94	10708605
2013-10-18	3.98	4.06	3.96	4.04	11551910
2013-10-21	4.08	4.16	4.06	4.13	13150760
2013-10-22	4.16	4.21	4.08	4.14	6482710
2013-10-23	4.12	4.13	4.04	4.11	14445255
2013-10-24	4.44	4.49	4.15	4.17	22690010
2013-10-25	4.17	4.20	4.00	4.01	12871595
2013-10-28	4.00	4.04	3.97	4.02	10684840
2013-10-29	4.01	4.06	3.97	4.03	6523335
2013-10-30	4.03	4.03	3.93	3.98	11700395
2013-10-31	3.99	4.04	3.93	4.03	8899565
2013-11-01	4.04	4.06	3.93	3.95	8111520
2013-11-04	3.96	4.02	3.94	4.02	4763585
2013-11-05	3.99	4.01	3.95	4.00	5253640
2013-11-06	4.03	4.05	3.97	3.99	6475985
2013-11-07	4.00	4.03	3.87	3.88	7617055
2013-11-08	3.89	3.91	3.84	3.89	6282175
2013-11-11	3.91	3.97	3.88	3.95	4594555
2013-11-12	3.95	3.98	3.92	3.94	3588055
2013-11-13	3.92	4.00	3.91	4.00	5377030
2013-11-14	3.98	4.01	3.89	3.98	7292340
2013-11-15	3.99	4.08	3.99	4.07	6515895
2013-11-18	4.10	4.10	3.92	3.95	7229095
2013-11-19	3.94	3.96	3.87	3.89	6107060
2013-11-20	3.89	3.95	3.87	3.88	3582550
2013-11-21	3.87	3.92	3.86	3.90	5842030
2013-11-22	3.91	3.98	3.88	3.94	8239285
2013-11-25	3.95	3.97	3.87	3.88	3752520
2013-11-26	3.92	3.94	3.87	3.92	5695170
2013-11-27	3.92	3.94	3.87	3.93	3802110
2013-11-29	3.57	3.58	3.38	3.42	65238705
2013-12-02	3.42	3.45	3.26	3.35	42882095
2013-12-03	3.45	3.49	3.37	3.41	26118145
2013-12-04	3.43	3.53	3.40	3.51	23637120
2013-12-05	3.52	3.58	3.50	3.53	19341615
2013-12-06	3.57	3.58	3.50	3.54	14959880
2013-12-09	3.59	3.64	3.55	3.61	16602185
2013-12-10	3.60	3.66	3.59	3.62	12224410
2013-12-11	3.62	3.63	3.55	3.56	7099945
2013-12-12	3.55	3.56	3.50	3.51	6781165
2013-12-13	3.52	3.55	3.50	3.54	6158275
2013-12-16	3.54	3.59	3.52	3.57	9345910
2013-12-17	3.56	3.60	3.54	3.58	9774380
2013-12-18	3.58	3.64	3.54	3.61	10174810
2013-12-19	3.61	3.63	3.57	3.58	8933130
2013-12-20	3.65	3.70	3.57	3.69	25792205
2013-12-23	3.77	3.81	3.75	3.79	16383545
2013-12-24	3.81	3.81	3.77	3.78	3254440
2013-12-26	3.79	3.81	3.73	3.78	7408140
2013-12-27	3.77	3.81	3.76	3.78	6267465
2013-12-30	3.78	3.80	3.77	3.78	8221220
2013-12-31	3.78	3.84	3.77	3.83	12047165
2014-01-02	3.83	3.85	3.79	3.80	13472295
2014-01-03	3.84	3.87	3.79	3.85	11757030
2014-01-06	3.88	3.94	3.84	3.85	24982295
2014-01-07	3.86	3.98	3.84	3.97	13815735
2014-01-08	3.98	4.01	3.93	3.97	10702775
2014-01-09	3.99	4.00	3.89	3.89	9370935
2014-01-10	3.91	3.94	3.82	3.91	30483075
2014-01-13	4.04	4.04	3.91	3.93	31494760
2014-01-14	3.98	4.22	3.98	4.18	34276625
2014-01-15	4.28	4.36	4.23	4.29	22444540
2014-01-16	4.29	4.35	4.22	4.30	16460810
2014-01-17	4.31	4.33	4.25	4.30	10794140
2014-01-21	4.31	4.33	4.24	4.27	8855535
2014-01-22	4.29	4.30	4.21	4.27	10623760
2014-01-23	4.25	4.30	4.18	4.27	10433660
2014-01-24	4.45	4.45	4.32	4.34	40279270
2014-01-27	4.33	4.36	4.23	4.31	20672430
2014-01-28	4.41	4.41	4.35	4.40	126563650
2014-01-29	4.36	4.37	4.25	4.28	35780115
2014-01-31	4.34	4.37	4.20	4.24	22400670
2014-02-03	4.21	4.25	4.05	4.06	24362040
2014-02-04	4.16	4.18	4.05	4.16	17758805
2014-02-05	4.12	4.13	4.02	4.04	11100250
2014-02-06	4.05	4.21	4.05	4.20	14229750
2014-02-07	4.22	4.32	4.20	4.30	14474535
2014-02-10	4.30	4.33	4.25	4.30	9702740
2014-02-11	4.32	4.35	4.29	4.32	7697595
2014-02-12	4.32	4.34	4.27	4.29	7333000
2014-02-13	4.31	4.44	4.29	4.44	9906455
2014-02-14	4.44	4.45	4.40	4.41	4254255
2014-02-18	4.41	4.56	4.41	4.56	14215350
2014-02-19	4.52	4.54	4.42	4.42	10571780
2014-02-20	4.43	4.54	4.40	4.53	8121315
2014-02-21	4.54	4.58	4.48	4.52	7745830
2014-02-24	4.53	4.59	4.52	4.53	5470860
2014-02-25	4.52	4.64	4.51	4.61	10038620
2014-02-26	4.59	4.72	4.59	4.68	11674930
2014-02-27	4.69	4.79	4.68	4.77	10249265
2014-02-28	4.78	4.78	4.57	4.63	12039235
2014-03-03	4.58	4.60	4.51	4.55	8724790
2014-03-04	4.73	4.75	4.65	4.70	10406980
2014-03-05	4.71	4.75	4.67	4.67	9213250
2014-03-06	4.68	4.72	4.59	4.69	14562980
2014-03-07	4.71	4.72	4.65	4.68	6029400
2014-03-10	4.68	4.69	4.58	4.63	6079540
2014-03-11	4.63	4.68	4.54	4.57	5921725
2014-03-12	4.56	4.63	4.52	4.62	5469795
2014-03-13	4.66	4.67	4.48	4.52	7654330
2014-03-14	4.50	4.59	4.50	4.57	6318565
2014-03-17	4.65	4.66	4.58	4.63	8043950
2014-03-18	4.64	4.78	4.63	4.76	7986280
2014-03-19	4.75	4.77	4.69	4.74	6433460
2014-03-20	4.73	4.78	4.68	4.70	6019430
2014-03-21	4.71	4.75	4.56	4.60	16949715
2014-03-24	4.62	4.62	4.39	4.46	17981900
2014-03-25	4.50	4.53	4.40	4.43	8225325
2014-03-26	4.45	4.49	4.33	4.33	11162430
2014-03-27	4.34	4.38	4.28	4.37	10780780
2014-03-28	4.40	4.42	4.33	4.36	7308070
2014-03-31	4.39	4.45	4.38	4.41	5687620
2014-04-01	4.43	4.55	4.41	4.54	7401445
2014-04-02	4.66	4.67	4.53	4.56	9188885
2014-04-03	4.55	4.60	4.46	4.50	9110695
2014-04-04	4.55	4.56	4.31	4.40	12774825
2014-04-07	4.40	4.54	4.38	4.46	16251105
2014-04-08	4.48	4.62	4.42	4.56	12160380
2014-04-09	4.57	4.67	4.53	4.66	6306455
2014-04-10	4.58	4.59	4.28	4.33	23667545
2014-04-11	4.25	4.31	4.05	4.09	21744505
2014-04-14	4.16	4.20	4.05	4.10	12386065
2014-04-15	4.12	4.17	4.01	4.15	14668295
2014-04-16	4.17	4.34	4.16	4.31	16658795
2014-04-17	4.30	4.35	4.25	4.33	8176855
2014-04-21	4.33	4.39	4.30	4.36	6926690
2014-04-22	4.35	4.44	4.34	4.41	23063305
2014-04-23	4.44	4.44	4.34	4.41	17809540
2014-04-24	4.63	4.63	4.35	4.59	32920715
2014-04-25	4.56	4.56	4.38	4.41	11179240
2014-04-28	4.41	4.45	4.17	4.29	16012185
2014-04-29	4.27	4.37	4.20	4.32	11004215
2014-04-30	4.32	4.41	4.27	4.39	7016760
2014-05-01	4.41	4.46	4.36	4.39	10865855
2014-05-02	4.40	4.45	4.36	4.39	9030075
2014-05-05	4.35	4.40	4.32	4.39	7016625
2014-05-06	4.37	4.39	4.26	4.27	8367270
2014-05-07	4.27	4.27	4.10	4.15	15104575
2014-05-08	4.13	4.24	4.10	4.14	10400770
2014-05-09	4.13	4.15	4.06	4.07	16307390
2014-05-12	4.09	4.21	4.09	4.20	16925580
2014-05-13	4.20	4.24	4.11	4.12	10135635
2014-05-14	4.11	4.22	4.09	4.17	5573500
2014-05-15	4.14	4.23	4.05	4.21	9000860
2014-05-16	4.21	4.25	4.16	4.24	5327065
2014-05-19	4.22	4.32	4.22	4.30	7128520
2014-05-20	4.29	4.32	4.23	4.25	5459270
2014-05-21	4.27	4.31	4.25	4.28	3416900
2014-05-22	4.29	4.39	4.29	4.35	5040270
2014-05-23	4.36	4.40	4.29	4.39	4962350
2014-05-27	4.40	4.43	4.39	4.43	5655955
2014-05-28	4.43	4.47	4.37	4.46	6126610
2014-05-29	4.48	4.58	4.47	4.53	10631440
2014-05-30	4.53	4.55	4.45	4.49	9720785
2014-06-02	4.51	4.52	4.39	4.43	6721480
2014-06-03	4.42	4.45	4.39	4.44	6795655
2014-06-04	4.43	4.52	4.40	4.51	6017155
2014-06-05	4.52	4.60	4.50	4.56	8006350
2014-06-06	4.57	4.62	4.54	4.61	4840825
2014-06-09	4.60	4.67	4.58	4.64	4950885
2014-06-10	4.63	4.67	4.50	4.66	4225400
2014-06-11	4.68	4.77	4.65	4.76	10607410
2014-06-12	4.75	4.78	4.68	4.69	6713945
2014-06-13	4.69	4.74	4.66	4.72	4783040
2014-06-16	4.71	4.84	4.70	4.83	8277135
2014-06-17	4.82	4.91	4.80	4.87	10263245
2014-06-18	4.89	4.90	4.79	4.88	8792120
2014-06-19	4.90	4.93	4.86	4.93	6636845
2014-06-20	4.92	4.92	4.83	4.87	8609310
2014-06-23	4.87	4.89	4.83	4.84	5041540
2014-06-24	4.85	4.87	4.77	4.78	5891025
2014-06-25	4.76	4.91	4.76	4.90	5660540
2014-06-26	4.89	4.93	4.86	4.88	3235055
2014-06-27	4.86	4.95	4.86	4.95	5438865
2014-06-30	4.93	5.03	4.93	5.03	8681420
2014-07-01	5.04	5.09	5.01	5.03	9457460
2014-07-02	5.07	5.09	5.01	5.02	5373285
2014-07-03	5.03	5.08	5.01	5.06	5236635
2014-07-07	5.06	5.07	4.97	4.98	7551600
2014-07-08	4.96	4.96	4.61	4.76	28095435
2014-07-09	4.83	4.89	4.76	4.85	14102990
2014-07-10	4.75	4.84	4.69	4.82	7929935
2014-07-11	4.82	4.88	4.81	4.85	5892870
2014-07-14	4.89	4.91	4.84	4.85	4036260
2014-07-15	4.86	4.88	4.77	4.81	5443680
2014-07-16	4.83	4.90	4.81	4.85	15790110
2014-07-17	4.83	4.88	4.73	4.74	7156225
2014-07-18	4.76	4.80	4.72	4.80	7061680
2014-07-21	4.78	4.84	4.76	4.79	5081560
2014-07-22	4.82	4.92	4.81	4.86	7134445
2014-07-23	4.86	4.94	4.79	4.81	14097715
2014-07-24	5.22	5.25	5.00	5.19	30457050
2014-07-25	5.13	5.18	5.08	5.10	18934620
2014-07-28	5.09	5.10	5.00	5.06	9239270
2014-07-29	5.06	5.09	5.02	5.02	8065405
2014-07-30	5.07	5.12	5.03	5.11	5209505
2014-07-31	5.05	5.06	4.91	4.91	6724095
2014-08-01	4.90	4.93	4.79	4.84	9398320
2014-08-04	4.83	4.90	4.81	4.88	5832755
2014-08-05	4.85	4.92	4.82	4.89	7688285
2014-08-06	4.85	4.94	4.84	4.90	4519895
2014-08-07	4.92	5.01	4.91	4.94	7699275
2014-08-08	4.94	4.99	4.92	4.97	5425585
2014-08-11	5.00	5.08	4.95	5.04	10447550
2014-08-12	5.02	5.06	4.96	4.97	4679635
2014-08-13	5.01	5.13	5.00	5.13	6039465
2014-08-14	5.11	5.14	5.08	5.08	4982200
2014-08-15	5.10	5.11	4.99	5.02	4036270
2014-08-18	5.05	5.09	5.03	5.09	3122165
2014-08-19	5.11	5.15	5.07	5.11	5168075
2014-08-20	5.06	5.10	5.01	5.05	5464455
2014-08-21	5.05	5.11	5.02	5.10	3621275
2014-08-22	5.10	5.12	5.02	5.09	4568615
2014-08-25	5.12	5.12	5.04	5.08	4230750
2014-08-26	5.10	5.19	5.08	5.18	5286255
2014-08-27	5.17	5.27	5.11	5.12	7983030
2014-08-28	5.09	5.10	4.99	5.06	6430630
2014-08-29	5.09	5.16	5.07	5.16	4743240
2014-09-02	5.17	5.33	5.17	5.28	13913745
2014-09-03	5.35	5.36	5.23	5.29	6553910
2014-09-04	5.31	5.33	5.22	5.23	6592945
2014-09-05	5.22	5.31	5.21	5.28	6388430
2014-09-08	5.29	5.36	5.24	5.29	7594015
2014-09-09	5.27	5.28	5.20	5.20	4639360
2014-09-10	5.22	5.34	5.20	5.26	11525875
2014-09-11	5.29	5.30	5.18	5.19	13663795
2014-09-12	5.19	5.29	5.13	5.28	9704530
2014-09-15	5.27	5.27	5.12	5.14	5682365
2014-09-16	5.12	5.22	5.09	5.22	9268915
2014-09-17	5.26	5.35	5.25	5.26	10281530
2014-09-18	5.28	5.36	5.28	5.36	6439085
2014-09-19	5.37	5.37	5.24	5.28	6106360
2014-09-22	5.26	5.27	5.20	5.22	5729405
2014-09-23	5.20	5.20	5.10	5.10	7587290
2014-09-24	5.13	5.20	5.12	5.17	5619145
2014-09-25	5.15	5.17	5.01	5.01	7579120
2014-09-26	5.02	5.06	4.99	5.06	9066445
2014-09-29	5.01	5.11	4.96	5.11	7123820
2014-09-30	5.10	5.14	5.05	5.05	6723365
2014-10-01	5.05	5.07	4.94	4.96	8215145
2014-10-02	4.95	5.02	4.87	5.00	6867710
2014-10-03	5.05	5.15	5.02	5.11	8559225
2014-10-06	4.98	5.08	4.92	5.03	10798950
2014-10-07	4.99	5.04	4.87	4.87	7574950
2014-10-08	4.88	5.00	4.79	4.99	6819450
2014-10-09	4.98	5.03	4.86	4.87	6720125
2014-10-10	4.84	4.89	4.63	4.72	15874670
2014-10-13	4.73	4.79	4.62	4.69	14620015
2014-10-14	4.75	4.87	4.73	4.81	14763170
2014-10-15	4.71	4.86	4.68	4.81	10302810
2014-10-16	4.72	4.82	4.70	4.75	15672105
2014-10-17	4.84	5.01	4.82	4.92	10983365
2014-10-20	4.90	5.03	4.86	5.01	10905420
2014-10-21	5.09	5.13	5.04	5.05	14445995
2014-10-22	5.08	5.13	4.98	5.03	17317890
2014-10-23	5.25	5.34	5.00	5.09	32087610
2014-10-24	5.07	5.17	5.06	5.15	14231280
2014-10-27	5.11	5.13	5.04	5.09	5854545
2014-10-28	5.10	5.16	5.08	5.15	9296455
2014-10-29	5.16	5.17	5.11	5.15	14344860
2014-10-30	5.13	5.20	5.09	5.15	10719435
2014-10-31	5.23	5.26	5.16	5.21	9351920
2014-11-03	5.22	5.29	5.20	5.26	7454545
2014-11-04	5.24	5.31	5.20	5.28	11029335
2014-11-05	5.30	5.32	5.24	5.30	9088980
2014-11-06	5.29	5.37	5.25	5.31	6673655
2014-11-07	5.30	5.44	5.30	5.42	10276350
2014-11-10	5.41	5.45	5.37	5.42	7440610
2014-11-11	5.40	5.45	5.37	5.43	4703330
2014-11-12	5.39	5.46	5.36	5.43	6221160
2014-11-13	5.44	5.47	5.39	5.44	1057160
2014-11-14	5.38	5.45	5.31	5.43	8250365
2014-11-17	5.42	5.43	5.37	5.38	4183305
2014-11-18	5.39	5.44	5.38	5.39	5028405
2014-11-19	5.39	5.39	5.26	5.35	6080165
2014-11-20	5.31	5.42	5.30	5.41	8252185
2014-11-21	5.46	5.48	5.40	5.42	5687075
2014-11-24	5.44	5.48	5.41	5.47	6413145
2014-11-25	5.48	5.53	5.43	5.47	11694695
2014-11-26	5.48	5.52	5.46	5.50	3250460
2014-11-28	5.50	5.54	5.48	5.51	1812065
2014-12-01	5.49	5.50	5.41	5.46	4216425
2014-12-02	5.44	5.52	5.42	5.49	7836215
2014-12-03	5.49	5.51	5.42	5.49	3842050
2014-12-04	5.49	5.53	5.42	5.53	7770365
2014-12-05	5.54	5.57	5.48	5.57	5106055
2014-12-08	5.55	5.62	5.54	5.55	8696455
2014-12-09	5.45	5.58	5.37	5.57	8221445
2014-12-10	5.56	5.64	5.52	5.54	6551645
2014-12-11	5.54	5.69	5.54	5.67	10150755
2014-12-12	5.60	5.67	5.58	5.62	4895450
2014-12-15	5.66	5.70	5.56	5.63	7196305
2014-12-16	5.60	5.66	5.57	5.60	8187520
2014-12-17	5.63	5.70	5.59	5.70	7648110
2014-12-18	5.71	5.93	5.70	5.93	11588150
2014-12-19	5.95	6.04	5.92	6.02	19621950
2014-12-22	6.04	6.18	6.01	6.13	8521815
2014-12-23	6.23	6.23	6.14	6.18	8005115
2014-12-24	6.18	6.29	6.16	6.24	3637710
2014-12-26	6.27	6.30	6.24	6.26	3545365
2014-12-29	6.25	6.26	6.18	6.23	4434550
2014-12-30	6.18	6.23	6.17	6.20	4160835
2014-12-31	6.23	6.26	6.13	6.13	5687120
2015-01-02	6.18	6.24	6.10	6.16	6309725
2015-01-05	6.13	6.20	6.06	6.10	9121825
2015-01-06	6.11	6.15	5.91	5.99	10919725
2015-01-07	6.05	6.13	5.99	6.08	7065790
2015-01-08	6.18	6.30	6.16	6.24	7183420
2015-01-09	6.26	6.28	6.16	6.21	6755105
2015-01-12	6.24	6.27	6.16	6.17	6461940
2015-01-13	6.21	6.34	6.12	6.18	6493970
2015-01-14	6.10	6.20	6.09	6.18	5109470
2015-01-15	6.20	6.22	6.05	6.05	5757110
2015-01-16	6.07	6.19	6.04	6.18	6828955
2015-01-20	6.20	6.27	6.12	6.21	5806360
2015-01-21	6.20	6.28	6.16	6.24	4588775
2015-01-22	6.20	6.29	6.05	6.29	10682385
2015-01-23	6.31	6.43	6.25	6.39	9143980
2015-01-26	6.53	6.57	6.42	6.49	13364230
2015-01-27	6.39	6.56	6.37	6.49	9780845
2015-01-28	6.59	6.59	6.25	6.28	13310225
2015-01-29	5.90	6.05	5.71	5.84	47756470
2015-01-30	5.78	6.04	5.78	5.98	24140525
2015-02-02	5.95	6.02	5.79	6.01	20507300
2015-02-03	6.02	6.13	5.98	6.10	13119640
2015-02-04	6.07	6.25	6.07	6.21	12593630
2015-02-05	6.25	6.37	6.25	6.35	10287340
2015-02-06	6.40	6.40	6.32	6.36	12192640
2015-02-09	6.32	6.33	6.25	6.30	8178970
2015-02-10	6.35	6.46	6.29	6.45	9596625
2015-02-11	6.45	6.58	6.43	6.56	9861350
2015-02-12	6.60	6.68	6.56	6.60	15108270
2015-02-13	6.67	6.68	6.59	6.65	14202385
2015-02-17	6.61	6.68	6.58	6.60	9218135
2015-02-18	6.63	6.68	6.60	6.66	6745105
2015-02-19	6.66	6.79	6.62	6.70	7716010
2015-02-20	6.68	6.79	6.68	6.77	9238535
2015-02-23	6.75	6.77	6.62	6.66	6408755
2015-02-24	6.69	6.77	6.67	6.74	6659695
2015-02-25	6.75	6.90	6.74	6.85	10475635
2015-02-26	6.84	6.95	6.80	6.81	8399375
2015-02-27	6.80	6.82	6.70	6.72	6543045
2015-03-02	6.72	6.83	6.67	6.82	6751165
2015-03-03	6.82	6.84	6.71	6.81	5746255
2015-03-04	6.79	6.80	6.70	6.74	5916205
2015-03-05	6.73	6.86	6.69	6.85	7256300
2015-03-06	6.83	6.85	6.70	6.72	5452460
2015-03-09	6.74	6.77	6.66	6.75	4835000
2015-03-10	6.67	6.69	6.56	6.58	4696995
2015-03-11	6.61	6.68	6.59	6.68	4542830
2015-03-12	6.68	6.79	6.60	6.79	5341100
2015-03-13	6.77	6.81	6.61	6.64	6611040
2015-03-16	6.68	6.83	6.67	6.82	4305200
2015-03-17	6.86	6.89	6.77	6.85	5965220
2015-03-18	6.89	7.05	6.84	6.97	10920630
2015-03-19	6.96	7.10	6.90	7.10	7509100
2015-03-20	7.12	7.14	7.04	7.06	12219625
2015-03-23	7.03	7.04	6.88	6.92	6710500
2015-03-24	6.94	6.98	6.83	6.83	6006940
2015-03-25	6.87	6.89	6.59	6.62	7978985
2015-03-26	6.58	6.77	6.53	6.73	5358075
2015-03-27	6.75	6.93	6.75	6.92	6866170
2015-03-30	6.95	7.08	6.93	7.03	5452475
2015-03-31	7.02	7.10	6.96	6.99	7398510
2015-04-01	6.99	6.99	6.73	6.81	8439535
2015-04-02	6.81	6.89	6.78	6.88	3740235
2015-04-06	6.84	6.93	6.80	6.88	7297575
2015-04-07	6.88	7.02	6.86	6.91	7553850
2015-04-08	7.01	7.02	6.88	6.90	10089800
2015-04-09	6.98	7.07	6.93	7.05	8876375
2015-04-10	7.07	7.17	7.03	7.12	7391495
2015-04-13	6.91	7.16	6.85	6.85	10484015
2015-04-14	6.85	6.89	6.78	6.83	8469115
2015-04-15	6.91	6.98	6.85	6.97	7754590
2015-04-16	6.94	6.98	6.88	6.91	7245950
2015-04-17	6.88	6.89	6.68	6.74	11279590
2015-04-20	6.85	6.96	6.81	6.93	18933000
2015-04-21	7.60	7.80	7.45	7.62	48711140
2015-04-22	7.65	7.69	7.54	7.61	11475645
2015-04-23	7.60	7.78	7.58	7.74	11227780
2015-04-24	7.80	7.80	7.67	7.74	7950920
2015-04-27	7.74	7.75	7.59	7.64	8119995
2015-04-28	7.66	7.74	7.55	7.71	7647270
2015-04-29	7.67	7.75	7.58	7.68	5355830
2015-04-30	7.67	7.73	7.52	7.55	7280050
2015-05-01	7.63	7.72	7.62	7.68	7026925
2015-05-04	7.67	7.86	7.65	7.75	6279565
2015-05-05	7.71	7.74	7.50	7.57	7529690
2015-05-06	7.61	7.66	7.49	7.59	5007595
2015-05-07	7.59	7.71	7.57	7.68	6056635
2015-05-08	7.73	7.85	7.70	7.80	6350015
2015-05-11	7.78	7.87	7.75	7.79	7013915
2015-05-12	7.71	7.78	7.66	7.73	6730225
2015-05-13	7.78	7.81	7.67	7.69	7269695
2015-05-14	7.78	7.82	7.69	7.77	8902635
2015-05-15	7.77	7.80	7.71	7.73	4750385
2015-05-18	7.77	7.95	7.70	7.91	8784420
2015-05-19	7.95	7.96	7.67	7.82	9791325
2015-05-20	7.87	7.89	7.70	7.76	9439040
2015-05-21	7.79	7.80	7.72	7.76	5210340
2015-05-22	7.75	7.88	7.70	7.86	5690810
2015-05-26	7.97	7.99	7.79	7.86	5691930
2015-05-27	7.86	7.92	7.73	7.89	9823495
2015-05-28	7.88	8.05	7.87	8.04	7483735
2015-05-29	8.05	8.08	7.92	8.01	6142175
2015-06-01	8.05	8.06	7.89	7.97	5792775
2015-06-02	7.91	8.03	7.88	7.95	4743070
2015-06-03	7.99	8.06	7.92	8.02	4255845
2015-06-04	8.02	8.03	7.86	7.90	4766415
2015-06-05	7.97	8.24	7.85	8.21	9073515
2015-06-08	8.29	8.30	8.06	8.12	7735255
2015-06-09	8.17	8.17	7.97	8.15	6535205
2015-06-10	8.19	8.27	8.13	8.24	3668635
2015-06-11	8.24	8.33	8.17	8.20	7422835
2015-06-12	8.19	8.27	8.10	8.24	5143335
2015-06-15	8.16	8.24	8.02	8.21	7435850
2015-06-16	8.27	8.53	8.24	8.50	8579370
2015-06-17	8.50	8.62	8.49	8.58	6748860
2015-06-18	8.65	8.82	8.61	8.75	9794075
2015-06-19	8.78	8.79	8.59	8.62	12030065
2015-06-22	8.73	8.78	8.65	8.71	6473205
2015-06-23	8.74	8.75	8.60	8.64	6586885
2015-06-24	8.36	8.42	8.15	8.34	20402515
2015-06-25	8.37	8.43	8.35	8.39	6101180
2015-06-26	8.40	8.40	8.21	8.34	10575240
2015-06-29	8.14	8.32	8.11	8.12	7493685
2015-06-30	8.20	8.29	8.15	8.27	7350140
2015-07-01	8.37	8.38	8.21	8.26	5544360
2015-07-02	8.29	8.32	8.17	8.25	4409555
2015-07-06	7.95	8.10	7.81	7.99	9794395
2015-07-07	8.13	8.14	7.83	8.12	10025690
2015-07-08	8.01	8.15	7.98	8.11	7996630
2015-07-09	8.28	8.43	8.23	8.28	7696710
2015-07-10	8.35	8.35	8.21	8.29	4789510
2015-07-13	8.39	8.40	8.25	8.30	6394100
2015-07-14	8.34	8.55	8.30	8.52	7241790
2015-07-15	8.50	8.54	8.40	8.43	4105540
2015-07-16	8.50	8.56	8.45	8.55	5324875
2015-07-17	8.58	8.58	8.42	8.48	5427525
2015-07-20	8.48	8.55	8.42	8.48	4873495
2015-07-21	8.49	8.70	8.40	8.59	11190670
2015-07-22	8.61	8.71	8.42	8.46	17809180
2015-07-23	9.44	9.57	9.20	9.37	34909245
2015-07-24	9.46	9.66	9.45	9.60	15267315
2015-07-27	9.52	9.59	9.36	9.42	9528765
2015-07-28	9.49	9.51	9.25	9.42	8884680
2015-07-29	9.44	9.49	9.30	9.47	8240015
2015-07-30	9.46	9.54	9.34	9.52	7203635
2015-07-31	9.51	9.72	9.46	9.55	7298995
2015-08-03	9.53	9.60	9.39	9.53	7719985
2015-08-04	9.52	9.56	9.47	9.54	4903795
2015-08-05	9.57	9.84	9.56	9.77	10475315
2015-08-06	9.75	9.79	9.26	9.33	10347650
2015-08-07	9.32	9.38	9.21	9.38	7600405
2015-08-10	10.06	10.06	9.44	9.51	5227980
2015-08-11	9.42	9.54	9.30	9.39	5300680
2015-08-12	9.32	9.38	9.01	9.30	11440155
2015-08-13	9.31	9.40	9.23	9.30	4601860
2015-08-14	9.25	9.35	9.21	9.34	5555685
2015-08-17	9.30	9.58	9.24	9.57	6431465
2015-08-18	9.60	9.60	9.47	9.55	5465235
2015-08-19	9.44	9.62	9.35	9.47	4333335
2015-08-20	9.36	9.40	8.92	8.92	10337205
2015-08-21	8.77	8.81	8.56	8.57	16813725
2015-08-24	7.60	8.52	7.00	8.18	15525115
2015-08-25	8.56	8.59	8.12	8.13	8962670
2015-08-26	8.34	8.57	8.17	8.51	8147680
2015-08-27	8.63	8.71	8.41	8.53	8724405
2015-08-28	8.47	8.63	8.42	8.59	4782840
2015-08-31	8.56	8.65	8.37	8.43	6326305
2015-09-01	8.20	8.37	8.10	8.17	8699250
2015-09-02	8.31	8.38	8.14	8.38	5766755
2015-09-03	8.37	8.54	8.35	8.43	6612590
2015-09-04	8.30	8.44	8.26	8.35	4644270
2015-09-08	8.45	8.67	8.39	8.66	6013880
2015-09-09	8.68	8.79	8.58	8.60	7175490
2015-09-10	8.67	8.91	8.62	8.81	7303715
2015-09-11	8.80	8.88	8.74	8.87	5530700
2015-09-14	8.86	8.90	8.74	8.79	4279705
2015-09-15	8.81	8.99	8.77	8.95	5067780
2015-09-16	8.93	9.04	8.83	8.98	4844535
2015-09-17	8.96	9.19	8.92	9.04	7558475
2015-09-18	8.91	9.07	8.90	8.96	12443265
2015-09-21	9.03	9.23	8.98	9.12	6370435
2015-09-22	8.98	9.09	8.93	9.08	6456125
2015-09-23	9.00	9.25	8.90	9.20	7274405
2015-09-24	9.16	9.21	8.97	9.18	6573645
2015-09-25	9.30	9.30	8.92	9.02	6325770
2015-09-28	8.99	9.05	8.47	8.57	11095160
2015-09-29	8.62	8.67	8.37	8.45	9009430
2015-09-30	8.53	8.63	8.33	8.50	10061790
2015-10-01	8.50	8.63	8.41	8.61	5476055
2015-10-02	8.49	8.74	8.31	8.74	7297900
2015-10-05	8.80	8.87	8.74	8.84	5850215
2015-10-06	8.84	8.93	8.63	8.69	5462805
2015-10-07	8.72	8.80	8.36	8.61	13961285
2015-10-08	8.61	8.63	8.40	8.56	9751630
2015-10-09	8.54	8.64	8.48	8.60	5875640
2015-10-12	8.61	8.63	8.51	8.56	5242795
2015-10-13	8.51	8.63	8.32	8.32	7107645
2015-10-14	8.31	8.46	8.21	8.37	7500985
2015-10-15	8.38	8.68	8.38	8.65	7924685
2015-10-16	8.66	8.72	8.53	8.70	6664400
2015-10-19	8.72	8.90	8.65	8.74	9888680
2015-10-20	8.72	8.75	8.54	8.68	7172000
2015-10-21	8.70	8.70	8.18	8.38	12052405
2015-10-22	8.51	8.93	8.45	8.65	21146940
2015-10-23	7.30	7.37	6.58	6.98	77184060
2015-10-26	7.01	7.05	6.75	6.95	22479185
2015-10-27	6.91	7.07	6.69	6.76	19815260
2015-10-28	6.79	7.05	6.69	6.99	15151630
2015-10-29	6.94	7.02	6.81	6.81	15508550
2015-10-30	6.82	6.92	6.82	6.87	8100595
2015-11-02	6.89	6.98	6.83	6.95	6766135
2015-11-03	6.92	7.06	6.85	6.93	9482290
2015-11-04	6.93	7.03	6.86	7.02	10260800
2015-11-05	6.91	6.98	6.66	6.66	16904255
2015-11-06	6.63	6.84	6.62	6.81	11795895
2015-11-09	6.80	6.82	6.66	6.69	10759145
2015-11-10	6.64	6.69	6.46	6.68	14780310
2015-11-11	6.67	6.69	6.57	6.58	7284985
2015-11-12	6.55	6.77	6.51	6.65	7464325
2015-11-13	6.62	6.71	6.54	6.63	9030290
2015-11-16	6.63	6.71	6.55	6.68	6735970
2015-11-17	6.70	6.82	6.62	6.68	7985715
2015-11-18	6.73	6.84	6.68	6.81	7320955
2015-11-19	6.67	6.91	6.67	6.88	7085805
2015-11-20	6.90	7.00	6.88	6.95	5903455
2015-11-23	6.97	7.06	6.95	7.01	10797240
2015-11-24	6.99	7.16	6.93	7.15	13503060
2015-11-25	7.18	7.43	7.14	7.35	14174880
2015-11-27	7.35	7.40	7.29	7.34	4636410
2015-11-30	7.34	7.45	7.20	7.20	42240280
2015-12-01	7.25	7.25	7.12	7.22	8306400
2015-12-02	7.21	7.27	7.15	7.18	5315750
2015-12-03	7.19	7.22	6.91	6.94	7276945
2015-12-04	6.95	7.07	6.93	7.04	6265680
2015-12-07	7.05	7.05	6.87	6.90	6655905
2015-12-08	6.81	6.98	6.76	6.90	6977165
2015-12-09	6.90	6.96	6.51	6.54	14833880
2015-12-10	6.53	6.53	6.31	6.36	17194575
2015-12-11	6.29	6.32	6.08	6.11	12421265
2015-12-14	6.07	6.19	5.97	6.08	14247745
2015-12-15	6.14	6.14	6.05	6.12	10585765
2015-12-16	6.19	6.43	6.09	6.39	15386985
2015-12-17	6.40	6.41	6.28	6.28	9330840
2015-12-18	6.29	6.39	6.23	6.24	16040890
2015-12-21	6.30	6.36	6.24	6.33	7212555
2015-12-22	6.33	6.37	6.26	6.31	6568115
2015-12-23	6.33	6.39	6.29	6.38	4306645
2015-12-24	6.36	6.41	6.34	6.35	1918810
2015-12-28	6.34	6.38	6.30	6.36	5069420
2015-12-29	6.38	6.40	6.30	6.36	4124610
2015-12-30	6.32	6.45	6.29	6.29	6233050
2015-12-31	6.28	6.33	6.23	6.23	7908090
2016-01-04	6.11	6.20	5.97	6.05	18332645
2016-01-05	6.04	6.06	5.94	5.97	10243375
2016-01-06	5.88	5.92	5.77	5.90	17602945
2016-01-07	5.78	5.93	5.67	5.83	12501235
2016-01-08	5.84	5.89	5.70	5.72	15356530
2016-01-11	5.76	5.79	5.58	5.67	17013345
2016-01-12	5.71	5.83	5.62	5.75	13500380
2016-01-13	5.90	5.99	5.58	5.68	16367860
2016-01-14	5.75	5.93	5.59	5.86	17867970
2016-01-15	5.67	5.70	5.44	5.66	18577555
2016-01-19	5.70	5.74	5.29	5.29	25326520
2016-01-20	4.81	5.26	4.73	5.20	29558945
2016-01-21	5.26	5.44	5.21	5.35	13042750
2016-01-22	5.42	5.57	5.26	5.55	12994320
2016-01-25	5.52	5.61	5.42	5.44	13649505
2016-01-26	5.30	5.43	5.13	5.37	22193720
2016-01-27	5.32	5.39	5.14	5.17	21002375
2016-01-28	5.26	5.29	5.11	5.27	19304720
2016-01-29	6.00	6.01	5.50	5.63	29896705
2016-02-01	5.60	5.72	5.48	5.68	15658025
2016-02-02	5.64	5.72	5.40	5.41	10049295
2016-02-03	5.43	5.45	5.21	5.28	13590370
2016-02-04	5.28	5.35	5.18	5.34	14213345
2016-02-05	5.30	5.31	4.87	5.02	26160070
2016-02-08	4.94	4.97	4.68	4.85	19990080
2016-02-09	4.74	5.03	4.73	4.77	12807215
2016-02-10	4.81	4.96	4.77	4.78	17338355
2016-02-11	4.70	4.81	4.63	4.77	14276455
2016-02-12	4.85	4.85	4.70	4.82	10801000
2016-02-16	4.92	5.11	4.88	5.08	17457795
2016-02-17	5.09	5.30	5.06	5.24	14805880
2016-02-18	5.19	5.23	5.05	5.12	12274690
2016-02-19	5.10	5.23	5.07	5.22	9390690
2016-02-22	5.24	5.42	5.20	5.31	19546760
2016-02-23	5.31	5.35	5.23	5.31	9859165
2016-02-24	5.24	5.48	5.21	5.46	13675565
2016-02-25	5.50	5.63	5.40	5.61	12772060
2016-02-26	5.70	5.72	5.57	5.62	8026985
2016-02-29	5.66	5.84	5.64	5.68	12322245
2016-03-01	5.75	5.97	5.70	5.92	11004645
2016-03-02	5.90	5.92	5.78	5.92	12493880
2016-03-03	5.98	5.98	5.70	5.75	14997060
2016-03-04	5.75	5.80	5.66	5.70	7725230
2016-03-07	5.65	5.74	5.60	5.68	7007700
2016-03-08	5.64	5.67	5.43	5.44	8336335
2016-03-09	5.47	5.61	5.42	5.53	9260875
2016-03-10	5.56	5.61	5.42	5.53	6378270
2016-03-11	5.55	5.73	5.55	5.70	5321945
2016-03-14	5.66	5.73	5.56	5.60	6870030
2016-03-15	5.59	5.63	5.48	5.52	7563835
2016-03-16	5.45	5.69	5.44	5.66	6127680
2016-03-17	5.62	5.83	5.60	5.80	8504850
2016-03-18	5.81	5.87	5.74	5.74	11270975
2016-03-21	5.91	5.99	5.83	5.93	11187070
2016-03-22	5.89	6.07	5.74	5.79	20444500
2016-03-23	5.78	5.78	5.59	5.69	15658130
2016-03-24	5.64	5.72	5.59	5.71	7087650
2016-03-28	5.74	5.75	5.60	5.73	7449895
2016-03-29	5.72	5.82	5.66	5.73	6758385
2016-03-30	5.86	5.96	5.85	5.88	7631390
2016-03-31	5.98	6.20	5.96	5.88	16879975
2016-04-01	6.05	6.21	6.04	6.20	14094845
2016-04-04	6.20	6.23	6.15	6.20	9117285
2016-04-05	6.14	6.24	6.11	6.13	11240375
2016-04-06	6.15	6.17	6.07	6.13	6020210
2016-04-07	6.10	6.14	6.03	6.07	8140730
2016-04-08	6.14	6.20	6.04	6.07	5992155
2016-04-11	6.09	6.16	5.98	5.99	5291105
2016-04-12	5.91	5.93	5.62	5.76	20105850
2016-04-13	5.83	5.99	5.80	5.96	13095095
2016-04-14	5.93	5.97	5.85	5.89	11587705
2016-04-15	5.87	5.96	5.86	5.93	8499715
2016-04-18	5.90	6.11	5.87	6.05	7906140
2016-04-19	6.08	6.09	5.91	6.00	7638860
2016-04-20	5.95	6.21	5.91	6.16	12698835
2016-04-21	6.16	6.21	6.12	6.16	8868140
2016-04-22	6.09	6.24	6.09	6.23	7498530
2016-04-25	6.21	6.32	6.16	6.26	10285880
2016-04-26	6.24	6.29	6.10	6.19	16127815
2016-04-27	6.60	6.87	6.48	6.67	34472130
2016-04-28	6.66	6.66	6.45	6.47	11035960
2016-04-29	6.47	6.53	6.26	6.50	10181350
2016-05-02	6.50	6.58	6.45	6.57	7436275
2016-05-03	6.49	6.53	6.39	6.43	6721550
2016-05-04	6.37	6.45	6.29	6.43	9285825
2016-05-05	6.44	6.47	6.38	6.41	7492695
2016-05-06	6.32	6.40	6.22	6.40	13298975
2016-05-09	6.38	6.44	6.31	6.41	6577590
2016-05-10	6.44	6.56	6.39	6.55	8064860
2016-05-11	6.52	6.61	6.49	6.50	9749030
2016-05-12	6.53	6.55	6.37	6.44	9995165
2016-05-13	6.44	6.54	6.42	6.47	8249085
2016-05-16	6.48	6.59	6.45	6.52	6705585
2016-05-17	6.51	6.62	6.50	6.55	6951655
2016-05-18	6.50	6.63	6.50	6.56	5625390
2016-05-19	6.57	6.71	6.57	6.66	6237640
2016-05-20	6.71	6.75	6.64	6.74	5870630
2016-05-23	6.75	6.83	6.67	6.73	5740415
2016-05-24	6.77	6.86	6.74	6.83	5162295
2016-05-25	6.84	6.92	6.83	6.87	5374555
2016-05-26	6.85	6.93	6.81	6.91	4874875
2016-05-27	6.79	6.81	6.67	6.79	12739280
2016-05-31	6.81	6.87	6.77	6.84	10476235
2016-06-01	6.80	6.92	6.76	6.90	5629875
2016-06-02	6.90	6.97	6.89	6.93	6493915
2016-06-03	6.93	6.98	6.86	6.92	4912405
2016-06-06	6.96	6.97	6.83	6.92	6603755
2016-06-07	6.92	6.95	6.88	6.89	5520165
2016-06-08	6.90	6.99	6.87	6.96	5746680
2016-06-09	6.93	6.99	6.88	6.89	5037290
2016-06-10	6.85	6.85	6.70	6.74	7418150
2016-06-13	6.68	6.87	6.67	6.79	7135010
2016-06-14	6.78	6.80	6.68	6.75	6002230
2016-06-15	6.76	6.86	6.74	6.81	6681515
2016-06-16	6.74	6.78	6.57	6.67	8813430
2016-06-17	6.69	6.69	6.59	6.67	16676670
2016-06-20	6.75	6.80	6.70	6.71	6403835
2016-06-21	6.73	6.80	6.70	6.75	4695180
2016-06-22	6.74	6.77	6.66	6.67	3717855
2016-06-23	6.72	6.87	6.72	6.86	5958110
2016-06-24	6.55	6.60	6.36	6.38	15701080
2016-06-27	6.30	6.30	5.98	5.99	15120910
2016-06-28	6.09	6.11	5.98	6.03	11064780
2016-06-29	6.03	6.24	6.00	6.22	10593515
2016-06-30	6.25	6.33	6.16	6.32	8449330
2016-07-01	6.30	6.38	6.28	6.34	5971010
2016-07-05	6.30	6.34	6.27	6.31	5604595
2016-07-06	6.26	6.38	6.18	6.34	7111135
2016-07-07	6.36	6.45	6.31	6.42	7871085
2016-07-08	6.49	6.69	6.49	6.69	7655700
2016-07-11	6.75	6.79	6.70	6.72	5288385
2016-07-12	6.70	6.84	6.61	6.77	6670895
2016-07-13	6.80	6.89	6.76	6.76	5447325
2016-07-14	6.85	6.89	6.78	6.80	6083920
2016-07-15	6.80	6.88	6.80	6.82	5356285
2016-07-18	6.83	6.88	6.79	6.83	5286985
2016-07-19	6.81	6.88	6.78	6.78	4207535
2016-07-20	6.80	7.01	6.78	6.98	6410390
2016-07-21	6.95	7.04	6.91	6.94	5662965
2016-07-22	6.99	7.17	6.90	7.15	7989880
2016-07-25	7.15	7.32	7.07	7.31	12191535
2016-07-26	7.29	7.37	7.24	7.30	9798985
2016-07-27	7.32	7.42	7.28	7.33	7347720
2016-07-28	7.35	7.46	7.26	7.43	12234360
2016-07-29	6.75	6.94	6.59	6.94	35137455
2016-08-01	6.96	7.04	6.92	6.97	9759300
2016-08-02	6.97	6.97	6.74	6.80	9690355
2016-08-03	6.79	6.85	6.74	6.83	7946770
2016-08-04	6.85	6.90	6.75	6.76	7684845
2016-08-05	6.74	6.76	6.67	6.69	13473140
2016-08-08	6.70	6.76	6.67	6.67	5263405
2016-08-09	6.66	6.69	6.61	6.64	4728605
2016-08-10	6.63	6.66	6.58	6.58	5042220
2016-08-11	6.60	6.64	6.56	6.57	4996285
2016-08-12	6.57	6.57	6.49	6.53	5720520
2016-08-15	6.54	6.62	6.51	6.58	3088070
2016-08-16	6.54	7.03	6.54	6.97	22626585
2016-08-17	6.95	7.00	6.86	6.89	10297085
2016-08-18	6.90	7.07	6.88	7.01	10057375
2016-08-19	7.01	7.02	6.94	6.98	4322825
2016-08-22	6.95	7.00	6.90	6.99	3433140
2016-08-23	7.05	7.16	7.02	7.15	7019275
2016-08-24	7.11	7.18	7.06	7.08	6103165
2016-08-25	7.07	7.13	7.07	7.12	3304460
2016-08-26	7.12	7.17	7.06	7.14	4831960
2016-08-29	7.14	7.22	7.12	7.13	6649230
2016-08-30	7.28	7.33	7.22	7.27	6478255
2016-08-31	7.18	7.25	7.12	7.23	5670035
2016-09-01	7.22	7.39	7.17	7.33	8919220
2016-09-02	7.36	7.41	7.32	7.37	6550935
2016-09-06	7.36	7.44	7.34	7.36	5574535
2016-09-07	7.36	7.46	7.35	7.40	6962760
2016-09-08	7.40	7.40	7.25	7.28	4599770
2016-09-09	7.25	7.29	7.15	7.15	4729650
2016-09-12	7.11	7.21	7.06	7.18	6856255
2016-09-13	7.16	7.18	7.05	7.09	5196775
2016-09-14	7.11	7.17	7.04	7.06	4905805
2016-09-15	7.03	7.18	7.01	7.13	5535060
2016-09-16	7.14	7.16	7.07	7.10	12518000
2016-09-19	7.18	7.21	7.12	7.15	6651555
2016-09-20	7.16	7.19	7.08	7.08	4262740
2016-09-21	7.09	7.20	7.08	7.19	5203380
2016-09-22	7.26	7.37	7.22	7.28	6119295
2016-09-23	7.42	7.46	7.25	7.27	7881450
2016-09-26	7.22	7.29	7.21	7.23	6014785
2016-09-27	7.23	7.27	7.19	7.22	5266570
2016-09-28	7.25	7.27	7.19	7.26	4666030
2016-09-29	7.23	7.27	7.16	7.19	5225170
2016-09-30	7.22	7.41	7.22	7.39	10654305
2016-10-03	7.38	7.50	7.37	7.39	9015155
2016-10-04	7.39	7.49	7.33	7.36	6440235
2016-10-05	7.36	7.46	7.32	7.32	10912000
2016-10-06	7.35	7.35	7.13	7.14	8122635
2016-10-07	7.15	7.16	7.00	7.00	9167015
2016-10-10	7.06	7.08	6.97	7.00	9955180
2016-10-11	6.98	7.01	6.79	6.82	20989315
2016-10-12	5.82	6.21	5.80	6.13	106243780
2016-10-13	6.12	6.27	6.00	6.24	39067915
2016-10-14	6.29	6.31	6.11	6.20	19830025
2016-10-17	6.18	6.26	6.15	6.19	12774755
2016-10-18	6.23	6.26	6.17	6.20	7669705
2016-10-19	6.18	6.27	6.16	6.22	11484645
2016-10-20	6.22	6.29	6.19	6.27	9864405
2016-10-21	6.30	6.39	6.24	6.36	12561070
2016-10-24	6.37	6.40	6.24	6.25	9174090
2016-10-25	6.27	6.27	6.13	6.13	8001970
2016-10-26	6.13	6.15	6.03	6.04	13955810
2016-10-27	6.09	6.15	5.94	5.98	20790405
2016-10-28	6.15	6.38	6.07	6.36	16542120
2016-10-31	6.39	6.44	6.36	6.41	10798575
2016-11-01	6.40	6.43	6.31	6.35	9317115
2016-11-02	6.41	6.41	6.21	6.22	9691020
2016-11-03	6.23	6.27	6.15	6.16	5069250
2016-11-04	6.16	6.31	6.16	6.18	8396130
2016-11-07	6.26	6.33	6.21	6.29	19620945
2016-11-08	6.30	6.34	6.20	6.27	8826505
2016-11-09	6.19	6.38	6.16	6.35	7744510
2016-11-10	6.35	6.48	6.24	6.28	6901080
2016-11-11	6.24	6.42	6.22	6.37	6279745
2016-11-14	6.40	6.46	6.26	6.33	8137570
2016-11-15	6.70	6.70	6.32	6.43	35148740
2016-11-16	6.42	6.54	6.41	6.51	13719410
2016-11-17	6.49	6.51	6.27	6.33	20063330
2016-11-18	6.36	6.37	6.18	6.19	17035225
2016-11-21	6.20	6.22	6.06	6.13	21310260
2016-11-22	5.92	6.24	5.92	6.23	18096060
2016-11-23	6.20	6.24	6.13	6.17	7450185
2016-11-25	6.18	6.18	6.09	6.11	3508205
2016-11-28	6.13	6.18	6.04	6.05	7918570
2016-11-29	6.03	6.10	6.00	6.05	7717590
2016-11-30	6.09	6.09	6.01	6.02	5893720
2016-12-01	6.04	6.04	5.78	5.81	11818470
2016-12-02	5.78	5.93	5.77	5.91	10858045
2016-12-05	5.96	6.10	5.95	6.04	12821750
2016-12-06	6.03	6.04	5.88	5.99	11979235
2016-12-07	6.00	6.18	5.99	6.15	10802440
2016-12-08	6.14	6.19	6.08	6.11	10678550
2016-12-09	6.11	6.15	6.07	6.14	6798990
2016-12-12	6.14	6.14	5.97	5.99	5855730
2016-12-13	6.02	6.13	6.01	6.11	8626115
2016-12-14	6.09	6.15	5.94	5.94	12850270
2016-12-15	5.95	6.07	5.91	5.99	9322450
2016-12-16	6.02	6.03	5.91	5.95	24813420
2016-12-19	5.98	6.05	5.94	5.96	11403165
2016-12-20	5.97	6.02	5.80	5.94	21372755
2016-12-21	5.93	5.98	5.85	5.91	21796000
2016-12-22	5.89	5.89	5.70	5.72	21592790
2016-12-23	5.72	5.84	5.72	5.83	9653680
2016-12-27	5.81	6.06	5.79	6.02	16999490
2016-12-28	6.05	6.10	5.96	6.07	22513200
2016-12-29	6.07	6.14	6.01	6.06	9223735
2016-12-30	6.07	6.07	6.01	6.02	9001975
2017-01-03	6.11	6.13	5.98	6.02	12206320
2017-01-04	6.03	6.11	6.02	6.08	11611190
2017-01-05	6.05	6.18	6.05	6.17	15568265
2017-01-06	6.16	6.24	6.10	6.20	9630955
2017-01-09	6.20	6.30	6.16	6.26	10129925
2017-01-10	6.29	6.41	6.29	6.39	9225415
2017-01-11	6.45	6.58	6.38	6.42	11804905
2017-01-12	6.41	6.43	6.29	6.37	6688075
2017-01-13	6.37	6.47	6.36	6.46	3716515
2017-01-17	6.46	6.49	6.28	6.34	38617940
2017-01-18	6.33	6.39	6.27	6.37	10609660
2017-01-19	6.47	6.55	6.44	6.47	27218600
2017-01-20	6.47	6.52	6.44	6.46	13259890
2017-01-23	6.46	6.49	6.37	6.44	13849490
2017-01-24	6.45	6.54	6.44	6.53	7321705
2017-01-25	6.59	6.67	6.52	6.56	6716170
2017-01-26	6.59	6.63	6.47	6.51	7316185
2017-01-27	6.51	6.57	6.45	6.56	6042425
2017-01-30	6.55	6.57	6.41	6.56	7999530
2017-01-31	6.57	6.68	6.51	6.65	11037150
2017-02-01	6.65	6.69	6.54	6.62	8922300
2017-02-02	6.61	6.70	6.56	6.64	22171985
2017-02-03	7.43	7.60	7.22	7.54	63530770
2017-02-06	7.53	7.67	7.36	7.57	18814745
2017-02-07	7.60	7.65	7.51	7.55	9672085
2017-02-08	7.54	7.57	7.44	7.48	13122705
2017-02-09	7.48	7.65	7.46	7.60	7756335
2017-02-10	7.55	7.63	7.52	7.54	7607560
2017-02-13	7.54	7.60	7.51	7.56	6769855
2017-02-14	7.54	7.59	7.48	7.55	14307555
2017-02-15	7.56	7.61	7.51	7.59	5841995
2017-02-16	7.58	7.62	7.41	7.45	7809620
2017-02-17	7.41	7.52	7.38	7.49	6249330
2017-02-21	7.45	7.55	7.44	7.48	6341595
2017-02-22	7.46	7.53	7.44	7.45	5468820
2017-02-23	7.44	7.45	7.36	7.45	8102640
2017-02-24	7.39	7.44	7.31	7.43	5017535
2017-02-27	7.42	7.50	7.38	7.49	9720950
2017-02-28	7.45	7.48	7.41	7.47	13393185
2017-03-01	7.35	7.47	7.33	7.46	15952910
2017-03-02	7.43	7.47	7.33	7.35	9659500
2017-03-03	7.32	7.33	7.23	7.26	11702655
2017-03-06	7.23	7.32	7.20	7.27	9430590
2017-03-07	7.25	7.30	7.19	7.29	9047400
2017-03-08	7.30	7.52	7.30	7.45	17018625
2017-03-09	7.41	7.46	7.29	7.33	7738215
2017-03-10	7.40	7.42	7.34	7.39	5717520
2017-03-13	7.37	7.43	7.36	7.39	4781980
2017-03-14	7.39	7.39	7.27	7.33	4585605
2017-03-15	7.32	7.39	7.28	7.37	4544325
2017-03-16	7.41	7.47	7.41	7.46	5607055
2017-03-17	7.54	7.54	7.39	7.43	15444805
2017-03-20	7.43	7.49	7.39	7.40	4406945
2017-03-21	7.42	7.43	7.21	7.22	6827675
2017-03-22	7.19	7.30	7.18	7.30	5082555
2017-03-23	7.30	7.35	7.25	7.28	4883240
2017-03-24	7.30	7.33	7.24	7.26	4603685
2017-03-27	7.19	7.31	7.17	7.27	6568180
2017-03-28	7.28	7.33	7.26	7.31	3626585
2017-03-29	7.50	7.71	7.46	7.66	14886770
2017-03-30	7.65	7.71	7.56	7.57	7239125
2017-03-31	7.55	7.70	7.55	7.67	6491725
2017-04-03	7.71	7.81	7.61	7.65	8999565
2017-04-04	7.63	7.70	7.51	7.53	6097585
2017-04-05	7.57	7.62	7.47	7.49	6453820
2017-04-06	7.49	7.49	7.39	7.45	8485500
2017-04-07	7.44	7.50	7.41	7.48	4660845
2017-04-10	7.51	7.51	7.39	7.44	11816365
2017-04-11	7.43	7.52	7.41	7.52	7002985
2017-04-12	7.53	7.58	7.48	7.49	4089580
2017-04-13	7.49	7.53	7.46	7.46	4977850
2017-04-17	7.52	7.73	7.52	7.61	8361495
2017-04-18	7.61	7.71	7.58	7.70	7331350
2017-04-19	7.73	7.77	7.67	7.69	5680070
2017-04-20	7.70	7.71	7.60	7.70	4320970
2017-04-21	7.83	7.93	7.76	7.91	16152655
2017-04-24	8.04	8.07	7.91	7.98	14649150
2017-04-25	8.04	8.13	8.00	8.05	7954955
2017-04-26	8.04	8.06	7.98	7.98	7782370
2017-04-27	8.03	8.12	7.97	8.08	15279265
2017-04-28	7.81	7.99	7.73	7.80	22948085
2017-05-01	7.86	7.87	7.73	7.83	10952880
2017-05-02	7.87	7.94	7.83	7.88	9259215
2017-05-03	7.90	7.96	7.80	7.84	7982750
2017-05-04	7.86	7.92	7.82	7.89	6399905
2017-05-05	7.91	8.05	7.89	8.02	7843645
2017-05-08	8.02	8.04	7.93	7.96	4558455
2017-05-09	8.07	8.14	7.80	7.81	8571865
2017-05-10	7.80	7.88	7.79	7.85	4749725
2017-05-11	7.83	7.86	7.72	7.81	5398630
2017-05-12	7.81	7.84	7.71	7.82	6744465
2017-05-15	8.02	8.27	8.02	8.09	17697805
2017-05-16	8.16	8.20	8.09	8.19	8520440
2017-05-17	8.15	8.15	7.91	7.91	7081355
2017-05-18	7.87	7.95	7.77	7.93	7105385
2017-05-19	7.98	8.08	7.96	8.01	5797040
2017-05-22	8.01	8.11	7.98	8.10	7767420
2017-05-23	8.12	8.14	8.00	8.01	4796675
2017-05-24	8.05	8.09	7.94	7.96	4060355
2017-05-25	7.99	8.02	7.89	7.93	5167145
2017-05-26	7.92	7.93	7.86	7.90	4325640
2017-05-30	7.87	7.89	7.80	7.83	10323320
2017-05-31	7.84	7.88	7.77	7.87	9315075
2017-06-01	7.96	7.97	7.80	7.84	14671115
2017-06-02	7.91	7.93	7.79	7.81	11387425
2017-06-05	7.78	7.92	7.78	7.87	7558305
2017-06-06	7.83	7.89	7.78	7.82	12499060
2017-06-07	7.80	7.84	7.71	7.84	15297225
2017-06-08	7.82	7.92	7.71	7.90	11154090
2017-06-09	7.92	7.94	7.36	7.46	18237050
2017-06-12	7.38	7.50	7.15	7.49	17843865
2017-06-13	7.53	7.60	7.49	7.59	4930670
2017-06-14	7.62	7.67	7.49	7.57	7920605
2017-06-15	7.48	7.55	7.47	7.53	4134445
2017-06-16	7.52	7.57	7.48	7.57	8593825
2017-06-19	7.61	7.65	7.58	7.60	5748185
2017-06-20	7.60	7.64	7.49	7.49	5407725
2017-06-21	7.52	7.63	7.52	7.55	4812020
2017-06-22	7.56	7.60	7.52	7.56	3772925
2017-06-23	7.57	7.67	7.52	7.66	6016840
2017-06-26	7.66	7.70	7.51	7.57	5046745
2017-06-27	7.53	7.61	7.43	7.44	4866880
2017-06-28	7.50	7.61	7.44	7.55	5972570
2017-06-29	7.56	7.64	7.42	7.55	8339410
2017-06-30	7.55	7.61	7.48	7.49	6396985
2017-07-03	7.53	7.61	7.41	7.43	2502430
2017-07-05	7.54	7.84	7.53	7.73	12319215
2017-07-06	7.66	7.69	7.56	7.60	7950340
2017-07-07	7.65	7.78	7.50	7.70	6433450
2017-07-10	7.71	7.74	7.62	7.70	5425695
2017-07-11	7.70	7.78	7.66	7.78	8451750
2017-07-12	7.82	7.99	7.81	7.90	9575410
2017-07-13	7.92	8.02	7.86	8.01	8826560
2017-07-14	7.80	8.04	7.73	8.02	9790680
2017-07-17	8.04	8.10	7.96	8.05	10086235
2017-07-18	8.02	8.11	8.00	8.09	4493775
2017-07-19	8.12	8.31	8.10	8.22	7832180
2017-07-20	8.10	8.17	8.01	8.14	8722560
2017-07-21	8.13	8.15	8.07	8.07	3203585
2017-07-24	8.09	8.14	8.04	8.11	3915060
2017-07-25	8.12	8.19	8.09	8.14	9157955
2017-07-26	8.15	8.18	8.05	8.12	9700465
2017-07-27	7.91	8.16	7.64	7.68	31377340
2017-07-28	7.66	7.71	7.48	7.49	11530915
2017-07-31	7.52	7.55	7.36	7.38	11571030
2017-08-01	7.43	7.43	7.34	7.36	7952920
2017-08-02	7.40	7.42	7.17	7.27	8932915
2017-08-03	7.27	7.32	7.21	7.28	7072310
2017-08-04	7.28	7.40	7.25	7.37	16032860
2017-08-07	7.36	7.42	7.29	7.37	10187940
2017-08-08	7.33	7.38	7.29	7.30	5792995
2017-08-09	7.25	7.34	7.23	7.34	6902500
2017-08-10	7.28	7.35	7.20	7.22	8266965
2017-08-11	7.18	7.31	7.18	7.30	5987910
2017-08-14	7.36	7.44	7.35	7.41	3534625
2017-08-15	7.44	7.44	7.34	7.36	2983355
2017-08-16	7.36	7.46	7.36	7.44	3691120
2017-08-17	7.41	7.47	7.30	7.30	3101215
2017-08-18	7.31	7.39	7.28	7.33	3555005
2017-08-21	7.32	7.39	7.29	7.39	3393425
2017-08-22	7.41	7.53	7.40	7.50	4115805
2017-08-23	7.45	7.49	7.40	7.42	2953175
2017-08-24	7.43	7.50	7.42	7.45	3726140
2017-08-25	7.50	7.53	7.42	7.44	4455140
2017-08-28	7.44	7.46	7.41	7.45	5380850
2017-08-29	7.40	7.50	7.39	7.47	2648055
2017-08-30	7.48	7.58	7.47	7.57	2789165
2017-08-31	7.59	7.68	7.58	7.64	6632940
2017-09-01	7.68	7.72	7.61	7.66	3584095
2017-09-05	7.58	7.67	7.33	7.35	9034225
2017-09-06	7.37	7.48	7.33	7.48	5945795
2017-09-07	7.50	7.54	7.42	7.47	3913290
2017-09-08	7.52	7.69	7.50	7.51	5858345
2017-09-11	7.57	7.71	7.57	7.65	5812140
2017-09-12	7.68	7.70	7.58	7.70	3846870
2017-09-13	7.66	7.69	7.59	7.59	5368955
2017-09-14	7.56	7.62	7.48	7.61	4194970
2017-09-15	7.59	7.73	7.59	7.73	9413975
2017-09-18	7.76	7.81	7.72	7.72	6397775
2017-09-19	7.77	7.78	7.70	7.71	3590985
2017-09-20	7.70	7.73	7.57	7.65	3538250
2017-09-21	7.65	7.90	7.61	7.66	3985615
2017-09-22	7.63	7.73	7.63	7.67	3060165
2017-09-25	7.66	7.67	7.48	7.51	4258975
2017-09-26	7.55	7.59	7.44	7.49	4714360
2017-09-27	7.52	7.60	7.52	7.54	12989175
2017-09-28	7.52	7.52	7.18	7.18	15988170
2017-09-29	7.17	7.24	7.09	7.17	16533005
2017-10-02	7.18	7.39	7.18	7.27	11044550
2017-10-03	7.30	7.39	7.29	7.35	7597295
2017-10-04	7.35	7.39	7.32	7.37	4872880
2017-10-05	7.39	7.67	7.37	7.66	13494060
2017-10-06	7.64	7.83	7.62	7.81	9271620
2017-10-09	7.80	7.84	7.72	7.75	6181190
2017-10-10	7.76	7.79	7.68	7.69	4332565
2017-10-11	7.68	7.78	7.67	7.74	3127110
2017-10-12	7.71	7.75	7.69	7.70	5253765
2017-10-13	7.75	7.85	7.73	7.82	4684570
2017-10-16	7.82	7.85	7.71	7.79	4188595
2017-10-17	7.82	7.93	7.80	7.85	5608595
2017-10-18	8.00	8.08	7.86	8.06	11904450
2017-10-19	8.01	8.04	7.88	8.04	6376610
2017-10-20	8.07	8.11	8.02	8.06	5734740
2017-10-23	8.06	8.10	7.99	8.03	4641880
2017-10-24	8.03	8.08	7.97	8.00	5782010
2017-10-25	8.00	8.05	7.90	7.94	4512725
2017-10-26	7.96	8.05	7.90	8.02	7654730
2017-10-27	7.45	8.07	7.43	7.75	25672370
2017-10-30	7.74	7.94	7.73	7.90	10529875
2017-10-31	7.93	7.98	7.86	7.88	7215275
2017-11-01	7.88	7.89	7.66	7.75	11772925
2017-11-02	7.69	7.81	7.62	7.72	8100180
2017-11-03	7.70	7.82	7.70	7.80	6008090
2017-11-06	7.78	7.86	7.72	7.85	7716555
2017-11-07	7.89	7.91	7.77	7.82	7151710
2017-11-08	7.83	8.02	7.80	7.98	9923470
2017-11-09	7.93	8.01	7.83	7.90	7914310
2017-11-10	7.90	8.02	7.84	7.99	8012065
2017-11-13	7.97	8.08	7.94	8.07	8881710
2017-11-14	7.99	8.08	7.89	8.00	7195585
2017-11-15	7.93	8.05	7.88	7.98	7151390
2017-11-16	8.02	8.15	7.99	8.05	10671880
2017-11-17	8.05	8.10	8.00	8.06	6518930
2017-11-20	8.08	8.20	8.04	8.15	6824320
2017-11-21	8.20	8.30	8.17	8.26	9495965
2017-11-22	8.30	8.40	8.27	8.35	8206295
2017-11-24	8.37	8.42	8.33	8.38	2824080
2017-11-27	8.38	8.45	8.36	8.37	14213820
2017-11-28	8.42	8.46	8.33	8.43	5519865
2017-11-29	8.42	8.43	8.20	8.29	5679485
2017-11-30	8.35	8.44	8.27	8.41	6821550
2017-12-01	8.40	8.46	8.24	8.44	5936005
2017-12-04	8.48	8.50	8.30	8.31	6715515
2017-12-05	8.25	8.39	8.21	8.22	7798885
2017-12-06	8.19	8.28	8.10	8.26	6297120
2017-12-07	8.28	8.33	8.21	8.28	7613430
2017-12-08	8.32	8.41	8.31	8.39	4829690
2017-12-11	8.39	8.48	8.36	8.44	6013060
2017-12-12	8.31	8.52	8.29	8.44	6664435
2017-12-13	8.47	8.62	8.44	8.53	6183100
2017-12-14	8.56	8.61	8.51	8.54	7474810
2017-12-15	8.57	8.76	8.57	8.73	14326410
2017-12-18	8.78	8.94	8.74	8.85	9268695
2017-12-19	8.85	9.13	8.82	9.02	11030360
2017-12-20	9.10	9.10	8.74	8.97	8702580
2017-12-21	9.00	9.00	8.78	8.80	7797800
2017-12-22	8.81	8.85	8.72	8.78	7191135
2017-12-26	8.72	8.86	8.72	8.83	6492090
2017-12-27	8.84	8.86	8.78	8.81	2848700
2017-12-28	8.82	8.82	8.77	8.80	6962020
2017-12-29	8.82	8.84	8.74	8.74	4473345
2018-01-02	8.75	8.89	8.71	8.87	6443680
2018-01-03	8.86	9.03	8.83	9.01	7574500
2018-01-04	9.02	9.05	8.79	8.80	12654690
2018-01-05	8.86	8.91	8.78	8.82	7155215
2018-01-08	8.86	9.01	8.80	9.00	5954930
2018-01-09	8.94	8.97	8.79	8.86	6906610
2018-01-10	8.81	8.84	8.70	8.82	5894510
2018-01-11	8.82	8.92	8.78	8.85	6354785
2018-01-12	8.89	9.03	8.86	8.99	7310370
2018-01-16	9.01	9.16	8.83	8.87	7371180
2018-01-17	8.95	9.05	8.93	9.02	5546000
2018-01-18	8.98	9.18	8.97	9.14	9710035
2018-01-19	9.18	9.29	9.13	9.20	11593580
2018-01-22	9.16	9.18	9.04	9.17	6751420
2018-01-23	8.86	9.18	8.71	9.15	13508060
2018-01-24	9.19	9.25	9.01	9.05	6413885
2018-01-25	9.11	9.16	9.02	9.08	3783220
2018-01-26	9.02	9.21	9.02	9.17	6188365
2018-01-29	9.15	9.25	9.14	9.19	8337180
2018-01-30	9.13	9.20	9.13	9.15	6633330
2018-01-31	9.08	9.28	9.07	9.21	7181105
2018-02-01	9.15	9.25	9.09	9.17	7192565
2018-02-02	9.14	9.15	8.97	8.99	7533900
2018-02-05	8.85	9.14	8.73	8.77	14269800
2018-02-06	9.05	9.40	8.92	9.31	33521835
2018-02-07	9.34	9.36	9.10	9.10	12833310
2018-02-08	9.10	9.17	8.89	8.90	18568740
2018-02-09	9.05	9.37	8.91	9.31	21310535
2018-02-12	9.37	9.44	9.28	9.30	13406040
2018-02-13	9.29	9.63	9.26	9.62	12591760
2018-02-14	9.59	9.70	9.54	9.68	7829830
2018-02-15	9.70	9.91	9.64	9.86	8677325
2018-02-16	9.81	9.92	9.79	9.79	6527800
2018-02-20	9.69	9.92	9.68	9.81	5690875
2018-02-21	9.88	9.99	9.82	9.82	7983785
2018-02-22	9.85	9.97	9.80	9.84	8475315
2018-02-23	9.93	9.99	9.82	9.97	6277405
2018-02-26	10.00	10.08	9.96	10.06	5536740
2018-02-27	10.08	10.17	9.99	9.99	4290585
2018-02-28	9.96	10.20	9.92	10.09	8516765
2018-03-01	10.14	10.18	9.85	9.90	9499415
2018-03-02	9.88	10.11	9.85	10.09	9912445
2018-03-05	10.05	10.25	9.98	10.13	7842040
2018-03-06	10.18	10.39	10.09	10.37	9749250
2018-03-07	10.27	10.51	10.24	10.49	8776570
2018-03-08	10.57	10.83	10.53	10.82	12733060
2018-03-09	10.89	10.94	10.79	10.89	8950490
2018-03-12	10.89	10.96	10.83	10.94	6276765
2018-03-13	10.94	10.99	10.80	10.85	6265210
2018-03-14	10.85	10.93	10.78	10.91	3752775
2018-03-15	10.92	10.99	10.81	10.84	4810910
2018-03-16	10.82	10.95	10.80	10.80	11374635
2018-03-19	10.54	10.69	10.44	10.67	6928715
2018-03-20	10.64	10.83	10.56	10.76	3586095
2018-03-21	10.83	11.04	10.76	10.91	7637190
2018-03-22	10.79	10.93	10.70	10.72	4548110
2018-03-23	10.72	10.77	10.58	10.59	6038810
2018-03-26	10.77	10.92	10.69	10.92	4890600
2018-03-27	11.02	11.07	10.59	10.67	6691950
2018-03-28	10.67	10.72	10.39	10.46	10064285
2018-03-29	10.55	10.75	10.49	10.72	6760740
2018-04-02	10.62	10.71	10.41	10.49	4772180
2018-04-03	10.55	10.74	10.55	10.69	7499890
2018-04-04	10.48	10.90	10.45	10.86	6200415
2018-04-05	10.87	11.05	10.84	10.92	5035520
2018-04-06	10.85	10.99	10.80	10.87	6208920
2018-04-09	10.86	11.09	10.85	10.89	6167845
2018-04-10	11.03	11.31	10.94	11.25	7429460
2018-04-11	10.94	11.27	10.85	10.97	11506170
2018-04-12	11.08	11.29	11.08	11.22	6920800
2018-04-13	11.29	11.29	11.11	11.17	4083745
2018-04-16	11.29	11.47	11.22	11.35	5807155
2018-04-17	11.44	11.56	11.40	11.53	7273930
2018-04-18	11.60	11.60	11.48	11.50	4221900
2018-04-19	11.45	11.51	11.38	11.48	3822530
2018-04-20	11.46	11.53	11.37	11.43	3431005
2018-04-23	11.51	11.56	11.34	11.35	7771400
2018-04-24	11.50	11.54	11.10	11.21	6747095
2018-04-25	11.16	11.20	10.85	10.96	12190220
2018-04-26	11.03	11.19	11.00	11.08	8235375
2018-04-27	11.13	11.23	10.98	10.99	7503385
2018-04-30	11.04	11.26	10.99	11.07	7637645
2018-05-01	11.00	11.17	10.99	11.15	6190535
2018-05-02	11.18	11.29	11.13	11.19	6736985
2018-05-03	11.11	11.30	10.98	11.22	13995260
2018-05-04	11.15	11.22	10.68	10.95	17450245
2018-05-07	11.04	11.16	10.95	11.14	8016570
2018-05-08	11.08	11.39	11.06	11.39	10671730
2018-05-09	11.41	11.81	11.41	11.80	12709775
2018-05-10	11.78	12.06	11.77	12.03	7323690
2018-05-11	12.04	12.11	11.87	12.08	8567395
2018-05-14	12.08	12.16	11.83	11.91	6479180
2018-05-15	11.85	11.92	11.66	11.86	6401275
2018-05-16	11.89	11.90	11.69	11.72	6825025
2018-05-17	11.70	11.76	11.55	11.66	7761180
2018-05-18	11.66	11.80	11.64	11.70	7560140
2018-05-21	11.85	11.94	11.77	11.86	10823700
2018-05-22	11.88	11.94	11.75	11.75	6763885
2018-05-23	11.65	11.84	11.62	11.83	4842000
2018-05-24	11.86	12.16	11.86	12.13	12921010
2018-05-25	12.09	12.13	11.99	12.07	4194420
2018-05-29	12.04	12.19	11.96	11.99	7375890
2018-05-30	12.07	12.28	12.07	12.24	6563830
2018-05-31	12.23	12.43	12.20	12.24	10104655
2018-06-01	12.31	12.42	12.30	12.40	6276980
2018-06-04	12.50	12.53	12.31	12.49	5678845
2018-06-05	12.54	12.65	12.41	12.64	7323280
2018-06-06	12.66	12.71	12.55	12.66	6903740
2018-06-07	12.68	12.74	12.17	12.30	8728020
2018-06-08	12.30	12.53	12.17	12.51	6575250
2018-06-11	12.56	12.67	12.51	12.65	4543675
2018-06-12	12.67	12.83	12.58	12.82	6317000
2018-06-13	12.88	13.03	12.83	12.94	9364980
2018-06-14	13.02	13.25	13.02	13.15	8392850
2018-06-15	13.18	13.20	12.96	13.06	13102295
2018-06-18	13.00	13.26	12.95	13.23	12177930
2018-06-19	12.64	12.95	12.56	12.86	13468810
2018-06-20	12.87	13.11	12.87	13.02	6157430
2018-06-21	13.01	13.09	12.80	12.95	5191285
2018-06-22	12.97	12.97	12.66	12.79	11520940
2018-06-25	12.69	12.71	12.31	12.42	11576140
2018-06-26	12.49	12.66	12.43	12.57	7131940
2018-06-27	12.65	12.72	12.34	12.36	7116335
2018-06-28	12.31	12.53	12.22	12.49	4818490
2018-06-29	12.56	12.69	12.47	12.49	9346645
2018-07-02	12.43	12.79	12.38	12.79	4696035
2018-07-03	12.82	12.86	12.67	12.72	2998405
2018-07-05	12.82	12.88	12.66	12.87	8854505
2018-07-06	12.87	13.02	12.82	12.99	3594045
2018-07-09	13.06	13.19	12.88	12.95	5411535
2018-07-10	13.02	13.17	13.00	13.08	5001725
2018-07-11	13.01	13.17	12.96	13.13	3701430
2018-07-12	13.19	13.49	13.16	13.45	3989340
2018-07-13	13.42	13.46	13.25	13.31	4880565
2018-07-16	13.37	13.40	13.22	13.25	2719460
2018-07-17	13.20	13.44	13.00	13.39	6018655
2018-07-18	13.41	13.44	13.30	13.36	7045925
2018-07-19	13.41	13.61	13.37	13.49	8021855
2018-07-20	13.27	13.67	13.27	13.60	5076300
2018-07-23	13.58	13.66	13.38	13.64	5828715
2018-07-24	13.73	13.76	13.23	13.35	7223280
2018-07-25	13.38	13.73	13.38	13.69	5886805
2018-07-26	13.62	13.77	13.47	13.71	6090515
2018-07-27	13.67	13.71	13.01	13.16	6343045
2018-07-30	13.12	13.15	12.45	12.56	11980190
2018-07-31	12.62	12.75	12.47	12.58	9737705
2018-08-01	12.65	12.97	12.62	12.92	14782870
2018-08-02	14.10	14.77	14.00	14.75	20619900
2018-08-03	14.80	15.13	14.62	14.73	13137570
2018-08-06	14.70	14.85	14.56	14.73	7280270
2018-08-07	14.72	14.88	14.60	14.61	4658815
2018-08-08	14.61	14.67	14.43	14.61	6597390
2018-08-09	14.67	15.03	14.63	14.91	8613240
2018-08-10	14.80	15.16	14.77	15.06	6264255
2018-08-13	15.00	15.11	14.85	14.96	9093440
2018-08-14	15.06	15.29	14.84	15.27	4561825
2018-08-15	15.25	15.39	15.04	15.24	7611095
2018-08-16	15.30	15.48	15.27	15.32	5723620
2018-08-17	15.30	15.34	15.08	15.30	4740510
2018-08-20	15.38	15.47	15.21	15.34	6260790
2018-08-21	15.45	15.50	15.25	15.32	6180765
2018-08-22	15.30	15.60	15.30	15.54	4141230
2018-08-23	15.50	15.82	15.50	15.75	5853210
2018-08-24	15.79	16.14	15.79	16.08	4449575
2018-08-27	16.11	16.24	15.95	16.06	4756705
2018-08-28	16.13	16.23	16.02	16.18	4583805
2018-08-29	16.32	16.61	16.27	16.50	6126965
2018-08-30	16.49	16.73	16.42	16.61	5623020
2018-08-31	16.57	16.82	16.57	16.75	8660840
2018-09-04	17.02	17.23	16.76	17.22	9832425
2018-09-05	17.26	17.31	16.31	16.70	10461910
2018-09-06	16.76	17.15	16.70	17.00	8817500
2018-09-07	16.89	17.36	16.75	17.10	5359525
2018-09-10	17.23	17.60	17.12	17.57	7771780
2018-09-11	17.50	17.77	17.40	17.45	10716195
2018-09-12	17.47	17.79	17.27	17.75	8232670
2018-09-13	17.85	18.10	17.70	17.99	8774805
2018-09-14	18.00	18.25	18.00	18.07	7647285
2018-09-17	18.06	18.15	17.52	17.63	7094295
2018-09-18	17.32	17.89	17.06	17.69	9148035
2018-09-19	17.73	17.79	16.91	17.17	13020190
2018-09-20	16.80	17.29	16.55	17.14	13577715
2018-09-21	17.18	17.43	17.04	17.10	16006800
2018-09-24	17.10	17.54	16.83	17.45	10489850
2018-09-25	17.65	17.97	17.60	17.90	11664515
2018-09-26	18.00	18.10	17.75	17.91	9362490
2018-09-27	18.01	18.45	18.01	18.35	11570870
2018-09-28	18.24	18.48	17.95	18.45	11345165
2018-10-01	18.60	18.87	18.36	18.46	9299215
2018-10-02	18.47	18.49	18.02	18.24	10354470
2018-10-03	18.31	18.53	18.20	18.30	8188730
2018-10-04	18.29	18.34	17.70	17.86	8666200
2018-10-05	17.54	17.63	16.92	17.22	19750675
2018-10-08	17.24	17.38	16.37	16.74	18986565
2018-10-09	16.61	16.92	16.40	16.51	15980980
2018-10-10	16.62	16.69	15.68	15.91	166853010
2018-10-11	15.77	15.96	15.35	15.42	20363700
2018-10-12	15.93	16.20	15.71	15.99	18645715
2018-10-15	16.06	16.26	15.71	16.03	12905150
2018-10-16	16.29	16.60	16.13	16.54	11188635
2018-10-17	16.60	16.75	16.21	16.33	13539025
2018-10-18	16.19	16.50	16.14	16.34	14145410
2018-10-19	16.52	16.79	16.23	16.24	11393600
2018-10-22	16.30	16.69	16.17	16.59	10575570
2018-10-23	16.16	16.75	16.07	16.68	10476705
2018-10-24	16.61	16.79	15.78	15.82	8937000
2018-10-25	15.98	16.36	15.85	16.22	9034380
2018-10-26	15.77	15.99	15.43	15.64	9069720
2018-10-29	16.05	16.20	15.20	15.51	10465665
2018-10-30	15.46	15.89	15.38	15.79	9917345
2018-10-31	16.21	16.57	16.15	16.44	10595745
2018-11-01	16.44	16.80	15.94	16.74	11803140
2018-11-02	16.34	16.34	14.31	14.51	29632475
2018-11-05	14.60	15.04	14.34	14.97	14501245
2018-11-06	14.91	15.13	14.70	14.95	9645025
2018-11-07	15.18	15.74	15.12	15.57	14676015
2018-11-08	15.61	15.90	15.46	15.58	11460505
2018-11-09	15.38	15.44	14.79	14.95	11174390
2018-11-12	14.88	15.07	14.53	14.75	8576455
2018-11-13	14.76	15.01	14.56	14.70	6777240
2018-11-14	14.94	15.09	14.60	14.67	9374955
2018-11-15	14.50	14.63	14.32	14.55	8675430
2018-11-16	14.48	14.73	14.31	14.69	11099215
2018-11-19	14.63	14.67	13.51	13.56	14420255
2018-11-20	13.15	13.72	12.93	13.41	16924040
2018-11-21	13.53	13.86	13.51	13.71	17896370
2018-11-23	13.53	13.80	13.53	13.59	4263670
2018-11-26	13.84	14.21	13.73	14.17	9080390
2018-11-27	14.12	14.24	13.97	14.14	9286620
2018-11-28	14.25	14.76	14.25	14.70	8112485
2018-11-29	14.61	14.88	14.43	14.78	7416695
2018-11-30	14.79	15.01	14.53	14.77	15607755
2018-12-03	15.25	15.44	14.87	15.02	11311355
2018-12-04	15.10	15.28	14.49	14.68	11437115
2018-12-06	14.32	15.09	14.07	15.09	11370130
2018-12-07	14.96	15.10	14.24	14.32	9216290
2018-12-10	14.41	14.99	14.41	14.94	7206630
2018-12-11	15.19	15.26	14.80	14.89	17497190
2018-12-12	15.20	15.27	14.93	15.04	7198275
2018-12-13	15.19	15.27	14.73	14.90	5704780
2018-12-14	14.61	14.91	14.43	14.58	11192065
2018-12-17	14.47	14.50	13.57	13.65	14732840
2018-12-18	13.73	14.28	13.73	14.01	15791690
2018-12-19	14.14	14.49	13.89	14.00	12112785
2018-12-20	13.88	14.14	13.43	13.97	17435180
2018-12-21	14.04	14.16	13.02	13.17	20716210
2018-12-24	13.00	13.40	12.88	13.10	5471630
2018-12-26	13.21	13.73	13.19	13.71	13963890
2018-12-27	13.53	14.08	13.41	14.08	8029880
2018-12-28	14.15	14.33	13.83	14.07	5408475
2018-12-31	14.21	14.31	13.99	14.09	5545745
2019-01-02	13.72	14.14	13.61	13.94	7749895
2019-01-03	13.76	13.87	13.39	13.51	10292570
2019-01-04	13.16	13.58	13.01	13.38	21059560
2019-01-07	13.36	14.10	13.36	14.02	21051370
2019-01-08	14.16	14.37	14.06	14.31	12045460
2019-01-09	14.40	14.69	14.34	14.62	8688530
2019-01-10	14.45	14.65	14.04	14.64	7581700
2019-01-11	14.60	14.68	14.45	14.65	6497345
2019-01-14	14.52	14.57	14.38	14.45	5811835
2019-01-15	14.51	15.06	14.51	14.93	9792575
2019-01-16	14.92	15.00	14.34	14.47	7138730
2019-01-17	14.39	14.66	14.32	14.53	5422350
2019-01-18	14.47	14.50	13.97	14.10	18154420
2019-01-22	13.80	14.10	13.63	13.97	17794670
2019-01-23	14.06	14.54	13.85	14.30	14972815
2019-01-24	14.31	14.60	14.29	14.50	7827385
2019-01-25	14.63	14.79	14.60	14.72	7284605
2019-01-28	14.61	14.83	14.45	14.74	6214015
2019-01-29	14.79	14.90	14.56	14.64	7452330
2019-01-30	14.78	15.04	14.66	15.03	8802090
2019-01-31	15.05	15.51	15.05	15.31	11350600
2019-02-01	15.34	15.85	15.34	15.78	12447625
2019-02-04	15.91	16.11	15.79	16.03	13821965
2019-02-05	16.05	16.45	16.03	16.39	13872490
2019-02-06	16.40	16.46	16.01	16.24	13943325
2019-02-07	16.20	16.22	15.27	15.87	24798740
2019-02-08	15.73	16.33	15.68	16.20	11678905
2019-02-11	16.28	16.45	16.16	16.34	8930375
2019-02-12	16.43	16.66	16.40	16.63	10507645
2019-02-13	16.67	16.74	16.42	16.48	6404240
2019-02-14	16.42	16.73	16.39	16.64	5723345
2019-02-15	16.67	16.70	16.52	16.62	6987610
2019-02-19	16.60	16.85	16.60	16.79	7196680
2019-02-20	16.83	16.85	16.59	16.77	6356805
2019-02-21	16.74	16.96	16.63	16.90	7346175
2019-02-22	17.00	17.37	16.95	17.36	8406825
2019-02-25	17.49	17.72	17.37	17.41	7774505
2019-02-26	17.35	17.46	17.22	17.40	5795470
2019-02-27	17.50	17.68	17.42	17.58	6028005
2019-02-28	17.57	17.71	17.33	17.36	10333140
2019-03-01	17.48	17.58	17.13	17.39	7337795
2019-03-04	17.44	17.47	16.47	16.76	9218570
2019-03-05	16.70	16.85	16.64	16.72	6015550
2019-03-06	16.75	16.85	16.50	16.58	6131270
2019-03-07	16.58	16.78	16.48	16.50	10010985
2019-03-08	16.33	16.34	15.94	16.13	9239970
2019-03-11	16.26	16.53	16.23	16.51	7144750
2019-03-12	16.53	16.60	16.33	16.48	6425275
2019-03-13	16.53	16.89	16.53	16.73	7134000
2019-03-14	16.72	16.93	16.70	16.88	5087560
2019-03-15	16.90	16.93	16.65	16.65	18950710
2019-03-18	16.68	16.91	16.60	16.90	8351015
2019-03-19	16.99	17.08	16.73	17.06	9018735
2019-03-20	17.20	17.39	16.90	17.12	6940990
2019-03-21	17.11	17.67	17.09	17.66	7601415
2019-03-22	17.60	17.64	17.02	17.04	6605015
2019-03-25	16.92	17.12	16.70	17.00	4324785
2019-03-26	17.18	17.27	16.91	16.97	4902395
2019-03-27	16.95	16.98	16.17	16.37	9904710
2019-03-28	16.43	16.59	16.33	16.47	4585680
2019-03-29	16.58	16.81	16.45	16.79	6697365
2019-04-01	16.92	17.19	16.65	17.04	6107060
2019-04-02	17.08	17.18	16.85	17.13	9621470
2019-04-03	17.22	17.59	17.22	17.50	8165155
2019-04-04	17.56	17.57	16.49	16.70	16136750
2019-04-05	16.79	17.01	16.69	16.82	5693025
2019-04-08	16.82	17.37	16.66	17.22	8111040
2019-04-09	17.09	17.49	17.07	17.46	9002925
2019-04-10	17.52	17.99	17.48	17.92	13900720
2019-04-11	18.00	18.17	17.80	17.94	10151340
2019-04-12	18.06	18.58	18.00	18.54	12526580
2019-04-15	18.57	19.12	18.56	19.04	12616020
2019-04-16	19.19	19.39	18.69	18.81	10923650
2019-04-17	18.87	18.99	18.31	18.47	8887890
2019-04-18	17.97	18.22	17.64	18.22	11044260
2019-04-22	18.17	18.39	18.12	18.31	6223035
2019-04-23	18.36	18.43	18.06	18.40	8966085
2019-04-24	18.49	18.64	18.41	18.45	6924765
2019-04-25	18.56	18.68	18.27	18.58	7055800
2019-04-26	18.60	18.68	18.28	18.60	5957435
2019-04-29	18.70	18.84	18.55	18.61	6573595
2019-04-30	18.60	18.75	18.52	18.68	6330770
2019-05-01	18.73	18.73	18.36	18.38	7589545
2019-05-02	18.36	18.52	18.10	18.30	10797045
2019-05-03	17.21	17.34	16.56	17.19	21916165
2019-05-06	16.73	17.04	16.57	17.00	11780915
2019-05-07	16.80	16.83	16.15	16.36	15485025
2019-05-08	16.32	16.44	16.18	16.33	7460825
2019-05-09	16.05	16.45	15.95	16.36	7244085
2019-05-10	16.25	16.64	16.07	16.58	8692500
2019-05-13	16.15	16.35	15.88	15.90	9609365
2019-05-14	16.00	16.33	16.00	16.24	6942270
2019-05-15	16.15	16.45	16.10	16.21	5569660
2019-05-16	16.22	16.72	16.22	16.65	6355605
2019-05-17	16.47	16.81	16.36	16.52	6369555
2019-05-20	16.32	16.41	16.14	16.27	4412780
2019-05-21	16.49	16.59	16.39	16.51	4576725
2019-05-22	16.39	16.52	16.31	16.39	3689625
2019-05-23	16.13	16.15	15.34	15.50	13602955
2019-05-24	15.64	15.78	15.45	15.55	7613315
2019-05-28	15.57	15.86	15.41	15.45	8801695
2019-05-29	15.32	15.48	15.01	15.16	8648495
2019-05-30	15.16	15.29	15.02	15.21	7092940
2019-05-31	15.00	15.05	14.45	14.50	12719550
2019-06-03	14.46	14.57	13.77	13.93	13167425
2019-06-04	14.14	14.50	14.08	14.49	8477175
2019-06-05	14.70	14.75	14.32	14.63	6780210
2019-06-06	14.69	14.78	14.49	14.72	5963635
2019-06-07	14.75	14.92	14.70	14.76	5964995
2019-06-10	14.88	15.13	14.87	14.94	6744170
2019-06-11	15.04	15.23	14.94	15.20	10610775
2019-06-12	15.10	15.41	15.04	15.40	7036870
2019-06-13	15.45	15.46	15.22	15.32	6167880
2019-06-14	15.31	15.43	15.14	15.14	6107275
2019-06-17	15.11	15.34	14.89	14.91	5729620
2019-06-18	15.15	15.15	14.93	14.99	5840460
2019-06-19	15.06	15.43	14.90	15.39	5840990
2019-06-20	15.57	15.86	15.28	15.39	7946755
2019-06-21	15.39	15.48	15.00	15.23	13655280
2019-06-24	15.81	15.84	15.14	15.17	8427520
2019-06-25	15.22	15.30	14.93	14.97	7626625
2019-06-26	15.04	15.26	14.96	15.05	7058200
2019-06-27	15.16	15.42	14.97	15.35	4634640
2019-06-28	15.42	15.52	15.20	15.37	10282055
2019-07-01	15.62	15.73	15.38	15.44	6320600
2019-07-02	15.49	15.69	15.44	15.62	5845100
2019-07-03	15.70	15.89	15.61	15.77	5445570
2019-07-05	15.68	15.79	15.44	15.78	3175960
2019-07-08	15.59	15.90	15.57	15.71	4753700
2019-07-09	15.69	16.14	15.60	16.11	8592020
2019-07-10	16.20	16.29	16.08	16.21	8551175
2019-07-11	16.32	16.84	16.24	16.81	11708780
2019-07-12	16.86	16.95	16.61	16.94	8756065
2019-07-15	16.99	17.05	16.73	17.00	9098430
2019-07-16	17.00	17.13	16.79	16.95	6077400
2019-07-17	16.94	17.37	16.89	17.31	6462220
2019-07-18	17.20	17.35	17.08	17.29	6332340
2019-07-19	17.41	17.73	17.39	17.47	8843690
2019-07-22	17.51	17.63	17.37	17.51	4342855
2019-07-23	17.66	17.66	17.26	17.52	5120755
2019-07-24	17.43	17.45	17.23	17.32	8035680
2019-07-25	17.21	17.33	17.02	17.07	5062030
2019-07-26	17.16	17.24	17.05	17.07	5169420
2019-07-29	17.07	17.07	16.24	16.59	9623280
2019-07-30	16.43	16.67	16.42	16.49	5756300
2019-07-31	16.49	16.51	15.88	16.06	8790965
2019-08-01	16.09	16.28	15.77	15.80	9130990
2019-08-02	17.60	18.56	17.18	17.21	28300670
2019-08-05	16.67	16.68	15.77	16.17	14763195
2019-08-06	16.29	16.50	16.11	16.41	9880905
2019-08-07	16.10	16.36	15.81	16.29	9951775
2019-08-08	16.42	16.93	16.42	16.87	8509920
2019-08-09	16.85	17.06	16.62	16.71	7749675
2019-08-12	16.60	16.68	16.28	16.44	6133710
2019-08-13	16.31	16.89	16.29	16.78	8298810
2019-08-14	16.44	16.50	15.83	16.14	7818155
2019-08-15	16.16	16.33	15.96	16.02	7649855
2019-08-16	16.17	16.40	16.07	16.13	5364310
2019-08-19	16.39	16.43	16.22	16.23	3919410
2019-08-20	16.14	16.22	15.89	15.93	5335440
2019-08-21	16.13	16.51	15.84	16.39	6675965
2019-08-22	16.40	16.47	16.18	16.35	3754605
2019-08-23	16.35	16.57	16.01	16.07	8224250
2019-08-26	16.17	16.31	16.10	16.23	6649665
2019-08-27	16.30	16.37	16.08	16.17	6816445
2019-08-28	16.02	16.12	15.42	15.57	10251780
2019-08-29	15.79	15.84	15.43	15.59	9106990
2019-08-30	15.72	15.95	15.65	15.84	6293870
2019-09-03	15.70	15.86	15.47	15.61	6383025
2019-09-04	15.85	15.88	15.53	15.64	5617580
2019-09-05	15.91	16.12	15.76	16.08	7786515
2019-09-06	16.10	16.28	15.97	16.02	4901325
2019-09-09	16.12	16.21	15.65	15.80	6824990
2019-09-10	15.67	15.91	15.47	15.84	5433765
2019-09-11	15.96	16.18	15.77	15.97	5696070
2019-09-12	16.01	16.13	15.65	15.67	7292855
2019-09-13	15.74	15.84	15.55	15.62	5079210
2019-09-16	15.49	15.98	15.37	15.93	4845235
2019-09-17	15.98	16.05	15.72	15.89	5880130
2019-09-18	15.86	15.87	15.55	15.77	4295265
2019-09-19	15.80	15.92	15.58	15.68	5469365
2019-09-20	15.85	16.04	15.62	15.65	10921125
2019-09-23	15.65	16.00	15.61	15.85	6556325
2019-09-24	15.99	15.99	15.63	15.86	6742600
2019-09-25	15.80	15.92	15.47	15.86	5058760
2019-09-26	15.82	15.93	15.70	15.77	3879530
2019-09-27	15.83	15.88	15.17	15.24	5537930
2019-09-30	15.24	15.46	15.11	15.35	6318860
2019-10-01	15.52	15.62	15.36	15.41	4050220
2019-10-02	15.28	15.28	14.91	15.13	5289080
2019-10-03	15.12	15.56	15.09	15.47	6322525
2019-10-04	15.58	15.64	15.35	15.50	4452585
2019-10-07	15.50	15.67	15.40	15.56	6375140
2019-10-08	15.40	15.48	15.03	15.27	5064665
2019-10-09	15.45	15.70	15.36	15.58	4587520
2019-10-10	15.43	15.61	15.31	15.52	4651100
2019-10-11	15.65	16.00	15.63	15.83	6035845
2019-10-14	15.85	15.94	15.78	15.86	5734195
2019-10-15	15.96	15.99	15.73	15.74	4386350
2019-10-16	15.43	15.62	15.14	15.55	6352810
2019-10-17	15.57	15.82	15.51	15.78	3979835
2019-10-18	15.75	15.76	15.15	15.31	6813350
2019-10-21	15.40	15.44	15.21	15.26	4782600
2019-10-22	15.29	15.64	15.27	15.41	3895225
2019-10-23	15.33	15.73	15.24	15.61	5980060
2019-10-24	15.77	16.21	15.74	16.19	7107945
2019-10-25	16.13	16.13	15.87	16.10	5198185
2019-10-28	16.14	16.29	16.01	16.06	4467060
2019-10-29	16.05	16.25	15.91	16.15	4465610
2019-10-30	16.21	16.54	16.09	16.52	4385500
2019-10-31	16.44	16.69	16.19	16.31	15457110
2019-11-01	17.73	18.38	17.45	18.03	21634900
2019-11-04	18.15	18.55	18.10	18.38	10799335
2019-11-05	18.30	18.51	18.20	18.33	10033765
2019-11-06	18.33	18.72	18.15	18.62	9775835
2019-11-07	18.72	18.99	18.44	18.83	8667875
2019-11-08	18.88	19.32	18.82	19.25	9070810
2019-11-11	19.10	19.64	19.04	19.19	9938650
2019-11-12	19.41	20.02	19.35	20.00	12256335
2019-11-13	19.84	20.07	19.75	19.93	5280625
2019-11-14	19.87	20.17	19.82	20.02	5587660
2019-11-15	20.26	20.33	19.96	20.31	6584900
2019-11-18	20.21	20.87	20.13	20.77	9752770
2019-11-19	20.89	21.10	20.81	21.01	6827765
2019-11-20	20.99	21.20	20.42	20.49	10455860
2019-11-21	20.54	20.70	20.47	20.60	6671120
2019-11-22	20.67	20.87	20.58	20.76	7502145
2019-11-25	20.86	21.06	20.79	21.03	5101620
2019-11-26	20.82	21.08	20.80	20.87	8823220
2019-11-27	20.99	21.05	20.79	21.05	3254755
2019-11-29	20.97	21.10	20.88	21.02	2433115
2019-12-02	21.04	21.09	20.47	20.78	5969215
2019-12-03	20.39	20.81	19.96	20.76	9003740
2019-12-04	20.82	20.90	20.66	20.71	5535425
2019-12-05	20.73	20.99	20.61	20.98	6971425
2019-12-06	21.09	21.13	20.66	20.72	5175650
2019-12-09	20.71	20.91	20.61	20.77	4223380
2019-12-10	20.84	20.95	20.67	20.71	4088645
2019-12-11	20.76	20.87	20.64	20.83	3457825
2019-12-12	20.84	21.00	20.65	20.88	3606015
2019-12-13	20.86	21.33	20.80	21.13	5868185
2019-12-16	21.30	21.55	21.27	21.45	5789355
2019-12-17	21.45	21.49	21.01	21.27	8442385
2019-12-18	21.28	21.71	21.23	21.60	7347340
2019-12-19	21.60	21.96	21.56	21.91	6581720
2019-12-20	22.06	22.06	21.37	21.38	11212125
2019-12-23	21.46	21.66	21.42	21.56	5817435
2019-12-24	21.58	21.66	21.53	21.56	1553065
2019-12-26	21.53	21.89	21.53	21.65	2064920
2019-12-27	21.73	21.74	21.42	21.49	3641400
2019-12-30	21.49	21.58	21.04	21.39	2974295
2019-12-31	21.32	21.53	21.26	21.35	3648520
2020-01-02	21.52	22.06	21.48	21.94	5541175
2020-01-03	21.68	22.31	21.62	22.24	6643820
2020-01-06	22.12	22.47	21.91	22.40	7368905
2020-01-07	22.47	22.50	22.21	22.38	3809385
2020-01-08	22.39	22.88	22.36	22.73	6953005
2020-01-09	23.00	23.16	22.69	22.90	5476275
2020-01-10	22.97	23.06	22.77	22.86	3483160
2020-01-13	23.24	23.35	22.97	23.34	4216780
2020-01-14	23.50	23.53	23.26	23.34	3982350
2020-01-15	23.39	23.55	23.32	23.41	4255490
2020-01-16	23.48	23.85	23.42	23.82	4331155
2020-01-17	23.86	23.90	23.39	23.50	5606035
2020-01-21	23.55	23.66	23.40	23.53	4292075
2020-01-22	24.00	24.09	23.54	23.56	4995990
2020-01-23	23.55	23.91	23.45	23.81	7328875
2020-01-24	23.90	24.06	23.47	23.60	5451250
2020-01-27	22.98	23.16	22.41	22.89	6219440
2020-01-28	23.00	23.54	22.99	23.51	5360660
2020-01-29	23.60	23.77	23.42	23.45	4423370
2020-01-30	23.28	23.68	23.21	23.67	4013475
2020-01-31	23.70	23.74	22.91	23.07	14244295
2020-02-03	23.17	23.50	23.10	23.30	4333415
2020-02-04	23.91	24.07	23.44	24.02	5242165
2020-02-05	24.21	24.30	23.77	23.96	6418660
2020-02-06	23.99	24.36	23.76	24.27	9434955
2020-02-07	23.60	23.99	22.53	23.42	10635695
2020-02-10	23.30	23.80	23.00	23.75	6866875
2020-02-11	23.95	24.04	23.28	23.46	5488045
2020-02-12	23.50	23.70	23.16	23.48	4297005
2020-02-13	23.29	23.85	23.20	23.82	4130205
2020-02-14	23.87	23.92	23.59	23.84	4871995
2020-02-18	23.77	24.25	23.75	23.89	14138430
2020-02-19	24.00	24.17	23.82	23.84	3518025
2020-02-20	23.85	23.99	23.22	23.60	5855170
2020-02-21	23.55	23.56	22.75	22.90	4483685
2020-02-24	21.71	22.12	21.18	21.74	8519195
2020-02-25	21.80	21.95	20.84	21.01	13951835
2020-02-26	21.11	21.65	21.11	21.25	8879170
2020-02-27	20.67	21.31	20.25	20.53	17769755
2020-02-28	19.78	20.81	19.62	20.41	17832995
2020-03-02	20.72	22.04	20.69	22.02	14453850
2020-03-03	22.02	22.10	20.44	20.71	11404755
2020-03-04	21.00	21.43	20.76	21.41	7451435
2020-03-05	20.93	21.48	20.69	20.80	6514425
2020-03-06	20.20	20.57	19.54	19.90	17089600
2020-03-09	18.65	19.52	17.06	17.43	19401200
2020-03-10	18.09	18.67	17.52	18.14	17237010
2020-03-11	17.79	18.39	17.33	17.59	12738855
2020-03-12	16.44	17.06	15.16	15.16	14162485
2020-03-13	16.10	16.90	15.21	16.53	14018995
2020-03-16	14.51	16.35	14.04	15.14	15997695
2020-03-17	15.42	15.98	15.01	15.60	18099525
2020-03-18	14.57	16.42	14.40	15.30	17280715
2020-03-19	15.17	18.25	15.17	17.23	23455250
2020-03-20	17.54	18.78	16.92	16.98	20209570
2020-03-23	17.11	18.10	17.00	17.18	17893945
2020-03-24	18.10	20.16	18.10	19.96	26132435
2020-03-25	19.90	20.51	19.31	19.39	15103150
2020-03-26	19.39	20.30	19.39	19.89	13566155
2020-03-27	19.31	19.98	18.91	19.46	14443485
2020-03-30	19.87	20.37	19.60	20.19	10479385
2020-03-31	20.02	20.80	19.93	20.23	14822450
2020-04-01	19.39	20.48	19.20	20.09	15445385
2020-04-02	20.01	20.40	19.76	20.18	17292705
2020-04-03	20.16	20.47	19.92	20.29	9874375
2020-04-06	20.86	21.72	20.40	21.58	13537360
2020-04-07	22.18	22.40	21.08	21.34	19297225
2020-04-08	21.62	22.04	21.34	21.84	6060775
2020-04-09	21.96	21.96	20.13	20.39	12367565
2020-04-13	20.40	21.03	20.01	20.93	10786830
2020-04-14	21.48	21.97	21.01	21.87	8519480
2020-04-15	21.51	22.15	21.39	21.97	8699275
2020-04-16	22.25	22.35	21.64	22.05	7298195
2020-04-17	22.30	22.61	21.81	22.59	7935085
2020-04-20	22.59	23.00	22.36	22.47	7647780
2020-04-21	22.06	22.09	19.92	20.24	17925125
2020-04-22	20.76	21.04	20.50	20.86	6397775
2020-04-23	20.85	20.94	19.95	20.12	11863045
2020-04-24	20.20	20.70	19.97	20.65	6477910
2020-04-27	20.96	21.23	20.65	21.13	5660090
2020-04-28	21.50	21.57	20.95	21.09	11565440
2020-04-29	21.40	21.85	21.02	21.70	5542340
2020-04-30	21.60	21.83	21.44	21.55	4839300
2020-05-01	21.13	21.38	20.75	20.87	4027865
2020-05-04	20.85	21.32	20.81	21.14	4878820
2020-05-05	21.14	22.03	21.14	21.71	5819900
2020-05-06	21.98	22.44	21.81	22.29	8792130
2020-05-07	24.19	27.37	24.09	27.02	26802000
2020-05-08	26.85	27.42	25.73	27.37	12845640
2020-05-11	27.09	28.47	26.96	28.09	13086385
2020-05-12	28.38	28.68	27.68	27.68	9551215
2020-05-13	27.86	27.97	26.78	27.43	7622185
2020-05-14	27.02	27.69	26.96	27.61	7275300
2020-05-15	27.36	28.81	27.20	28.69	7154960
2020-05-18	29.77	29.77	28.81	28.93	12556580
2020-05-19	28.80	29.51	28.80	28.96	5377490
2020-05-20	29.52	29.94	28.70	29.12	10851765
2020-05-21	28.97	29.20	28.50	28.68	6170350
2020-05-22	28.67	28.90	28.25	28.53	8558345
2020-05-26	28.87	29.10	27.42	27.51	10104290
2020-05-27	27.45	27.67	25.66	26.23	16801810
2020-05-28	26.29	27.50	25.99	26.93	8907445
2020-05-29	27.16	27.90	27.06	27.84	8674625
2020-06-01	27.96	29.33	27.84	28.95	10328160
2020-06-02	29.06	29.17	27.99	28.79	6933980
2020-06-03	29.00	29.14	28.33	28.58	5041860
2020-06-04	28.38	28.66	27.58	27.92	5440110
2020-06-05	27.59	28.33	27.10	28.10	7622080
2020-06-08	27.62	27.85	27.07	27.50	7444540
2020-06-09	27.50	27.54	27.01	27.18	6404770
2020-06-10	27.47	28.00	27.47	27.53	5694280
2020-06-11	27.28	27.59	26.27	26.35	6203050
2020-06-12	26.77	27.15	25.65	26.07	5755675
2020-06-15	25.68	27.46	25.38	27.18	10213820
2020-06-16	27.86	28.00	27.07	27.35	6300550
2020-06-17	27.55	27.77	26.96	27.10	5972010
2020-06-18	27.04	27.40	26.91	27.13	5976680
2020-06-19	27.44	27.67	26.69	27.34	17583150
2020-06-22	27.53	28.85	27.32	28.57	12081935
2020-06-23	28.86	28.90	27.34	27.41	10051645
2020-06-24	27.54	28.16	26.60	26.87	9690180
2020-06-25	26.93	27.36	26.66	27.17	5632475
2020-06-26	27.20	27.30	26.62	26.91	6804350
2020-06-29	26.80	26.88	25.66	26.69	7454165
2020-06-30	26.82	27.53	26.74	27.45	6108490
2020-07-01	27.45	27.97	27.24	27.84	6196070
2020-07-02	28.06	28.19	27.56	27.69	4897810
2020-07-06	27.93	28.53	27.73	27.94	6177965
2020-07-07	27.40	28.15	27.21	27.59	7366570
2020-07-08	27.84	29.35	27.70	29.27	12584955
2020-07-09	29.74	30.39	29.08	29.92	13473095
2020-07-10	30.19	30.19	29.08	29.16	6972505
2020-07-13	29.18	29.32	26.09	26.22	16894715
2020-07-14	26.56	27.28	25.73	26.90	13998040
2020-07-15	26.28	26.31	24.85	25.86	14144320
2020-07-16	25.54	25.70	24.96	25.47	8190550
2020-07-17	25.52	25.93	25.08	25.82	6878415
2020-07-20	25.86	27.03	25.77	26.96	6509475
2020-07-21	27.20	27.24	26.31	26.73	6379550
2020-07-22	27.18	27.48	26.74	26.86	8564680
2020-07-23	26.88	27.68	26.75	27.03	7571525
2020-07-24	26.62	26.87	26.07	26.61	4575085
2020-07-27	26.92	27.40	26.73	27.33	3482475
2020-07-28	27.22	27.38	26.65	26.68	4694060
2020-07-29	26.97	27.57	26.84	27.37	3543570
2020-07-30	27.01	27.65	26.67	27.35	4561375
2020-07-31	27.68	27.70	27.08	27.66	4282390
2020-08-03	28.00	28.28	27.30	27.64	7660750
2020-08-04	27.46	27.77	27.24	27.77	5139505
2020-08-05	28.02	28.16	27.53	28.02	6711205
2020-08-06	28.00	28.16	27.45	27.90	8254740
2020-08-07	26.19	26.34	25.12	26.20	20982760
2020-08-10	26.23	26.56	25.14	25.38	8155665
2020-08-11	25.20	25.63	24.61	25.32	10844545
2020-08-12	25.46	25.65	25.16	25.34	5773645
2020-08-13	25.29	25.72	25.26	25.49	5002470
2020-08-14	25.50	25.68	25.14	25.52	4271700
2020-08-17	25.70	26.09	25.70	25.83	4416985
2020-08-18	26.02	26.27	25.64	25.98	4343695
2020-08-19	25.85	26.15	25.52	25.90	6680295
2020-08-20	26.09	26.79	25.75	26.72	4611290
2020-08-21	26.77	26.86	26.18	26.34	4004205
2020-08-24	26.66	26.91	25.83	26.61	5535110
2020-08-25	26.39	26.68	26.23	26.66	4493685
2020-08-26	26.80	27.73	26.76	27.44	6663825
2020-08-27	27.34	27.34	26.08	26.41	8440990
2020-08-28	26.64	26.85	26.01	26.15	6361060
2020-08-31	26.20	26.46	25.83	26.40	9814805
2020-09-01	26.55	26.88	25.97	26.10	6118305
2020-09-02	26.35	26.66	26.00	26.52	6369010
2020-09-03	26.04	26.10	23.81	24.14	12294795
2020-09-04	24.00	24.34	22.54	23.53	11186955
2020-09-08	22.80	23.63	22.78	23.08	7903305
2020-09-09	23.64	23.64	22.95	23.42	4935860
2020-09-10	23.55	24.12	23.26	23.35	6827710
2020-09-11	23.61	23.81	22.70	23.03	4985515
2020-09-14	23.24	23.72	23.23	23.60	4081035
2020-09-15	24.06	24.06	23.38	23.64	3727860
2020-09-16	23.88	24.16	23.35	23.39	5443490
2020-09-17	22.76	23.17	22.52	23.07	7408405
2020-09-18	23.23	23.54	22.86	23.46	7591240
2020-09-21	23.25	23.66	23.02	23.57	6095410
2020-09-22	23.70	23.77	23.00	23.74	5910095
2020-09-23	23.89	23.96	22.94	23.05	5408165
2020-09-24	22.96	23.36	22.70	23.10	5732000
2020-09-25	23.19	23.49	22.93	23.36	4492395
2020-09-28	23.65	23.70	23.28	23.46	4631250
2020-09-29	23.52	23.76	23.33	23.42	5185730
2020-09-30	23.41	23.73	23.23	23.56	6924265
2020-10-01	23.73	24.19	23.66	24.05	6308045
2020-10-02	23.63	24.35	23.26	23.28	5882640
2020-10-05	23.77	23.93	23.28	23.82	8841920
2020-10-06	23.95	24.26	23.58	23.66	5069310
2020-10-07	23.79	24.20	23.67	24.14	5077915
2020-10-08	24.34	24.59	24.17	24.33	3860665
2020-10-09	24.72	25.40	24.67	25.24	6475085
2020-10-12	25.54	26.11	25.41	25.78	6929800
2020-10-13	25.79	26.32	25.64	26.12	6506735
2020-10-14	26.26	26.56	25.82	26.03	6425860
2020-10-15	25.67	26.51	25.54	26.35	6687995
2020-10-16	26.44	26.58	26.28	26.31	5020085
2020-10-19	26.17	26.70	25.72	25.76	3249220
2020-10-20	26.60	26.99	26.40	26.50	7949010
2020-10-21	26.46	26.52	25.89	26.00	6566680
2020-10-22	26.07	26.13	25.35	25.63	3509805
2020-10-23	25.60	26.08	25.52	26.08	4755755
2020-10-26	25.83	26.14	24.44	24.64	7145370
2020-10-27	24.96	25.12	24.70	24.85	6607110
2020-10-28	24.61	24.63	23.77	23.79	7046375
2020-10-29	23.95	24.19	23.60	23.60	7171320
2020-10-30	23.62	23.62	21.35	22.07	21502650
2020-11-02	22.20	22.29	21.98	22.12	7638335
2020-11-03	22.09	22.77	21.85	22.48	6807610
2020-11-04	22.94	23.57	22.70	23.25	6221180
2020-11-05	23.60	23.98	23.56	23.90	5230100
2020-11-06	23.91	23.91	23.38	23.44	5631160
2020-11-09	23.57	24.59	23.32	23.42	8039265
2020-11-10	23.19	23.27	21.99	22.26	8156475
2020-11-11	22.68	23.06	22.47	22.92	4570125
2020-11-12	23.10	23.33	22.47	22.72	4704205
2020-11-13	23.01	23.23	22.79	23.18	4454695
2020-11-16	23.16	23.46	23.06	23.34	4475745
2020-11-17	23.48	23.93	23.37	23.68	4634970
2020-11-18	24.02	24.10	23.31	23.34	5245595
2020-11-19	23.25	23.57	23.03	23.41	4193125
2020-11-20	23.29	23.91	23.21	23.62	5416295
2020-11-23	23.70	23.80	23.18	23.42	4932870
2020-11-24	23.56	23.78	23.14	23.72	7228960
2020-11-25	23.87	24.29	23.80	23.97	4804885
2020-11-27	24.21	24.82	24.15	24.76	3674845
2020-11-30	24.73	24.82	24.03	24.65	8603140
2020-12-01	24.86	24.86	24.07	24.53	4693820
2020-12-02	24.43	24.65	24.14	24.58	3399875
2020-12-03	24.73	25.50	24.60	25.22	6235705
2020-12-04	25.37	25.71	25.19	25.56	3082585
2020-12-07	25.72	25.88	25.52	25.62	3370765
2020-12-08	25.37	26.37	25.37	26.33	5279175
2020-12-09	26.01	26.16	24.90	25.07	6566150
2020-12-10	24.98	25.60	24.83	25.51	5188555
2020-12-11	25.46	25.71	25.22	25.67	5363635
2020-12-14	25.64	26.44	25.57	26.14	5782495
2020-12-15	26.38	26.40	25.88	26.36	5199280
2020-12-16	26.40	26.98	26.25	26.67	4482755
2020-12-17	26.86	27.30	26.79	27.28	5363580
2020-12-18	27.31	29.29	27.28	29.17	15226580
2020-12-21	28.68	29.47	28.24	29.19	6782070
2020-12-22	29.15	30.67	29.08	30.43	7537175
2020-12-23	30.51	30.63	29.99	30.05	5029245
2020-12-24	29.99	30.30	29.71	29.96	2127845
2020-12-28	30.13	30.30	29.68	29.86	3542460
2020-12-29	30.00	30.17	29.30	29.51	3431540
2020-12-30	29.74	29.95	29.53	29.60	3064510
2020-12-31	29.73	29.80	29.45	29.71	2425560
2021-01-04	29.91	29.93	28.57	29.11	5390960
2021-01-05	28.31	28.54	27.97	28.35	6130895
2021-01-06	27.47	28.12	27.46	27.62	6531275
2021-01-07	27.83	28.72	27.82	28.65	6856020
2021-01-08	28.90	29.70	28.82	29.63	6302270
2021-01-11	29.38	30.11	28.87	29.63	6874325
2021-01-12	30.13	31.06	29.87	30.58	8461675
2021-01-13	30.73	30.74	29.41	29.58	6425555
2021-01-14	29.82	30.19	29.22	29.51	4193425
2021-01-15	29.50	29.83	29.17	29.31	4313970
2021-01-19	29.49	29.86	29.29	29.64	4119470
2021-01-20	30.00	30.43	29.83	30.06	3345835
2021-01-21	30.27	30.32	29.81	29.95	2597285
2021-01-22	30.60	30.60	30.11	30.25	4033210
2021-01-25	30.51	30.90	29.74	30.36	3263315
2021-01-26	30.44	30.73	29.90	29.93	3397110
2021-01-27	29.60	29.89	28.73	29.16	5509560
2021-01-28	29.40	29.97	29.29	29.71	2935850
2021-01-29	29.43	29.70	28.84	28.95	6456505
2021-02-01	29.28	29.74	29.11	29.68	3456995
2021-02-02	29.89	30.81	29.87	30.76	4580145
2021-02-03	30.82	30.91	29.88	30.18	5534820
2021-02-04	30.27	31.41	30.27	31.40	9949345
2021-02-05	31.48	31.67	30.40	31.10	9607980
2021-02-08	31.44	32.19	31.30	31.89	6623955
2021-02-09	31.91	32.10	31.53	31.99	5433185
2021-02-10	32.00	32.70	32.00	32.26	5682080
2021-02-11	32.51	32.63	31.97	32.60	3861650
2021-02-12	32.40	32.97	32.26	32.95	3905330
2021-02-16	33.08	33.20	32.69	32.98	4912090
2021-02-17	32.84	33.30	32.31	33.25	5200260
2021-02-18	32.82	33.63	32.65	33.54	5300855
2021-02-19	33.93	34.48	33.69	34.39	6757970
2021-02-22	33.74	34.12	33.55	34.07	8878390
2021-02-23	33.03	33.85	32.63	33.75	11826410
2021-02-24	33.69	34.04	33.24	33.97	6324950
2021-02-25	33.76	34.12	33.17	33.60	11301970
2021-02-26	33.64	34.12	33.04	33.77	8002985
2021-03-01	34.30	34.74	34.04	34.65	4592920
2021-03-02	34.81	34.96	34.20	34.67	7032685
2021-03-03	34.70	34.72	33.65	33.98	10944320
2021-03-04	33.57	33.75	32.33	32.79	16045790
2021-03-05	33.14	33.64	32.23	33.51	7239690
2021-03-08	33.59	34.16	33.22	33.24	5963040
2021-03-09	34.14	35.24	34.05	35.15	7247415
2021-03-10	35.91	36.25	35.28	36.09	10147725
2021-03-11	36.72	37.52	36.44	37.51	8290205
2021-03-12	36.87	37.78	36.66	37.67	5900095
2021-03-15	37.78	38.45	37.58	38.41	5467860
2021-03-16	38.62	38.77	37.42	37.90	9699565
2021-03-17	37.28	37.94	36.24	36.53	8151910
2021-03-18	36.04	36.04	34.61	34.61	8142440
2021-03-19	34.63	35.26	34.19	34.90	9313885
2021-03-22	35.37	35.92	34.95	35.82	6916050
2021-03-23	35.66	35.83	34.87	35.21	5284405
2021-03-24	35.21	35.49	34.10	34.26	4384275
2021-03-25	33.81	34.36	33.42	34.25	5007585
2021-03-26	34.31	36.62	34.08	36.55	9232645
2021-03-29	36.32	37.41	36.24	36.73	8118135
2021-03-30	36.35	36.77	35.90	36.27	5472520
2021-03-31	36.68	37.33	36.47	36.88	5022835
2021-04-01	37.35	38.04	37.09	37.28	4659405
2021-04-05	37.25	38.36	37.24	38.25	4967525
2021-04-06	37.90	39.10	37.50	38.94	6241660
2021-04-07	38.75	39.00	38.45	38.57	5352490
2021-04-08	38.97	39.58	38.78	39.32	3825645
2021-04-09	39.29	39.54	38.90	39.52	2917290
2021-04-12	39.41	39.67	39.08	39.42	4068320
2021-04-13	39.82	40.11	39.44	40.01	4163270
2021-04-14	39.93	40.76	39.75	39.86	4196395
2021-04-15	40.41	41.23	40.30	41.11	5681815
2021-04-16	41.44	41.88	40.98	41.20	6665565
2021-04-19	41.03	41.52	40.56	41.23	3887925
2021-04-20	41.30	41.34	40.23	40.56	2949135
2021-04-21	40.55	40.82	40.15	40.38	3696190
2021-04-22	39.89	40.73	39.81	40.23	5648010
2021-04-23	40.50	40.67	39.94	40.35	3746330
2021-04-26	40.95	41.02	40.45	40.78	6688340
2021-04-27	40.57	40.78	39.96	40.25	5493900
2021-04-28	40.70	40.73	39.56	39.60	4651770
2021-04-29	39.88	39.90	38.56	39.09	5871655
2021-04-30	39.63	41.09	38.90	40.85	13722245
2021-05-03	41.06	41.16	39.86	40.64	6163485
2021-05-04	40.63	41.55	40.47	41.36	8022715
2021-05-05	41.53	42.35	41.45	41.88	6135770
2021-05-06	41.73	41.82	40.65	41.30	5826265
2021-05-07	41.80	42.53	41.66	42.35	4040435
2021-05-10	42.20	42.26	40.85	40.86	4218365
2021-05-11	39.99	41.41	39.78	41.30	4089175
2021-05-12	40.69	40.81	39.19	39.41	5706690
2021-05-13	40.00	40.25	39.63	39.68	7267375
2021-05-14	39.94	41.28	39.80	41.17	6061270
2021-05-17	40.74	41.30	40.30	40.87	4222780
2021-05-18	40.85	41.60	40.78	40.85	4657850
2021-05-19	40.21	41.56	40.05	41.52	4393050
2021-05-20	41.66	42.64	41.66	42.46	4342390
2021-05-21	42.64	43.03	42.02	42.17	4089650
2021-05-24	42.31	42.96	42.31	42.61	4246910
2021-05-25	42.83	43.28	42.74	42.91	3583590
2021-05-26	43.16	43.74	42.83	43.14	4490560
2021-05-27	43.13	43.66	42.62	43.27	7907945
2021-05-28	43.31	44.20	43.23	43.71	4150160
2021-06-01	44.02	44.08	42.73	43.00	3630780
2021-06-02	42.98	43.33	42.78	43.27	3329025
2021-06-03	43.00	43.47	42.33	43.08	2832110
2021-06-04	43.48	44.47	43.48	44.35	3142365
2021-06-07	44.43	44.76	44.01	44.71	2838450
2021-06-08	44.76	45.56	44.75	45.47	4280215
2021-06-09	45.59	45.70	44.81	45.10	2932890
2021-06-10	45.07	45.90	44.88	45.79	3870610
2021-06-11	45.60	45.88	45.44	45.79	3273225
2021-06-14	45.82	46.30	45.60	46.29	3284330
2021-06-15	46.21	46.34	45.80	46.01	3165695
2021-06-16	46.06	46.52	45.42	46.05	3501870
2021-06-17	45.92	47.53	45.82	47.40	5871710
2021-06-18	47.40	47.80	46.69	46.73	9358535
2021-06-21	47.15	47.99	46.74	47.58	4077460
2021-06-22	47.60	48.41	47.60	48.38	4143350
2021-06-23	48.46	48.58	47.67	48.01	3905335
2021-06-24	48.49	48.79	47.99	48.00	3434445
2021-06-25	48.10	48.47	47.29	48.41	5297130
2021-06-28	48.63	49.47	48.55	49.41	3795835
2021-06-29	48.71	48.99	47.93	48.65	4774270
2021-06-30	48.56	48.56	47.57	47.64	5466795
2021-07-01	47.57	48.53	47.27	48.47	5718165
2021-07-02	48.69	49.75	48.69	49.61	3667105
2021-07-06	50.15	50.37	49.14	50.23	5034505
2021-07-07	50.55	50.76	49.35	50.67	5402730
2021-07-08	49.96	50.90	49.12	50.59	4513100
2021-07-09	50.92	51.49	50.51	51.36	4791565
2021-07-12	51.62	51.89	50.95	51.16	4102825
2021-07-13	51.18	51.69	50.80	51.41	2545995
2021-07-14	51.58	51.73	50.73	51.17	3674710
2021-07-15	51.55	52.38	50.86	51.26	6286245
2021-07-16	51.72	52.55	51.64	51.69	4327020
2021-07-19	51.02	51.67	50.47	51.33	4540275
2021-07-20	51.90	53.03	51.60	52.77	3952260
2021-07-21	52.84	53.20	52.41	52.93	4078265
2021-07-22	53.25	54.29	53.14	54.15	4042845
2021-07-23	54.19	55.22	53.72	55.14	4112605
2021-07-26	55.32	55.40	54.43	54.47	3357330
2021-07-27	54.48	54.68	53.34	54.23	3686860
2021-07-28	54.40	54.76	53.82	54.34	4005570
2021-07-29	54.46	55.34	54.43	54.84	4834925
2021-07-30	54.20	54.76	50.00	54.45	9331455
2021-08-02	54.85	57.71	54.03	56.92	10211940
2021-08-03	57.09	59.60	57.00	59.55	7556695
2021-08-04	59.47	61.12	58.69	60.80	6016515
2021-08-05	61.00	61.30	59.65	60.00	6620905
2021-08-06	59.71	60.75	59.20	60.74	3981475
2021-08-09	61.03	61.10	59.84	60.22	3625210
2021-08-10	60.31	60.87	59.62	60.08	3611200
2021-08-11	60.29	60.60	58.74	59.73	4897795
2021-08-12	59.87	61.96	59.66	61.13	5782950
2021-08-13	60.70	61.91	60.44	61.87	2991650
2021-08-16	61.80	61.80	59.73	60.49	3790220
2021-08-17	60.03	60.45	59.04	59.73	4477520
2021-08-18	59.64	59.78	58.52	58.54	4401790
2021-08-19	57.56	59.72	57.25	59.16	4093880
2021-08-20	59.54	59.92	59.07	59.59	3658720
2021-08-23	60.38	61.69	60.33	61.50	4705080
2021-08-24	61.60	61.60	59.82	59.97	5207465
2021-08-25	60.10	61.57	60.04	61.21	4008815
2021-08-26	61.06	62.31	61.05	62.03	3659135
2021-08-27	62.10	63.49	61.77	63.21	4457520
2021-08-30	63.82	64.38	63.60	63.88	3393235
2021-08-31	64.00	64.12	62.64	63.03	5856735
2021-09-01	63.51	63.59	60.89	61.69	8388025
2021-09-02	62.26	63.36	62.09	62.78	4074545
2021-09-03	62.77	64.29	62.77	64.04	3536400
2021-09-07	64.20	64.40	62.48	62.82	4064680
2021-09-08	62.61	63.15	61.61	61.84	5400960
2021-09-09	61.84	62.65	61.82	62.15	4065620
2021-09-10	62.65	62.96	61.72	62.10	3319520
2021-09-13	62.11	62.29	58.85	59.38	8886900
2021-09-14	59.60	61.14	59.26	60.12	6212855
2021-09-15	60.45	60.80	59.84	60.31	5027395
2021-09-16	60.18	60.88	59.71	60.81	3354505
2021-09-17	60.51	60.88	59.36	59.90	7779700
2021-09-20	58.40	59.55	56.83	59.41	5185850
2021-09-21	60.40	60.66	59.02	59.92	3566415
2021-09-22	60.20	60.64	59.47	60.32	3516045
2021-09-23	60.89	62.29	60.47	62.11	4887405
2021-09-24	61.64	62.57	61.42	62.38	3283245
2021-09-27	61.69	61.98	59.84	60.11	4127755
2021-09-28	59.57	60.19	57.41	57.58	7433405
2021-09-29	58.25	58.81	57.62	57.77	5604580
2021-09-30	57.68	59.02	57.68	58.41	4333310
2021-10-01	58.23	59.90	57.81	59.60	4479345
2021-10-04	58.51	58.87	56.95	57.77	5075375
2021-10-05	58.72	60.20	58.32	59.70	5240940
2021-10-06	58.88	60.94	58.58	60.36	4171260
2021-10-07	60.93	62.65	60.80	61.92	3705095
2021-10-08	62.04	62.45	61.07	61.43	2363070
2021-10-11	61.03	61.82	60.57	61.36	2524135
2021-10-12	62.17	62.17	61.15	61.32	2510300
2021-10-13	61.78	62.80	61.60	62.02	3798425
2021-10-14	62.98	63.78	62.22	62.76	4454475
2021-10-15	62.99	63.32	62.35	63.06	3697580
2021-10-18	63.09	65.38	63.09	65.35	4646580
2021-10-19	65.77	66.62	65.30	66.42	4548085
2021-10-20	66.84	67.32	65.72	66.69	3534720
2021-10-21	66.77	66.89	65.54	66.87	3109355
2021-10-22	66.97	67.76	66.26	67.06	2282485
2021-10-25	67.52	69.05	66.20	66.38	4970995
2021-10-26	66.79	66.82	64.00	64.53	7187930
2021-10-27	64.84	65.70	64.04	64.12	3491515
2021-10-28	64.14	65.53	64.14	65.48	2842835
2021-10-29	65.05	67.59	65.01	67.27	4276625
2021-11-01	67.27	67.60	63.81	64.82	5875375
2021-11-02	65.00	66.40	64.94	65.69	3826760
2021-11-03	66.01	66.47	64.44	65.98	3431700
2021-11-04	65.73	67.71	65.72	67.68	5747690
2021-11-05	69.85	69.85	65.50	68.24	8395400
2021-11-08	69.00	71.07	68.27	70.24	6588915
2021-11-09	70.39	70.83	68.66	69.81	5010080
2021-11-10	69.13	69.20	65.88	66.63	5811680
2021-11-11	67.78	67.98	66.91	67.38	3304495
2021-11-12	67.87	68.75	67.85	68.43	2909875
2021-11-15	68.95	68.95	66.36	67.03	3756875
2021-11-16	66.42	68.50	66.42	68.20	3390850
2021-11-17	68.25	68.83	66.96	68.27	3756890
2021-11-18	68.20	69.28	67.61	68.70	3465310
2021-11-19	69.37	70.13	68.38	68.50	3608645
2021-11-22	68.74	68.91	65.06	66.16	5160035
2021-11-23	65.31	66.63	63.65	65.50	5327770
2021-11-24	65.37	66.68	63.99	66.65	2946270
2021-11-26	66.09	68.21	65.04	65.48	3235750
2021-11-29	66.60	69.10	66.37	68.66	5236090
2021-11-30	68.93	69.55	66.07	66.42	8660595
2021-12-01	67.52	67.61	60.90	61.05	11509835
2021-12-02	61.05	62.93	60.22	62.62	8490855
2021-12-03	62.18	62.65	59.33	60.56	10448940
2021-12-06	59.56	60.10	57.85	58.41	11292955
2021-12-07	60.64	63.54	60.60	63.45	6454415
2021-12-08	63.45	64.78	62.29	64.49	5147325
2021-12-09	64.58	64.89	62.97	63.28	4041505
2021-12-10	64.02	66.86	64.02	66.53	6901800
2021-12-13	66.91	67.88	65.75	66.32	7120165
2021-12-14	64.58	64.63	61.22	63.16	8492130
2021-12-15	63.20	67.52	63.18	67.36	8266240
2021-12-16	67.10	67.54	64.00	64.58	7287760
2021-12-17	63.27	67.44	63.02	66.77	48734620
2021-12-20	64.73	66.87	64.15	66.11	7361295
2021-12-21	66.96	67.96	64.64	67.85	5662320
2021-12-22	68.00	69.76	67.00	69.63	4233280
2021-12-23	69.60	70.97	69.22	69.80	3536520
2021-12-27	70.78	73.56	70.75	73.53	5095140
2021-12-28	74.00	74.00	72.30	73.20	3828455
2021-12-29	73.25	74.35	72.54	73.35	2975615
2021-12-30	73.45	74.06	71.76	71.96	3755220
2021-12-31	71.95	72.71	71.79	71.88	2640575
2022-01-03	72.42	72.42	66.49	66.62	9526205
2022-01-04	66.10	66.68	62.53	64.43	9829240
2022-01-05	63.18	63.94	60.58	60.70	12032865
2022-01-06	58.90	63.93	58.74	62.80	12004195
2022-01-07	61.89	63.97	61.82	62.93	8805110
2022-01-10	60.84	64.98	60.48	64.94	11657555
2022-01-11	63.55	64.80	62.80	64.71	7455880
2022-01-12	65.11	66.05	63.64	64.16	7013945
2022-01-13	64.11	64.56	61.45	61.58	6471440
2022-01-14	61.05	62.78	60.63	62.51	6411915
2022-01-18	60.82	63.53	60.61	61.69	7610355
2022-01-19	62.47	64.63	61.35	61.43	5922590
2022-01-20	62.00	63.59	60.93	61.00	5267825
2022-01-21	60.37	60.88	57.65	57.73	9746415
2022-01-24	56.53	58.15	52.57	58.07	16825995
2022-01-25	56.76	56.89	54.23	54.59	8703070
2022-01-26	56.36	57.30	53.66	54.23	8628815
2022-01-27	55.13	56.33	53.73	53.94	6169835
2022-01-28	54.75	56.51	53.04	56.43	7346355
2022-01-31	56.43	59.62	55.91	59.45	9103650
2022-02-01	59.57	60.63	58.36	60.44	6466900
2022-02-02	61.22	62.20	60.60	61.98	8535670
2022-02-03	59.90	62.11	59.07	59.40	8857305
2022-02-04	60.81	63.47	57.84	62.87	12722395
2022-02-07	62.28	63.38	61.15	61.44	5924960
2022-02-08	61.19	63.19	60.89	62.97	4988775
2022-02-09	64.00	66.05	63.71	65.97	6909015
2022-02-10	64.25	66.47	64.10	65.07	5764770
2022-02-11	65.26	65.96	61.64	62.05	5881175
2022-02-14	62.22	63.36	61.29	62.07	5370405
2022-02-15	63.37	64.67	62.98	64.48	3830305
2022-02-16	63.49	64.30	62.07	64.07	4955500
2022-02-17	63.53	63.53	61.85	62.11	3957150
2022-02-18	62.21	62.86	60.79	60.97	4612895
2022-02-22	60.41	61.34	58.59	59.48	6688820
2022-02-23	60.09	60.74	56.68	56.90	6862040
2022-02-24	55.58	63.69	55.19	63.29	12905715
2022-02-25	63.39	65.11	62.00	64.99	6182400
2022-02-28	64.51	69.09	64.30	68.90	12006690
2022-03-01	69.21	70.30	66.84	67.57	8147850
2022-03-02	67.93	69.37	66.47	68.96	5867980
2022-03-03	69.23	69.66	66.31	67.27	5678200
2022-03-04	67.26	67.81	65.29	67.09	6077700
2022-03-07	66.74	67.59	58.17	58.27	12903075
2022-03-08	56.91	57.30	54.50	55.37	10565850
2022-03-09	57.02	57.86	54.81	57.49	10994280
2022-03-10	56.86	57.95	55.51	57.35	7338330
2022-03-11	58.41	58.41	55.70	55.83	6845260
2022-03-14	55.27	56.42	53.06	55.09	9982945
2022-03-15	55.69	56.80	54.75	56.66	6130670
2022-03-16	56.77	59.57	56.34	59.51	9152330
2022-03-17	58.74	60.71	57.84	60.70	8120135
2022-03-18	60.60	64.23	60.06	63.99	13095775
2022-03-21	63.07	63.77	61.16	62.91	7951560
2022-03-22	62.64	65.36	62.40	65.14	6457570
2022-03-23	64.75	65.91	63.63	64.29	3931545
2022-03-24	64.50	67.27	63.67	67.14	4998325
2022-03-25	66.60	67.23	64.41	66.55	4292860
2022-03-28	66.60	68.25	65.92	67.71	3873110
2022-03-29	68.91	69.72	67.27	69.50	6421115
2022-03-30	69.00	70.16	68.00	68.39	3578185
2022-03-31	68.25	70.60	68.25	68.35	6092880
2022-04-01	68.20	69.02	67.20	67.80	3622410
2022-04-04	68.50	69.53	68.07	69.34	3358220
2022-04-05	69.25	69.40	67.73	68.38	4342065
2022-04-06	67.06	67.56	65.70	66.41	4918560
2022-04-07	66.25	68.90	66.25	67.62	5228555
2022-04-08	67.02	68.34	66.78	67.17	3617435
2022-04-11	66.14	66.77	64.93	65.61	4485120
2022-04-12	67.06	68.34	65.49	66.02	3894155
2022-04-13	66.40	68.54	66.10	68.17	3954630
2022-04-14	68.57	68.68	66.21	66.35	3644860
2022-04-18	65.89	66.84	64.65	66.08	3188090
2022-04-19	65.87	67.23	65.09	67.04	3804865
2022-04-20	67.60	69.73	67.35	68.12	5339215
2022-04-21	68.92	71.52	64.09	64.25	6070815
2022-04-22	64.18	64.77	60.73	60.86	5262165
2022-04-25	60.43	64.86	60.20	64.70	6626225
2022-04-26	63.87	64.29	61.29	61.30	4976670
2022-04-27	61.32	63.15	59.93	60.06	5186930
2022-04-28	60.85	62.38	59.33	61.73	5972030
2022-04-29	61.24	61.98	57.53	57.80	6013515
2022-05-02	57.71	58.90	56.71	58.40	6456365
2022-05-03	58.40	58.80	56.73	57.31	5069465
2022-05-04	56.84	57.70	53.55	57.47	11359055
2022-05-05	60.60	61.28	55.16	56.90	13191025
2022-05-06	55.82	55.90	52.65	53.27	7994790
2022-05-09	51.95	52.38	48.73	49.04	10737625
2022-05-10	51.76	53.46	49.10	52.36	13169955
2022-05-11	52.32	55.75	51.88	52.19	15667435
2022-05-12	51.40	55.48	50.80	53.33	10798085
2022-05-13	54.51	56.70	54.47	56.31	8674180
2022-05-16	55.86	57.48	54.96	55.11	6360655
2022-05-17	56.69	57.40	55.03	56.56	7721280
2022-05-18	55.32	56.66	53.69	54.12	11199055
2022-05-19	53.52	56.32	53.14	55.03	8350415
2022-05-20	57.26	57.80	54.25	57.06	11467860
2022-05-23	57.29	58.51	56.72	57.27	7019060
2022-05-24	56.41	61.92	55.31	57.17	8979405
2022-05-25	56.19	58.14	56.04	57.46	6623590
2022-05-26	57.54	59.43	56.92	58.86	6211575
2022-05-27	59.43	59.93	58.46	59.57	9173310
2022-05-31	59.45	59.63	57.81	58.83	9865815
2022-06-01	59.25	59.85	57.44	57.81	5257095
2022-06-02	57.91	61.07	57.64	60.64	5512875
2022-06-03	59.62	59.93	58.40	59.33	4924775
2022-06-06	60.18	60.30	59.03	59.39	3275255
2022-06-07	58.74	61.30	58.55	61.08	4148535
2022-06-08	60.82	61.42	60.04	60.11	3418410
2022-06-09	60.51	62.41	59.53	60.70	5970115
2022-06-10	59.59	59.94	57.36	57.66	6869950
2022-06-13	55.60	55.83	53.01	53.30	6938990
2022-06-14	53.75	54.31	53.02	53.85	4913635
2022-06-15	54.49	56.59	54.14	55.50	5361810
2022-06-16	54.09	54.55	52.34	52.75	5730770
2022-06-17	52.62	54.30	52.60	53.80	11751785
2022-06-21	55.18	57.00	55.09	56.20	5768780
2022-06-22	55.20	56.91	55.10	55.69	4096595
2022-06-23	56.20	57.36	55.19	56.80	4602317
2022-06-24	57.51	59.38	56.38	59.13	7996945
2022-06-27	58.97	60.39	57.58	58.85	3179612
2022-06-28	59.61	60.59	57.06	57.29	4750698
2022-06-29	57.25	57.95	56.45	57.17	3357635
2022-06-30	56.75	57.36	55.85	56.58	4280082
2022-07-01	56.40	57.63	55.78	57.37	2661730
2022-07-05	56.13	59.20	56.04	59.00	3437794
2022-07-06	59.52	60.60	59.09	59.87	4152507
2022-07-07	60.25	61.92	59.81	61.62	5456503
2022-07-08	61.26	63.11	60.59	62.70	3691572
2022-07-11	62.23	62.64	61.36	62.28	3549150
2022-07-12	63.00	63.56	59.14	59.62	5614699
2022-07-13	58.10	59.91	57.44	58.91	3750947
2022-07-14	58.29	58.32	55.57	57.64	4630826
2022-07-15	58.08	60.58	58.08	60.22	4738287
2022-07-18	60.43	60.90	57.78	58.00	4819287
2022-07-19	59.32	59.59	58.34	59.20	7184898
2022-07-20	59.53	60.63	58.84	59.64	5244886
2022-07-21	59.97	61.93	59.02	61.86	3901157
2022-07-22	62.32	63.40	60.91	61.23	2397553
2022-07-25	61.18	61.24	59.95	61.00	3182922
2022-07-26	61.21	61.21	55.21	56.26	6507243
2022-07-27	57.31	58.54	56.35	57.93	4262441
2022-07-28	58.26	59.63	57.35	59.40	3886293
2022-07-29	59.46	59.93	58.53	59.65	4806095
2022-08-01	59.03	60.95	58.58	60.06	3960299
2022-08-02	59.55	61.03	59.40	60.37	4032542
2022-08-03	61.19	63.16	60.83	62.88	6500514
2022-08-04	56.83	56.96	52.00	52.61	19687502
2022-08-05	52.00	53.45	51.24	53.39	11779803
2022-08-08	53.52	54.37	53.17	53.32	6173403
2022-08-09	52.91	53.36	51.90	52.19	4390974
2022-08-10	54.04	54.32	53.34	53.89	6173795
2022-08-11	54.29	54.87	52.41	52.52	5496374
2022-08-12	53.07	54.41	52.79	54.29	5007717
2022-08-15	53.90	54.53	53.76	54.08	3109708
2022-08-16	53.84	54.27	52.32	52.94	4902275
2022-08-17	52.33	52.64	51.63	51.93	4814184
2022-08-18	52.07	52.56	51.82	52.27	3793675
2022-08-19	51.87	52.16	51.07	51.29	4369387
2022-08-22	50.28	50.79	49.71	50.32	6160763
2022-08-23	50.91	52.32	50.51	50.59	6809892
2022-08-24	50.74	50.90	49.98	50.16	3366019
2022-08-25	50.67	50.97	50.18	50.87	4258870
2022-08-26	51.22	51.22	49.42	49.57	7008612
2022-08-29	49.35	49.49	48.57	48.69	5837101
2022-08-30	49.19	49.36	48.31	49.04	6129994
2022-08-31	49.45	50.18	48.49	48.69	5860023
2022-09-01	48.04	48.60	47.37	48.55	5723816
2022-09-02	49.08	49.55	48.34	48.60	6405123
2022-09-06	48.68	49.94	48.03	49.65	7441948
2022-09-07	49.88	50.64	49.29	50.45	5120837
2022-09-08	50.21	51.84	49.98	51.71	4492249
2022-09-09	52.08	53.69	52.08	53.59	5488832
2022-09-12	53.78	55.94	53.75	55.84	7382447
2022-09-13	53.23	53.62	51.80	51.87	7693733
2022-09-14	52.25	52.32	51.05	51.94	4542249
2022-09-15	51.92	52.48	50.54	50.82	6011877
2022-09-16	50.19	50.64	49.60	50.42	10405467
2022-09-19	49.61	50.84	49.61	50.74	3593398
2022-09-20	50.33	51.10	50.17	50.77	3590266
2022-09-21	51.11	51.80	49.76	49.80	4367552
2022-09-22	49.51	50.17	48.64	48.74	4057743
2022-09-23	48.50	48.92	47.95	48.59	4248348
2022-09-26	48.77	49.54	48.21	48.29	3514589
2022-09-27	49.01	49.74	47.87	48.50	4214915
2022-09-28	48.94	50.23	48.40	49.97	3878541
2022-09-29	49.50	49.86	48.49	49.63	3470094
2022-09-30	49.59	50.59	49.06	49.13	4727179
2022-10-03	49.58	51.39	49.33	50.96	5040495
2022-10-04	52.27	53.08	52.11	52.68	3892419
2022-10-05	51.70	53.85	51.69	53.59	3368094
2022-10-06	53.79	54.75	53.56	53.74	4983333
2022-10-07	52.68	53.16	50.95	51.47	5489920
2022-10-10	53.31	53.84	50.83	51.23	6974998
2022-10-11	50.81	51.06	48.29	48.58	6377629
2022-10-12	48.81	48.95	47.40	48.21	4970399
2022-10-13	46.46	49.63	45.74	49.20	5114592
2022-10-14	50.06	50.27	48.07	48.13	4752942
2022-10-17	49.67	50.74	49.67	50.46	5594577
2022-10-18	52.19	52.75	50.66	51.56	5121994
2022-10-19	51.17	52.74	51.09	51.79	4373777
2022-10-20	52.02	53.13	51.30	51.59	4433508
2022-10-21	51.72	53.87	50.94	53.75	5512162
2022-10-24	54.34	55.50	52.83	54.90	5905886
2022-10-25	54.98	56.75	54.98	55.92	5524345
2022-10-26	55.09	57.25	54.80	55.49	5976165
2022-10-27	56.20	57.00	55.51	56.01	4246197
2022-10-28	56.36	57.16	55.27	57.10	3795562
2022-10-31	56.39	57.34	55.90	57.16	5405877
2022-11-01	57.86	58.29	56.39	56.42	4765894
2022-11-02	56.20	56.33	53.09	53.23	9976918
2022-11-03	45.55	47.34	42.61	45.93	16959841
2022-11-04	46.21	47.31	45.15	47.10	9579970
2022-11-07	47.22	48.27	45.94	47.86	6168103
2022-11-08	48.51	51.24	48.15	50.60	7080982
2022-11-09	50.25	50.52	49.59	49.88	4717297
2022-11-10	53.27	54.74	52.78	54.39	7428165
2022-11-11	54.00	56.23	53.76	56.13	6267068
2022-11-14	55.70	56.91	54.80	55.52	5687773
2022-11-15	56.90	57.39	55.66	56.20	4498314
2022-11-16	55.68	55.98	54.51	54.69	4280673
2022-11-17	53.46	54.54	52.68	54.14	5430229
2022-11-18	55.80	55.80	51.26	52.15	6356989
2022-11-21	51.56	52.59	51.40	52.32	3731795
2022-11-22	52.78	52.85	51.22	52.28	4935640
2022-11-23	52.25	53.58	51.84	53.35	2997239
2022-11-25	53.08	53.48	52.87	52.91	2117775
2022-11-28	52.97	53.24	51.89	52.08	3905900
2022-11-29	52.25	52.30	50.84	51.59	5729062
2022-11-30	51.23	53.19	50.48	53.16	11465916
2022-12-01	53.63	55.55	53.35	55.38	4410179
2022-12-02	54.11	54.36	52.96	53.61	4685425
2022-12-05	52.72	52.83	51.14	51.67	3644072
2022-12-06	51.77	51.89	50.63	50.85	3714526
2022-12-07	50.74	51.77	50.37	51.60	3172643
2022-12-08	51.92	53.39	51.17	52.91	4108989
2022-12-09	52.78	52.95	51.88	52.13	3784844
2022-12-12	52.46	54.06	52.30	53.64	3808504
2022-12-13	56.65	56.71	53.81	54.71	4640555
2022-12-14	55.01	55.80	53.68	54.27	3709422
2022-12-15	53.54	54.00	52.01	52.17	4502605
2022-12-16	51.54	52.50	51.37	51.92	14845496
2022-12-19	51.74	51.74	49.67	49.98	4871639
2022-12-20	49.52	50.73	49.26	50.47	4342127
2022-12-21	50.30	50.30	47.04	50.01	6803119
2022-12-22	49.64	49.99	48.45	49.15	4906815
2022-12-23	48.97	49.22	48.29	48.73	2958818
2022-12-27	48.44	49.23	47.90	48.55	2804555
2022-12-28	48.50	49.03	47.80	47.86	2633166
2022-12-29	48.10	49.37	48.00	49.21	2668139
2022-12-30	48.55	48.92	48.15	48.89	2338869
2023-01-03	49.53	50.25	48.02	48.52	4647541
2023-01-04	49.02	49.47	47.96	48.30	4674756
2023-01-05	47.77	48.18	46.55	47.45	6585086
2023-01-06	48.32	48.86	47.08	48.69	5223692
2023-01-09	49.41	50.67	49.30	49.41	4539775
2023-01-10	49.12	50.15	48.10	48.42	5314078
2023-01-11	48.84	49.06	48.15	48.80	4111294
2023-01-12	48.13	48.64	47.19	48.40	4932537
2023-01-13	46.25	49.04	45.88	48.87	6281654
2023-01-17	48.76	50.45	48.43	50.10	5436649
2023-01-18	50.68	51.52	48.31	48.38	4894771
2023-01-19	48.11	49.02	47.78	48.42	4632012
2023-01-20	48.55	49.36	48.50	49.27	5372895
2023-01-23	49.27	50.55	48.89	50.51	5771266
2023-01-24	50.47	51.45	50.10	51.09	4698034
2023-01-25	50.21	51.91	49.43	51.76	5872659
2023-01-26	53.33	54.57	51.94	53.21	6410609
2023-01-27	51.90	53.13	51.71	52.70	5257089
2023-01-30	52.34	52.41	50.92	51.05	5248754
2023-01-31	51.09	52.53	50.92	52.34	6031284
2023-02-01	52.15	53.59	51.42	53.09	9170552
2023-02-02	53.01	54.33	53.00	53.85	6790021
2023-02-03	52.87	53.74	52.54	53.00	5467718
2023-02-06	52.47	53.47	51.88	51.99	4853644
2023-02-07	52.55	54.19	51.79	53.78	9785529
2023-02-08	60.75	61.45	58.72	59.64	18344640
2023-02-09	60.76	60.83	57.65	57.82	9973302
2023-02-10	57.42	59.69	57.10	59.61	5564420
2023-02-13	59.76	60.46	59.33	60.15	4507535
2023-02-14	60.15	61.50	59.88	61.19	5190087
2023-02-15	60.99	63.02	60.71	62.81	5235525
2023-02-16	62.00	62.61	61.23	61.39	4033854
2023-02-17	60.87	61.30	60.29	60.64	3687234
2023-02-21	59.79	60.37	59.30	59.71	4515537
2023-02-22	60.60	61.25	59.77	60.21	5662901
2023-02-23	60.61	60.79	59.34	60.58	4123799
2023-02-24	59.39	59.85	58.57	58.86	3730481
2023-02-27	59.68	60.14	59.38	59.62	3597166
2023-02-28	59.63	60.09	59.08	59.44	3962266
2023-03-01	59.54	59.54	58.30	58.44	3352973
2023-03-02	58.41	60.04	58.16	59.64	3444011
2023-03-03	59.68	60.90	59.53	60.84	3870891
2023-03-06	61.11	61.76	60.66	61.31	2542930
2023-03-07	61.00	61.99	60.11	60.37	5258114
2023-03-08	60.66	61.99	59.75	61.79	5047405
2023-03-09	61.46	62.08	59.86	59.95	4940399
2023-03-10	60.02	60.47	58.60	58.76	4381780
2023-03-13	58.22	60.17	57.63	59.27	4772371
2023-03-14	60.35	61.09	59.89	60.89	3887517
2023-03-15	60.61	61.22	59.72	60.39	3450425
2023-03-16	60.34	61.97	59.90	61.88	3994330
2023-03-17	61.72	62.47	60.70	61.22	8196983
2023-03-20	60.91	61.58	60.76	61.54	4768262
2023-03-21	61.75	62.61	60.87	62.46	3661932
2023-03-22	62.30	63.20	61.17	61.21	2859419
2023-03-23	62.10	63.95	62.00	63.25	4429908
2023-03-24	62.92	63.25	62.02	62.99	3384685
2023-03-27	63.26	64.33	63.17	63.98	5029826
2023-03-28	63.73	64.60	63.51	64.27	3993197
2023-03-29	65.04	65.10	64.36	64.81	4280265
2023-03-30	65.20	65.88	65.09	65.81	3681561
2023-03-31	66.02	66.57	65.55	66.46	5714939
2023-04-03	65.82	66.38	65.65	66.31	3343034
2023-04-04	66.57	66.72	65.53	65.97	3402003
2023-04-05	65.68	66.26	64.71	65.15	3864954
2023-04-06	64.75	65.58	64.26	65.52	2772246
2023-04-10	64.80	67.44	64.65	66.91	5934740
2023-04-11	66.71	67.64	66.55	67.00	3107935
2023-04-12	67.57	68.18	66.96	67.19	3890275
2023-04-13	67.67	68.85	67.51	68.39	4195259
2023-04-14	68.27	69.07	67.42	68.07	4049580
2023-04-17	68.36	68.77	67.07	67.71	3342338
2023-04-18	68.51	68.70	67.55	67.82	3526678
2023-04-19	67.37	67.51	66.92	67.32	2458537
2023-04-20	66.84	67.63	66.53	66.90	2702581
2023-04-21	67.32	67.32	66.51	66.78	2876606
2023-04-24	67.08	67.21	65.70	66.25	2933578
2023-04-25	65.36	65.93	63.10	63.17	5726609
2023-04-26	63.27	64.13	63.09	63.40	3650213
2023-04-27	64.08	64.20	62.33	63.06	5011968
2023-04-28	62.67	63.08	61.73	63.05	5597589
2023-05-01	62.30	63.30	61.66	62.81	3827322
2023-05-02	62.60	62.83	61.01	61.44	5429953
2023-05-03	61.64	61.70	60.33	60.49	6497298
2023-05-04	61.29	61.61	60.37	61.18	5939259
2023-05-05	60.75	65.45	60.50	64.59	9353899
2023-05-08	65.74	66.48	64.60	66.08	5872768
2023-05-09	66.46	67.00	66.06	66.40	4814477
2023-05-10	66.97	67.80	66.54	67.01	4055996
2023-05-11	67.29	67.76	66.96	67.50	4397030
2023-05-12	67.68	68.18	66.96	67.77	3703008
2023-05-15	67.68	68.78	67.46	68.56	4580036
2023-05-16	68.49	68.97	68.22	68.31	3399410
2023-05-17	68.40	68.99	67.64	68.43	3466501
2023-05-18	68.68	68.76	67.75	68.14	4576215
2023-05-19	68.50	69.68	68.19	69.63	4745557
2023-05-22	69.75	71.29	69.47	69.52	4493142
2023-05-23	69.37	69.46	67.46	68.09	5495388
2023-05-24	68.50	69.46	66.01	66.59	9000609
2023-05-25	66.89	67.88	64.46	67.17	8565601
2023-05-26	67.36	68.82	67.30	67.77	5343667
2023-05-30	68.11	69.10	67.41	68.54	4419571
2023-05-31	68.34	69.27	67.86	68.33	6605128
2023-06-01	67.64	69.11	66.93	68.64	4694400
2023-06-02	68.64	69.37	67.85	68.13	4186232
2023-06-05	67.98	71.63	67.95	71.27	8966767
2023-06-06	71.35	71.38	68.84	69.54	5112953
2023-06-07	69.54	69.93	66.84	67.06	5446399
2023-06-08	67.07	69.35	67.02	69.00	4743162
2023-06-09	68.95	69.80	67.01	68.01	4213274
2023-06-12	68.20	69.98	68.13	69.84	5488105
2023-06-13	70.50	70.75	69.36	70.49	4761604
2023-06-14	70.07	71.59	69.70	71.48	4875365
2023-06-15	71.29	73.85	71.15	73.59	5438003
2023-06-16	74.46	74.77	72.37	72.78	10916028
2023-06-20	72.45	72.77	70.92	71.66	4286343
2023-06-21	71.66	71.84	70.58	71.11	7128115
2023-06-22	71.11	72.24	70.81	71.86	3234243
2023-06-23	71.11	71.76	70.15	71.59	14856242
2023-06-26	71.69	72.72	70.90	71.06	3416560
2023-06-27	71.64	73.89	71.55	73.66	4602491
2023-06-28	73.49	74.93	72.95	74.33	5834392
2023-06-29	74.54	75.30	73.90	75.09	6114359
2023-06-30	75.55	76.27	75.26	75.59	4578622
2023-07-03	75.30	75.36	73.65	74.66	2253856
2023-07-05	74.42	74.71	74.01	74.31	3763947
2023-07-06	73.84	74.77	72.45	74.65	4330011
2023-07-07	74.41	75.46	73.99	74.68	4011783
2023-07-10	74.79	78.66	74.79	77.86	8176651
2023-07-11	78.61	78.63	77.22	78.32	4295195
2023-07-12	78.87	79.03	75.51	76.72	6147898
2023-07-13	77.40	78.29	76.73	78.25	4709541
2023-07-14	78.55	80.03	78.34	78.92	4913721
2023-07-17	78.72	80.60	78.58	80.28	4185827
2023-07-18	79.96	80.45	79.16	80.24	4586209
2023-07-19	80.45	81.24	78.30	78.69	5984975
2023-07-20	78.67	79.37	77.53	77.70	3623851
2023-07-21	78.37	79.14	78.06	78.16	12134200
2023-07-24	78.69	78.82	76.32	77.27	3870766
2023-07-25	77.73	78.62	77.41	78.34	3678984
2023-07-26	77.56	78.75	76.86	77.26	3378450
2023-07-27	78.39	78.52	76.31	76.58	3957737
2023-07-28	77.24	77.63	76.15	76.80	3545155
2023-07-31	77.09	77.75	76.79	77.72	3544369
2023-08-01	77.64	78.58	76.91	78.03	2621393
2023-08-02	77.24	77.24	74.01	74.32	5677076
2023-08-03	74.20	76.00	74.15	75.76	6102273
2023-08-04	60.42	61.36	56.10	56.77	32831477
2023-08-07	57.58	58.18	56.86	57.70	14402404
2023-08-08	56.88	59.12	56.57	58.57	16011804
2023-08-09	58.84	60.35	58.46	59.78	13133517
2023-08-10	61.16	62.21	60.07	60.56	10993561
2023-08-11	60.05	61.21	59.35	59.68	7695677
2023-08-14	59.69	60.10	59.20	59.66	7339978
2023-08-15	59.57	60.23	59.01	59.17	7210700
2023-08-16	59.00	59.59	58.15	58.18	3596708
2023-08-17	58.60	58.83	57.34	57.41	5045623
2023-08-18	56.98	57.69	56.84	57.16	5390397
2023-08-21	58.07	58.72	57.79	58.39	6711700
2023-08-22	58.32	58.61	57.78	58.32	4843329
2023-08-23	58.81	59.50	58.14	59.19	4689677
2023-08-24	59.60	59.83	58.12	58.15	4833725
2023-08-25	58.20	58.96	57.96	58.81	4241207
2023-08-28	59.10	59.43	58.20	58.70	4840914
2023-08-29	58.70	60.93	58.51	60.63	5632182
2023-08-30	60.57	61.45	60.50	61.22	5045791
2023-08-31	61.50	61.83	60.17	60.21	6428583
2023-09-01	60.50	60.96	60.39	60.87	4957878
2023-09-05	60.92	61.97	60.56	61.91	4904778
2023-09-06	61.90	62.39	61.72	62.23	5225479
2023-09-07	61.88	63.33	61.62	63.17	5440718
2023-09-08	63.05	64.30	63.05	64.07	5817932
2023-09-11	64.81	64.81	64.81	64.81	120
2023-09-12	64.61	65.68	63.47	63.50	5316945
2023-09-13	63.27	63.88	62.57	62.62	3995868
2023-09-14	62.78	63.39	62.66	63.10	4289192
2023-09-15	62.50	62.67	60.68	61.02	10314018
2023-09-18	60.83	61.28	60.33	60.45	3429315
2023-09-19	59.95	60.51	58.45	60.44	4220538
2023-09-20	60.68	61.39	60.14	60.15	3452716
2023-09-21	59.66	60.15	58.67	58.78	4389127
2023-09-22	58.75	59.09	58.11	58.24	3458580
2023-09-25	57.84	58.15	57.63	58.11	3811284
2023-09-26	57.84	58.04	57.19	57.43	4347550
2023-09-27	57.94	58.34	57.50	58.14	3285461
2023-09-28	58.18	59.24	57.71	58.60	3545915
2023-09-29	59.64	59.67	58.35	58.68	4665251
2023-10-02	58.79	59.57	58.34	58.63	4099010
2023-10-03	58.03	58.37	57.08	57.61	6914051
2023-10-04	57.97	58.75	57.47	58.26	4875569
2023-10-05	58.11	58.31	56.64	58.02	7429115
2023-10-06	57.62	60.21	57.50	59.93	4752606
2023-10-09	59.72	60.60	58.45	59.51	4918273
2023-10-10	59.60	60.35	59.34	59.40	5051028
2023-10-11	59.43	59.47	57.00	58.97	9492372
2023-10-12	58.85	59.10	57.76	58.00	8388440
2023-10-13	56.61	58.05	56.07	57.76	11561247
2023-10-16	58.56	59.75	57.84	59.14	5498620
2023-10-17	58.42	59.37	57.71	58.65	4774828
2023-10-18	57.88	58.50	57.59	57.67	4671309
2023-10-19	57.63	58.45	57.46	57.77	7383288
2023-10-20	57.91	57.94	55.92	56.36	6500862
2023-10-23	56.01	56.57	55.52	56.10	4084992
2023-10-24	56.28	57.70	56.14	57.54	4714843
2023-10-25	57.08	57.45	55.90	55.94	4252305
2023-10-26	56.00	56.42	55.46	55.72	5490516
2023-10-27	55.79	56.57	55.58	56.26	5318005
2023-10-30	56.51	56.82	55.94	56.32	5594170
2023-10-31	56.49	57.40	56.08	57.17	4076541
2023-11-01	57.43	57.68	56.21	57.31	5825489
2023-11-02	57.34	58.19	57.15	57.59	9607506
2023-11-03	44.50	50.57	44.12	50.48	38074360
2023-11-06	50.09	50.80	48.29	50.10	16541931
2023-11-07	50.17	50.34	47.66	49.52	14908340
2023-11-08	49.82	51.34	49.44	50.24	13596965
2023-11-09	50.51	50.96	49.63	49.67	9651259
2023-11-10	50.00	50.83	49.90	50.82	6709583
2023-11-13	50.44	50.73	49.70	50.30	6038855
2023-11-14	51.01	51.98	50.91	51.32	6778053
2023-11-15	51.43	51.81	50.71	51.06	6946374
2023-11-16	50.71	51.24	49.97	50.42	8052127
2023-11-17	50.59	51.32	50.32	51.26	5021557
2023-11-20	51.59	52.08	51.27	51.91	4915386
2023-11-21	51.77	52.77	51.55	52.58	5441893
2023-11-22	52.90	53.71	52.76	52.97	5587417
2023-11-24	52.97	53.69	52.82	53.43	2847395
2023-11-27	53.32	53.95	53.21	53.74	7096021
2023-11-28	53.25	53.93	52.69	52.79	5731191
2023-11-29	53.48	53.93	52.84	53.60	7385040
2023-11-30	53.88	54.89	52.43	52.56	16805144
2023-12-01	52.05	52.70	51.69	52.49	7175496
2023-12-04	51.98	52.67	51.86	52.25	4726168
2023-12-05	52.07	52.97	51.83	52.52	4242030
2023-12-06	52.84	52.99	51.79	51.83	4055891
2023-12-07	51.91	51.91	50.65	51.32	6341135
2023-12-08	51.14	52.36	50.97	52.16	4620508
2023-12-11	52.39	53.75	52.20	53.64	5135287
2023-12-12	53.84	55.64	53.40	55.04	7815408
2023-12-13	55.10	55.53	54.67	55.35	5551338
2023-12-14	55.80	57.47	55.72	57.05	9119726
2023-12-15	57.05	58.01	56.38	57.83	16923959
2023-12-18	57.71	57.81	56.08	56.11	11621292
2023-12-19	56.30	57.81	55.80	57.76	6341794
2023-12-20	57.66	58.64	56.94	57.45	6049726
2023-12-21	57.77	58.66	57.54	58.51	4444339
2023-12-22	58.84	59.53	58.56	59.27	5057419
2023-12-26	59.46	59.87	59.13	59.80	3134373
2023-12-27	59.66	59.83	59.02	59.34	2878074
2023-12-28	59.50	59.58	59.06	59.40	2900263
2023-12-29	59.30	59.39	58.27	58.53	2880568
2024-01-02	58.10	58.77	57.35	57.78	6012333
2024-01-03	57.28	58.22	56.94	57.85	5329549
2024-01-04	58.00	58.73	57.78	58.39	5365387
2024-01-05	58.26	58.93	58.08	58.34	4914212
2024-01-08	58.55	61.30	58.45	61.26	6054488
2024-01-09	60.31	61.20	59.31	59.40	9085851
2024-01-10	59.38	61.60	59.13	61.37	6296082
2024-01-11	62.00	62.33	60.96	62.25	5072234
2024-01-12	62.63	63.04	61.76	62.44	4793979
2024-01-16	61.09	62.39	61.01	62.00	6578183
2024-01-17	61.20	61.62	59.73	60.62	5407773
2024-01-18	61.00	61.49	60.29	61.41	4429104
2024-01-19	61.55	62.10	60.08	60.90	9170503
2024-01-22	61.88	62.80	61.40	62.66	8397957
2024-01-23	64.26	64.78	63.77	64.41	8220622
2024-01-24	65.06	66.72	64.77	66.11	7735358
2024-01-25	67.27	67.36	65.02	65.55	6800378
2024-01-26	65.46	66.77	65.35	66.12	6691532
2024-01-29	65.81	66.64	65.66	66.45	4443352
2024-01-30	66.19	66.92	65.80	66.71	5829977
2024-01-31	64.87	65.28	63.59	64.49	9668130
2024-02-01	64.71	66.69	64.59	66.45	9622546
2024-02-02	66.34	66.99	65.90	66.44	8320021
2024-02-05	66.41	66.44	64.86	66.09	9137541
2024-02-06	66.50	67.56	65.89	67.48	13315838
2024-02-07	73.83	73.91	67.22	70.03	25551135
2024-02-08	69.79	70.64	67.76	67.85	8370859
2024-02-09	68.25	70.86	68.20	70.44	7522413
2024-02-12	70.66	71.09	70.13	70.26	4790775
2024-02-13	68.52	69.56	68.25	69.40	5427329
2024-02-14	70.08	70.94	69.93	70.88	3703416
2024-02-15	71.45	71.49	70.04	70.26	3186036
2024-02-16	70.08	70.08	67.90	68.48	4528400
2024-02-20	68.16	68.36	66.76	67.91	3271365
2024-02-21	62.03	65.52	61.00	65.34	12820123
2024-02-22	66.95	67.23	65.77	66.96	7627622
2024-02-23	67.50	67.89	67.19	67.64	3772767
2024-02-26	68.00	69.48	67.77	68.40	5204973
2024-02-27	69.32	70.28	68.87	69.95	4991533
2024-02-28	69.95	70.05	68.78	69.51	2744765
2024-02-29	70.05	70.15	68.15	69.11	5782091
2024-03-01	69.09	70.49	68.57	70.44	4840847
2024-03-04	70.69	71.69	70.50	71.39	4277706
2024-03-05	71.07	71.07	67.31	69.04	6840679
2024-03-06	70.97	71.73	69.11	71.32	7401228
2024-03-07	71.95	73.33	71.19	73.07	6314272
2024-03-08	73.26	73.50	71.09	71.35	5278875
2024-03-11	70.93	71.80	69.91	71.46	3139267
2024-03-12	71.68	71.95	70.74	71.34	3858463
2024-03-13	71.59	71.59	70.00	70.18	4078372
2024-03-14	69.29	69.75	67.62	68.04	6500142
2024-03-15	67.72	67.97	66.51	66.72	10117981
2024-03-18	66.99	68.18	66.81	67.55	3909019
2024-03-19	67.13	67.88	66.45	67.79	3059385
2024-03-20	67.79	68.06	67.02	67.87	4230313
2024-03-21	68.58	68.72	67.75	68.57	3716264
2024-03-22	68.92	68.93	67.53	68.30	2832796
2024-03-25	67.85	68.41	67.61	67.89	3296053
2024-03-26	67.96	68.17	67.04	67.45	3312375
2024-03-27	68.29	68.32	66.19	67.27	3534963
2024-03-28	67.21	68.60	67.00	68.31	3922212
2024-04-01	68.73	68.73	66.73	67.82	3003378
2024-04-02	66.97	68.93	66.60	68.85	4711615
2024-04-03	68.61	72.02	68.58	71.32	7868905
2024-04-04	72.03	73.63	69.21	69.23	6959741
2024-04-05	69.75	71.83	69.34	70.91	7475375
2024-04-08	70.04	70.24	68.23	68.39	5099856
2024-04-09	69.14	69.14	67.80	68.22	2799553
2024-04-10	67.08	68.50	67.08	68.13	3641299
2024-04-11	68.61	68.86	67.44	68.22	2917975
2024-04-12	67.47	67.72	65.93	66.45	5134673
2024-04-15	67.08	67.19	64.58	64.73	4911148
2024-04-16	64.62	65.57	64.26	64.48	3015060
2024-04-17	64.89	65.55	64.50	64.66	3278443
2024-04-18	64.77	65.01	63.53	64.03	3087289
2024-04-19	63.79	64.41	62.92	63.40	4836140
2024-04-22	63.97	64.23	62.61	63.69	3629295
2024-04-23	64.08	65.10	63.98	64.80	3544127
2024-04-24	64.89	65.80	64.59	65.45	3817138
2024-04-25	64.61	64.69	62.87	64.03	3670755
2024-04-26	64.42	65.15	63.90	64.18	4138352
2024-04-29	64.35	65.14	63.70	64.30	3824366
2024-04-30	63.79	64.44	63.16	63.18	5324350
2024-05-01	63.51	64.87	63.14	63.53	4336994
2024-05-02	63.15	65.26	63.01	65.20	8288946
2024-05-03	61.86	62.49	58.79	58.88	15896615
2024-05-06	59.25	60.35	58.43	58.81	14472605
2024-05-07	59.00	60.40	58.41	59.43	18440295
2024-05-08	59.42	59.80	57.84	59.63	10886899
2024-05-09	59.40	59.75	58.01	58.11	6929752
2024-05-10	58.25	59.40	58.07	58.16	3934532
2024-05-13	58.56	59.92	58.40	59.63	5491977
2024-05-14	59.80	60.50	59.23	60.20	4269834
2024-05-15	60.82	61.28	60.61	60.73	3551810
2024-05-16	60.61	61.35	59.58	61.24	4443146
2024-05-17	61.04	61.86	60.78	61.43	2799682
2024-05-20	61.17	62.41	60.86	62.34	2842407
2024-05-21	61.74	61.80	59.85	61.31	5127601
2024-05-22	61.43	61.69	60.75	61.57	3048404
2024-05-23	61.97	62.08	60.65	60.93	3714123
2024-05-24	61.11	61.76	60.68	61.35	2653983
2024-05-28	61.00	61.08	59.28	59.45	4875281
2024-05-29	58.93	60.30	58.70	59.73	4597970
2024-05-30	59.12	59.23	57.86	58.00	5437156
2024-05-31	58.87	59.41	57.71	59.32	16362989
2024-06-03	59.61	59.61	58.18	58.80	3565526
2024-06-04	58.66	59.48	58.61	58.64	3687971
2024-06-05	59.39	60.14	58.45	59.71	3614749
2024-06-06	59.84	60.06	59.21	59.75	3060270
2024-06-07	59.38	59.99	59.01	59.72	2613238
2024-06-10	59.11	60.25	58.94	60.09	3462829
2024-06-11	60.00	60.09	58.16	59.74	5133437
2024-06-12	59.69	60.75	59.05	60.62	5706040
2024-06-13	60.51	60.69	59.65	60.23	3574803
2024-06-14	60.45	60.89	60.13	60.78	3212908
2024-06-17	60.64	61.48	60.18	60.90	4979297
2024-06-18	60.88	61.25	59.00	59.15	5501773
2024-06-20	58.60	58.76	57.17	57.94	10407451
2024-06-21	58.28	58.65	57.77	58.56	16786744
2024-06-24	58.40	59.18	58.26	58.28	4147862
2024-06-25	58.44	59.08	57.90	58.69	5248337
2024-06-26	58.17	58.43	57.00	58.11	6374167
2024-06-27	58.31	60.18	57.93	60.04	5019493
2024-06-28	60.03	60.84	59.79	60.27	7987420
2024-07-01	60.43	60.43	59.58	59.85	4884493
2024-07-02	59.66	61.04	59.66	61.01	4604927
2024-07-03	61.14	61.48	60.66	60.73	3039750
2024-07-05	60.62	61.38	60.37	61.09	3120561
2024-07-08	60.98	61.05	59.52	60.11	4845385
2024-07-09	60.26	60.78	59.32	60.28	3563658
2024-07-10	60.50	60.55	58.98	59.59	3905224
2024-07-11	59.63	59.92	58.78	58.79	4377694
2024-07-12	58.93	59.90	58.77	59.55	4398851
2024-07-15	59.74	60.72	59.26	59.90	3879710
2024-07-16	60.15	60.27	59.41	59.48	4158831
2024-07-17	58.49	59.59	57.97	59.11	7022566
2024-07-18	60.48	60.51	58.07	58.13	5598977
2024-07-19	58.12	58.78	57.58	58.48	8563233
2024-07-22	59.00	59.00	58.04	58.45	4386488
2024-07-23	58.34	58.95	57.68	57.94	5989369
2024-07-24	57.83	58.70	56.52	56.64	5379116
2024-07-25	57.13	58.62	56.81	57.31	5262437
2024-07-26	57.66	57.81	56.84	57.00	4244996
2024-07-29	57.00	58.06	56.42	57.39	4001838
2024-07-30	57.49	58.45	56.93	57.50	4116066
2024-07-31	58.30	59.07	57.94	58.04	4676336
2024-08-01	58.03	58.30	56.47	57.20	4542904
2024-08-02	56.62	56.75	55.52	56.51	5940825
2024-08-05	54.91	56.36	54.57	55.39	7664667
2024-08-06	56.00	56.86	55.19	55.81	9433793
2024-08-07	65.68	71.82	65.00	69.93	23535602
2024-08-08	69.72	70.99	68.39	68.68	10955053
2024-08-09	68.99	69.98	67.98	69.69	6988618
2024-08-12	69.80	71.54	69.40	70.36	6173310
2024-08-13	70.32	71.59	69.65	71.50	5524287
2024-08-14	71.62	73.67	71.44	72.79	6099262
2024-08-15	73.28	73.83	72.53	73.40	4589777
2024-08-16	73.25	74.90	72.90	74.72	4798599
2024-08-19	74.69	75.19	74.36	74.77	5248310
2024-08-20	75.00	76.31	74.77	75.57	5733205
2024-08-21	75.30	75.80	74.64	75.42	3065758
2024-08-22	75.60	75.81	74.39	74.49	5006805
2024-08-23	74.88	75.10	73.75	74.73	3182470
2024-08-26	74.98	75.40	74.80	75.18	2751206
2024-08-27	74.85	75.99	74.61	75.97	2471210
2024-08-28	76.00	76.28	75.19	75.61	2635293
2024-08-29	76.00	77.18	75.54	76.27	3054470
2024-08-30	76.31	76.91	76.08	76.71	3585700
2024-09-03	76.62	78.08	76.08	77.13	5807885
2024-09-04	76.55	77.18	75.71	76.87	4181704
2024-09-05	76.44	76.67	75.25	75.80	4469068
2024-09-06	76.02	76.42	74.60	75.16	5364384
2024-09-09	75.27	75.92	74.92	75.10	4088881
2024-09-10	75.43	76.13	75.02	76.07	3853883
2024-09-11	75.78	76.84	74.71	76.64	4102347
2024-09-12	76.85	76.89	73.29	74.49	8618080
2024-09-13	74.67	75.60	74.13	75.01	4637702
2024-09-16	74.87	76.65	74.80	76.34	4402057
2024-09-17	76.10	76.47	75.38	75.61	2677888
2024-09-18	75.81	75.84	74.54	74.68	2876414
2024-09-19	76.08	76.20	74.85	75.66	3947493
2024-09-20	75.52	76.86	75.52	76.78	12542759
2024-09-23	77.20	77.82	76.97	77.44	3252169
2024-09-24	77.37	78.18	77.13	77.46	2943311
2024-09-25	77.42	77.84	75.94	76.61	4286288
2024-09-26	77.14	77.74	76.07	77.21	5170085
2024-09-27	77.20	77.78	76.43	77.45	2987870
2024-09-30	77.65	78.08	76.71	77.55	3453441
2024-10-01	78.21	78.50	76.18	76.49	3966326
2024-10-02	76.49	77.83	76.00	77.59	3000106
2024-10-03	77.30	77.61	76.78	76.98	3717008
2024-10-04	77.69	78.20	76.82	78.01	3144257
2024-10-07	78.02	79.08	77.34	77.48	4212995
2024-10-08	77.81	78.04	76.82	77.78	3879120
2024-10-09	78.07	80.37	78.00	80.33	4709415
2024-10-10	79.66	82.50	79.66	82.48	5288320
2024-10-11	82.44	83.04	81.92	82.87	2966193
2024-10-14	83.45	83.77	81.93	82.83	2777129
2024-10-15	82.66	82.99	82.18	82.64	5379012
2024-10-16	82.61	82.61	81.40	82.12	2696638
2024-10-17	80.02	81.72	79.56	80.86	4093275
2024-10-18	80.51	81.29	80.24	81.07	2955891
2024-10-21	82.66	83.22	81.77	82.05	3798949
2024-10-22	81.38	82.97	81.20	82.44	3046845
2024-10-23	82.03	82.89	80.24	80.37	4067878
2024-10-24	80.65	81.34	80.36	80.62	2828761
2024-10-25	80.79	81.80	80.22	80.34	3112008
2024-10-28	81.16	81.48	80.47	80.76	2492169
2024-10-29	79.77	80.39	78.51	79.37	3806406
2024-10-30	79.25	79.92	78.59	78.74	2595493
2024-10-31	78.99	79.51	78.15	78.66	4585233
2024-11-01	78.18	79.42	77.82	78.80	4055570
2024-11-04	78.63	79.37	77.80	78.84	3488417
2024-11-05	79.35	79.45	77.72	77.92	4408036
2024-11-06	80.21	81.08	79.78	80.87	5711298
2024-11-07	82.45	83.83	81.50	83.68	6375040
2024-11-08	84.50	92.53	84.26	92.04	13790376
2024-11-11	92.42	97.35	92.30	97.18	8393346
2024-11-12	97.16	99.51	96.91	99.15	7145994
2024-11-13	98.05	100.59	97.60	97.88	6571755
2024-11-14	96.54	97.06	94.11	94.46	7275759
2024-11-15	94.80	96.38	92.73	94.20	5916022
2024-11-18	94.57	96.74	90.96	91.88	8702907
2024-11-19	90.59	91.78	89.67	90.79	5706880
2024-11-20	91.30	92.49	90.61	92.45	5026814
2024-11-21	93.00	94.35	92.52	94.02	4379697
2024-11-22	94.32	94.50	92.33	92.77	4060455
2024-11-25	93.11	94.90	92.68	93.12	8804549
2024-11-26	93.97	96.70	93.97	96.44	4729263
2024-11-27	96.68	96.79	93.86	94.06	3835031
2024-11-29	94.33	95.47	94.11	95.05	2124139
2024-12-02	95.36	97.18	94.93	95.32	4379471
2024-12-03	95.00	95.79	93.38	95.29	3716650
2024-12-04	96.99	98.50	96.05	98.19	4979240
2024-12-05	98.31	99.74	97.70	98.46	3940690
2024-12-06	98.52	99.71	98.10	99.21	3219862
2024-12-09	99.71	100.40	96.20	97.04	4260813
2024-12-10	96.52	98.37	96.06	97.13	3915618
2024-12-11	98.00	98.68	97.03	98.04	3417447
2024-12-12	98.04	98.90	97.25	98.60	2859805
2024-12-13	98.29	99.19	96.86	97.95	3166115
2024-12-16	98.21	98.50	97.03	98.16	3822362
2024-12-17	98.16	99.37	97.01	97.62	4009767
2024-12-18	98.05	98.57	92.83	93.36	5751007
2024-12-19	95.94	96.87	94.23	94.85	4583508
2024-12-20	93.72	97.83	93.36	97.19	13324435
2024-12-23	96.93	97.07	95.34	96.42	3107902
2024-12-24	96.65	97.83	96.32	97.81	1764854
2024-12-26	97.16	97.60	96.73	97.29	1661958
2024-12-27	96.51	96.51	94.80	96.08	2774949
2024-12-30	94.88	95.73	94.00	95.13	2128262
2024-12-31	95.79	96.00	93.87	94.48	2183907
2025-01-02	95.36	96.17	93.21	94.75	2852109
2025-01-03	95.73	98.38	95.37	97.47	4272634
2025-01-06	100.88	101.00	97.12	97.94	4193223
2025-01-07	97.69	98.00	94.40	95.93	4007324
2025-01-08	95.20	96.27	93.33	96.04	4756140
2025-01-10	95.44	95.67	94.15	94.56	4019444
2025-01-13	93.97	94.35	92.64	93.83	4148804
2025-01-14	92.57	93.33	90.80	92.49	5432787
2025-01-15	93.88	94.16	92.76	93.06	4847014
2025-01-16	93.92	94.85	93.41	94.05	2907881
2025-01-17	96.09	96.09	93.88	94.23	4917013
2025-01-21	95.65	97.28	94.82	97.20	3850121
2025-01-22	98.00	98.34	96.59	98.24	3542403
2025-01-23	97.65	98.07	95.94	97.45	3704679
2025-01-24	97.57	97.57	96.11	96.90	4139757
2025-01-27	94.91	98.33	94.10	96.77	4245462
2025-01-28	96.53	100.38	95.55	99.83	4380145
2025-01-29	99.92	100.21	98.20	99.33	3124468
2025-01-30	100.41	102.17	100.02	100.93	4168508
2025-01-31	101.14	102.87	100.47	100.88	4091904
2025-02-03	98.87	101.41	98.12	100.90	4943874
2025-02-04	101.00	102.83	100.70	102.78	3899980
2025-02-05	103.15	105.12	101.85	105.07	4166000
2025-02-06	105.40	105.82	103.96	104.72	6937744
2025-02-07	109.49	110.53	102.37	107.66	11183600
2025-02-10	108.65	110.99	107.45	109.55	5111336
2025-02-11	109.50	110.33	107.81	108.33	4430075
2025-02-12	107.03	107.80	104.27	107.70	4412569
2025-02-13	108.99	110.03	107.61	109.98	3601424
2025-02-14	110.27	112.37	108.72	111.64	4981071
2025-02-18	112.70	114.82	112.46	114.26	6666597
2025-02-19	114.11	114.63	111.88	114.57	4912081
2025-02-20	113.80	114.53	110.83	114.21	6895570
2025-02-21	113.96	114.57	109.93	110.02	5172149
2025-02-24	109.32	110.02	107.33	108.69	5413911
2025-02-25	108.08	108.57	105.78	108.06	4429592
2025-02-26	108.46	110.29	107.83	109.02	3799699
2025-02-27	109.98	111.31	107.00	107.09	4305503
2025-02-28	106.98	108.26	105.90	108.01	5126325
2025-03-03	108.82	110.67	106.04	106.54	5292011
2025-03-04	106.81	107.71	103.93	106.48	5442955
2025-03-05	105.38	107.50	103.72	106.80	4953847
2025-03-06	105.65	106.68	101.50	101.72	4443066
2025-03-07	102.00	102.35	98.05	101.28	5560859
2025-03-10	99.32	99.54	95.72	96.04	5573562
2025-03-11	96.49	99.94	95.50	98.28	6312047
2025-03-12	99.53	100.85	97.61	97.93	4301645
2025-03-13	97.40	97.50	93.27	93.42	4262027
2025-03-14	94.64	96.69	94.00	96.25	3973295
2025-03-17	95.74	97.49	95.58	96.67	4146483
2025-03-18	96.08	97.29	94.81	96.91	3481690
2025-03-19	97.33	99.18	97.06	98.17	4320845
2025-03-20	97.14	99.59	97.11	98.45	4249341
2025-03-21	97.32	98.73	95.94	98.65	5778703
2025-03-24	100.00	100.29	98.81	99.79	4047407
2025-03-25	99.72	102.22	99.55	102.09	3423625
2025-03-26	101.62	102.34	100.42	101.01	2998346
2025-03-27	100.26	100.97	98.99	99.54	3358252
2025-03-28	99.07	99.48	95.37	96.60	4501167
2025-03-31	94.46	96.97	93.26	96.26	6285879
2025-04-01	95.22	96.83	94.54	96.67	4108994
2025-04-02	95.08	98.40	95.00	98.08	3438317
2025-04-03	92.76	93.48	89.33	89.44	8699053
2025-04-04	86.51	87.79	84.28	84.71	11174946
2025-04-07	82.32	91.38	81.70	88.00	11000388
2025-04-08	91.66	91.92	86.82	88.15	9188648
2025-04-09	88.81	100.50	87.83	99.93	9263431
2025-04-10	97.26	98.19	93.58	96.32	6807685
2025-04-11	96.01	98.18	94.97	97.73	5503251
2025-04-14	99.89	100.50	95.36	96.85	4616038
2025-04-15	97.39	99.24	97.20	99.20	3584029
2025-04-16	97.20	98.60	94.80	96.07	5678499
2025-04-17	96.83	97.35	95.80	96.13	2979241
2025-04-21	94.87	95.71	91.33	92.72	3071546
2025-04-22	93.51	95.06	91.24	94.37	4621048
2025-04-23	97.45	99.54	96.29	97.00	4330101
2025-04-24	96.99	101.19	96.75	100.72	4087897
2025-04-25	100.27	101.92	99.99	101.80	3350024
2025-04-28	102.39	103.08	100.94	102.64	3079459
2025-04-29	102.02	104.54	101.97	104.21	3128882
2025-04-30	101.86	103.98	100.34	103.76	5456902
2025-05-01	104.88	106.41	104.14	104.21	4088319
2025-05-02	105.71	106.65	104.63	106.18	3795580
2025-05-05	104.57	109.33	104.46	108.69	5447124
2025-05-06	105.99	108.51	105.43	107.14	4775150
2025-05-07	106.04	107.44	105.47	106.72	6913469
2025-05-08	97.60	99.27	93.25	97.74	15635131
2025-05-09	98.33	98.38	95.42	97.42	5721214
2025-05-12	99.85	102.13	99.19	102.04	6251519
2025-05-13	101.49	105.50	101.28	105.05	5890029
2025-05-14	105.10	105.97	102.68	103.23	4513852
2025-05-15	102.50	103.40	101.34	102.56	4680209
2025-05-16	103.23	105.11	102.69	104.59	4510482
2025-05-19	103.56	104.95	103.50	104.75	3562604
2025-05-20	104.89	104.89	103.20	104.79	3958293
2025-05-21	103.70	104.78	102.75	102.84	4423738
2025-05-22	103.33	104.69	103.08	103.62	3655115
2025-05-23	102.16	103.53	101.58	103.16	3769215
2025-05-27	104.20	106.06	104.17	104.74	4249484
2025-05-28	104.74	105.58	104.22	104.51	3740068
2025-05-29	105.22	105.50	100.90	102.04	4731952
2025-05-30	102.20	102.48	100.54	101.78	17092973
2025-06-02	101.10	102.52	99.85	102.47	5242986
2025-06-03	102.26	103.17	102.06	102.88	3789923
2025-06-04	102.50	102.84	101.32	101.62	3393049
2025-06-05	102.07	103.98	101.75	103.50	3368327
2025-06-06	104.32	105.20	103.73	104.94	3296652
2025-06-09	104.73	105.00	101.94	102.08	3904754
2025-06-10	102.33	102.90	101.07	101.63	3789499
2025-06-11	101.42	104.01	100.14	102.02	4220252
2025-06-12	101.84	102.79	101.47	101.66	2946595
2025-06-13	100.78	103.34	100.31	100.83	3425248
2025-06-16	101.10	103.23	101.10	101.95	3519799
2025-06-17	101.53	104.50	101.30	102.88	4095961
2025-06-18	103.26	103.40	99.84	100.82	4337319
2025-06-20	101.32	101.99	98.86	99.85	6944097
2025-06-23	99.78	103.46	98.60	103.15	4523473
2025-06-24	104.32	104.99	103.39	104.42	3540704
2025-06-25	104.87	105.79	103.52	103.69	2792178
2025-06-26	103.73	104.74	103.10	103.86	2816254
2025-06-27	103.92	104.47	102.94	103.11	5706052
2025-06-30	103.90	105.96	103.41	105.72	4095413
2025-07-01	105.36	105.85	100.91	102.43	6138018
2025-07-02	101.81	102.65	100.91	102.21	3749274
2025-07-03	102.68	106.12	102.62	105.66	2864114
2025-07-07	105.60	107.56	105.02	106.65	4762596
2025-07-08	106.97	107.83	103.36	107.54	5288539
2025-07-09	108.65	108.77	105.62	107.65	4442491
2025-07-10	107.71	108.09	99.91	100.20	5975009

Explore More About FTNT

Coins representing dividend payouts and trends

FTNT Dividend History

Discover Fortinet Inc'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

FTNT Stock Split History

Discover Fortinet Inc'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

FTNT Historical Prices

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

Web Analytics