SHYG Historical Prices

Summary

Key Stock Metrics

41.60

(April 16, 2024)

52-Week Low

43.45

(September 30, 2024)

52-Week High

50.96

(June 24, 2014)

All-Time High

43.22

(January 29, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-01-15	50.77	50.79	50.71	50.78	5540
2014-01-16	50.78	50.80	50.77	50.79	5354
2014-01-17	50.80	50.81	50.76	50.80	16946
2014-01-21	50.83	50.83	50.61	50.76	47880
2014-01-22	50.84	50.84	50.79	50.82	3850
2014-01-23	50.83	50.83	50.76	50.80	1699
2014-01-24	50.76	50.76	50.63	50.64	7487
2014-01-27	50.50	50.67	50.45	50.65	9236
2014-01-28	50.66	50.67	50.54	50.62	1165
2014-01-29	50.65	50.65	50.56	50.62	19661
2014-01-30	50.64	50.66	50.55	50.66	2048
2014-01-31	50.64	50.66	50.61	50.63	4259
2014-02-03	50.49	50.49	50.26	50.40	11619
2014-02-04	50.39	50.44	50.25	50.43	9054
2014-02-05	50.43	50.44	50.31	50.43	7916
2014-02-06	50.44	50.49	50.44	50.49	1417
2014-02-07	50.52	50.56	50.47	50.55	13044
2014-02-10	50.55	50.58	50.54	50.57	16342
2014-02-11	50.60	50.64	50.58	50.63	19370
2014-02-12	50.55	50.67	50.55	50.65	25863
2014-02-13	50.60	50.73	50.60	50.73	212467
2014-02-14	50.71	50.71	50.59	50.71	4928
2014-02-18	50.54	50.75	50.54	50.75	27072
2014-02-19	50.63	50.72	50.62	50.62	7284
2014-02-20	50.71	50.78	50.66	50.72	16431
2014-02-21	50.81	50.81	50.78	50.78	2520
2014-02-24	50.83	50.83	50.80	50.80	13020
2014-02-25	50.78	50.85	50.74	50.74	19380
2014-02-26	50.77	50.83	50.77	50.78	10560
2014-02-27	50.79	50.88	50.78	50.80	9586
2014-02-28	50.82	50.88	50.79	50.88	22313
2014-03-03	50.68	50.68	50.61	50.61	10107
2014-03-04	50.64	50.70	50.64	50.68	7809
2014-03-05	50.73	50.73	50.68	50.72	5204
2014-03-06	50.70	50.71	50.69	50.69	5374
2014-03-07	50.68	50.68	50.61	50.62	8284
2014-03-10	50.61	50.62	50.55	50.62	11353
2014-03-11	50.62	50.65	50.57	50.64	10599
2014-03-12	50.67	50.67	50.58	50.65	13927
2014-03-13	50.64	50.64	50.59	50.59	4887
2014-03-14	50.57	50.57	50.51	50.52	9965
2014-03-17	50.65	50.66	50.59	50.66	9485
2014-03-18	50.71	50.71	50.65	50.70	1401
2014-03-19	50.72	50.73	50.63	50.63	3586
2014-03-20	50.67	50.70	50.67	50.69	4437
2014-03-21	50.73	50.73	50.65	50.70	7081
2014-03-24	50.76	50.76	50.68	50.72	7866
2014-03-25	50.73	50.76	50.68	50.74	14664
2014-03-26	50.78	50.78	50.74	50.74	11687
2014-03-27	50.76	50.79	50.73	50.77	6759
2014-03-28	50.82	50.82	50.73	50.77	8145
2014-03-31	50.81	50.86	50.79	50.85	33571
2014-04-01	50.72	50.73	50.65	50.66	15506
2014-04-02	50.68	50.68	50.64	50.66	42369
2014-04-03	50.66	50.66	50.65	50.66	31753
2014-04-04	50.76	50.76	50.65	50.66	15846
2014-04-07	50.78	50.78	50.64	50.64	2541
2014-04-08	50.77	50.77	50.62	50.62	1318
2014-04-09	50.79	50.79	50.71	50.75	3205
2014-04-10	50.85	50.85	50.68	50.72	14239
2014-04-11	50.79	50.79	50.60	50.74	11013
2014-04-14	50.73	50.73	50.68	50.70	2592
2014-04-15	50.85	50.85	50.66	50.72	8884
2014-04-16	50.85	50.85	50.76	50.76	2419
2014-04-17	50.75	50.76	50.64	50.74	14277
2014-04-21	50.69	50.75	50.68	50.73	1949
2014-04-22	50.72	50.73	50.72	50.73	11941
2014-04-23	50.87	50.87	50.74	50.77	6515
2014-04-24	50.92	50.92	50.79	50.81	5873
2014-04-25	50.85	50.85	50.75	50.80	9368
2014-04-28	50.77	50.87	50.77	50.87	4782
2014-04-29	50.89	50.90	50.83	50.89	5531
2014-04-30	50.93	50.93	50.76	50.84	3151
2014-05-01	50.67	50.76	50.57	50.76	8335
2014-05-02	50.91	50.91	50.68	50.69	18863
2014-05-05	50.79	50.79	50.60	50.67	11663
2014-05-06	50.69	50.70	50.61	50.70	4760
2014-05-07	50.79	50.79	50.69	50.74	12184
2014-05-08	50.72	50.72	50.69	50.70	11274
2014-05-09	50.68	50.70	50.61	50.68	23551
2014-05-12	50.80	50.80	50.66	50.70	4307
2014-05-13	50.71	50.77	50.62	50.70	36646
2014-05-14	50.70	50.70	50.67	50.70	21376
2014-05-15	50.85	50.85	50.64	50.70	11142
2014-05-16	50.75	50.75	50.65	50.73	5831
2014-05-19	50.77	50.77	50.65	50.73	13016
2014-05-20	50.73	50.73	50.64	50.68	1901
2014-05-21	50.67	50.73	50.67	50.72	4364
2014-05-22	50.65	50.75	50.65	50.65	2615
2014-05-23	50.66	50.81	50.66	50.80	5213
2014-05-27	50.87	50.87	50.72	50.80	28901
2014-05-28	50.78	50.85	50.71	50.81	6342
2014-05-29	50.89	50.89	50.74	50.80	4464
2014-05-30	50.89	50.89	50.71	50.71	19832
2014-06-02	50.49	50.58	50.49	50.54	5388
2014-06-03	50.59	50.59	50.58	50.59	5454
2014-06-04	50.60	50.60	50.59	50.60	687
2014-06-05	50.62	50.65	50.57	50.65	6073
2014-06-06	50.57	50.70	50.57	50.70	13250
2014-06-09	50.63	50.72	50.62	50.71	2688
2014-06-10	50.71	50.80	50.65	50.80	28475
2014-06-11	50.78	50.84	50.78	50.82	2699
2014-06-12	50.83	50.83	50.80	50.81	11162
2014-06-13	50.85	50.85	50.76	50.82	4536
2014-06-16	50.80	50.85	50.76	50.82	5330
2014-06-17	50.86	50.86	50.85	50.85	1352
2014-06-18	50.89	50.89	50.86	50.89	10544
2014-06-19	50.89	50.90	50.82	50.84	9480
2014-06-20	50.83	50.93	50.83	50.86	4460
2014-06-23	50.93	50.94	50.85	50.93	13902
2014-06-24	50.91	50.96	50.84	50.84	14026
2014-06-25	50.85	50.95	50.85	50.85	6052
2014-06-26	50.84	50.85	50.81	50.84	45387
2014-06-27	50.89	50.92	50.88	50.92	16006
2014-06-30	50.88	50.91	50.85	50.86	68291
2014-07-01	50.68	50.73	50.68	50.72	6140
2014-07-02	50.74	50.74	50.69	50.72	5629
2014-07-03	50.67	50.73	50.67	50.73	1764
2014-07-07	50.76	50.76	50.72	50.73	24550
2014-07-08	50.74	50.75	50.65	50.71	2450
2014-07-09	50.73	50.74	50.71	50.74	7559
2014-07-10	50.62	50.67	50.62	50.66	5394
2014-07-11	50.69	50.69	50.63	50.66	9679
2014-07-14	50.65	50.66	50.60	50.65	11998
2014-07-15	50.60	50.68	50.55	50.55	8344
2014-07-16	50.56	50.64	50.56	50.63	15146
2014-07-17	50.58	50.58	50.43	50.45	9795
2014-07-18	50.47	50.50	50.43	50.47	24814
2014-07-21	50.45	50.46	50.41	50.41	27376
2014-07-22	50.42	50.50	50.37	50.44	68113
2014-07-23	50.52	50.54	50.39	50.45	67272
2014-07-24	50.39	50.45	50.39	50.41	9427
2014-07-25	50.43	50.52	50.40	50.51	68777
2014-07-28	50.53	50.53	50.44	50.44	41210
2014-07-29	50.43	50.47	50.40	50.44	12004
2014-07-30	50.46	50.46	50.35	50.41	5600
2014-07-31	50.30	50.31	50.10	50.12	32494
2014-08-01	49.87	49.91	49.70	49.70	24360
2014-08-04	49.61	49.72	49.56	49.72	16792
2014-08-05	49.77	49.81	49.77	49.79	16221
2014-08-06	49.65	49.78	49.65	49.78	4437
2014-08-07	49.66	49.81	49.66	49.80	1572
2014-08-08	49.75	49.91	49.74	49.91	15099
2014-08-11	49.98	49.98	49.81	49.94	8345
2014-08-12	50.02	50.09	49.95	50.06	17161
2014-08-13	50.03	50.16	50.02	50.16	16470
2014-08-14	50.27	50.27	50.11	50.21	22731
2014-08-15	50.23	50.25	50.21	50.21	1779
2014-08-18	50.30	50.34	50.29	50.34	3163
2014-08-19	50.39	50.39	50.26	50.38	2167
2014-08-20	50.43	50.43	50.26	50.42	15124
2014-08-21	50.42	50.46	50.27	50.42	13032
2014-08-22	50.46	50.46	50.30	50.39	16619
2014-08-25	50.31	50.52	50.31	50.50	31534
2014-08-26	50.52	50.52	50.51	50.52	3994
2014-08-27	50.40	50.52	50.40	50.51	5140
2014-08-28	50.37	50.52	50.37	50.51	8533
2014-08-29	50.52	50.52	50.30	50.51	22769
2014-09-02	50.23	50.29	50.23	50.23	2196
2014-09-03	50.28	50.31	50.25	50.26	5774
2014-09-04	50.31	50.33	50.20	50.21	3798
2014-09-05	50.28	50.28	50.20	50.24	4569
2014-09-08	50.25	50.27	50.20	50.24	6445
2014-09-09	50.24	50.24	50.06	50.10	9969
2014-09-10	50.12	50.12	50.02	50.11	2832
2014-09-11	50.01	50.01	49.93	49.93	2119
2014-09-12	50.01	50.03	49.96	49.96	3533
2014-09-15	49.91	49.93	49.87	49.91	5951
2014-09-16	49.92	49.93	49.89	49.91	13044
2014-09-17	50.00	50.00	49.87	49.95	111414
2014-09-18	50.04	50.04	49.84	49.85	209325
2014-09-19	49.92	49.98	49.86	49.95	124104
2014-09-22	49.95	49.95	49.85	49.86	36079
2014-09-23	49.89	49.89	49.77	49.82	11825
2014-09-24	49.83	49.83	49.75	49.75	13661
2014-09-25	49.74	49.74	49.57	49.57	21279
2014-09-26	49.51	49.52	49.43	49.45	25905
2014-09-29	49.32	49.37	49.32	49.32	19835
2014-09-30	49.42	49.50	49.38	49.49	3316
2014-10-01	49.35	49.35	49.29	49.33	4166
2014-10-02	49.33	49.36	49.30	49.35	8624
2014-10-03	49.39	49.48	49.39	49.44	164515
2014-10-06	49.54	49.56	49.49	49.55	2619
2014-10-07	49.39	49.52	49.33	49.50	4359
2014-10-08	49.50	49.50	49.37	49.44	28602
2014-10-09	49.56	49.56	49.39	49.42	14498
2014-10-10	49.31	49.32	49.15	49.31	5323
2014-10-13	49.28	49.28	49.09	49.23	12545
2014-10-14	49.33	49.33	49.04	49.05	306116
2014-10-15	49.04	49.16	48.60	48.63	102637
2014-10-16	48.78	48.78	48.62	48.76	5350
2014-10-17	49.06	49.28	49.03	49.23	6497
2014-10-20	49.38	49.44	49.32	49.44	12935
2014-10-21	49.57	49.58	49.07	49.31	55007
2014-10-22	49.36	49.53	49.36	49.46	35184
2014-10-23	49.50	49.68	49.44	49.68	13786
2014-10-24	49.68	49.68	49.58	49.60	11640
2014-10-27	49.65	49.68	49.62	49.63	9066
2014-10-28	49.66	49.73	49.63	49.72	23389
2014-10-29	49.71	49.75	49.62	49.62	8223
2014-10-30	49.68	49.70	49.63	49.63	4430
2014-10-31	49.73	49.76	49.69	49.74	11166
2014-11-03	49.58	49.58	49.16	49.48	15991
2014-11-04	49.53	49.53	49.45	49.49	25133
2014-11-05	49.52	49.55	49.51	49.54	7172
2014-11-06	49.55	49.56	49.51	49.56	257641
2014-11-07	49.55	49.66	49.51	49.63	28789
2014-11-10	49.75	49.75	49.55	49.66	15972
2014-11-11	49.65	49.66	49.59	49.65	11778
2014-11-12	49.67	49.70	49.54	49.65	10648
2014-11-13	49.66	49.67	49.62	49.62	4345
2014-11-14	49.60	49.60	49.43	49.55	5746
2014-11-17	49.47	49.64	49.32	49.50	65087
2014-11-18	49.45	49.50	49.40	49.41	16103
2014-11-19	49.42	49.42	49.25	49.31	28658
2014-11-20	49.29	49.40	49.23	49.33	20614
2014-11-21	49.35	49.43	49.34	49.43	27326
2014-11-24	49.37	49.43	49.33	49.41	16881
2014-11-25	49.40	49.47	49.33	49.46	23951
2014-11-26	49.44	49.55	49.44	49.48	40710
2014-11-28	49.38	49.39	49.29	49.30	27243
2014-12-01	49.10	49.35	49.03	49.21	129943
2014-12-02	49.15	49.18	48.96	49.15	58874
2014-12-03	49.08	49.08	48.93	48.94	38448
2014-12-04	49.03	49.03	48.86	48.87	113999
2014-12-05	48.87	49.02	48.73	48.80	11113
2014-12-08	48.74	48.74	48.11	48.60	29316
2014-12-09	48.68	48.85	48.49	48.60	69675
2014-12-10	48.43	48.71	48.00	48.05	29261
2014-12-11	48.23	48.23	47.90	47.93	49188
2014-12-12	47.98	47.98	47.26	47.42	96964
2014-12-15	47.54	47.54	47.29	47.37	27144
2014-12-16	47.08	47.68	47.04	47.24	85722
2014-12-17	47.48	47.85	47.32	47.84	8444
2014-12-18	48.10	48.28	48.03	48.17	44796
2014-12-19	48.47	48.55	48.30	48.53	31302
2014-12-22	48.53	48.55	48.37	48.55	28271
2014-12-23	48.56	48.69	48.56	48.68	148635
2014-12-24	48.53	48.53	48.45	48.52	8712
2014-12-26	48.55	48.59	48.49	48.51	29412
2014-12-29	48.51	48.62	48.51	48.56	25402
2014-12-30	48.57	48.62	48.50	48.61	13044
2014-12-31	48.60	48.60	48.50	48.57	36699
2015-01-02	48.62	48.62	48.24	48.24	35442
2015-01-05	48.28	48.38	48.05	48.08	5176
2015-01-06	48.01	48.18	47.93	48.07	83474
2015-01-07	48.23	48.47	48.20	48.39	103224
2015-01-08	48.50	48.55	48.37	48.39	19379
2015-01-09	48.46	48.54	48.40	48.54	50067
2015-01-12	48.50	48.56	48.39	48.54	3807
2015-01-13	48.58	48.58	48.40	48.55	42706
2015-01-14	48.51	48.51	48.41	48.48	37650
2015-01-15	48.59	48.74	48.40	48.40	17709
2015-01-16	48.51	48.51	48.31	48.49	29206
2015-01-20	48.32	48.64	48.32	48.43	15376
2015-01-21	48.40	48.54	48.40	48.54	23292
2015-01-22	48.43	48.62	48.41	48.62	5719
2015-01-23	48.61	48.63	48.41	48.60	12092
2015-01-26	48.56	48.74	48.53	48.74	179300
2015-01-27	48.42	48.68	48.42	48.66	142817
2015-01-28	48.73	48.78	48.63	48.67	418885
2015-01-29	48.74	48.79	48.67	48.79	28749
2015-01-30	48.72	48.75	48.64	48.68	80714
2015-02-02	48.56	48.62	48.49	48.62	26844
2015-02-03	48.61	48.70	48.55	48.65	35713
2015-02-04	48.65	48.68	48.58	48.58	38769
2015-02-05	48.67	48.82	48.67	48.74	51277
2015-02-06	48.86	48.91	48.80	48.80	65550
2015-02-09	48.85	48.87	48.78	48.81	29677
2015-02-10	48.88	48.93	48.81	48.86	34462
2015-02-11	48.94	48.94	48.85	48.85	18118
2015-02-12	48.94	49.00	48.91	48.96	26264
2015-02-13	48.98	49.04	48.97	49.00	23544
2015-02-17	49.04	49.08	48.96	49.07	12712
2015-02-18	49.06	49.15	48.99	49.14	31515
2015-02-19	49.11	49.14	49.06	49.07	53562
2015-02-20	49.08	49.21	49.07	49.20	828947
2015-02-23	49.21	49.21	49.12	49.19	20326
2015-02-24	49.23	49.23	49.14	49.18	20966
2015-02-25	49.30	49.31	49.23	49.26	45452
2015-02-26	49.38	49.39	49.32	49.36	25126
2015-02-27	49.35	49.41	49.31	49.40	18645
2015-03-02	49.26	49.26	49.16	49.25	22400
2015-03-03	49.25	49.25	49.09	49.12	30499
2015-03-04	49.17	49.17	49.04	49.16	14506
2015-03-05	49.19	49.19	49.09	49.17	17388
2015-03-06	49.09	49.14	48.87	48.88	34535
2015-03-09	49.06	49.07	48.85	49.04	60331
2015-03-10	48.82	48.96	48.75	48.78	60279
2015-03-11	48.97	48.98	48.83	48.96	60280
2015-03-12	48.95	49.01	48.83	48.90	88209
2015-03-13	48.90	48.92	48.67	48.88	75568
2015-03-16	48.89	48.91	48.68	48.87	92276
2015-03-17	48.71	48.78	48.61	48.69	106704
2015-03-18	48.76	49.86	48.65	48.85	90793
2015-03-19	48.94	48.94	48.71	48.82	103921
2015-03-20	48.93	48.98	48.76	48.97	128964
2015-03-23	48.84	48.98	48.82	48.97	92987
2015-03-24	48.97	49.01	48.86	49.00	101793
2015-03-25	49.04	49.04	48.83	49.00	87742
2015-03-26	48.98	49.02	48.91	48.92	283356
2015-03-27	49.02	49.02	48.86	48.99	118606
2015-03-30	48.99	49.04	48.87	49.03	70496
2015-03-31	48.90	49.06	48.90	49.05	100970
2015-04-01	48.73	49.00	48.73	48.89	129134
2015-04-02	48.93	48.96	48.85	48.89	110441
2015-04-06	48.94	49.02	48.89	48.95	82019
2015-04-07	48.96	49.07	48.95	48.98	201765
2015-04-08	49.02	49.14	49.00	49.06	72549
2015-04-09	49.05	49.20	49.03	49.14	78222
2015-04-10	49.19	49.21	49.08	49.20	96358
2015-04-13	49.19	49.22	49.03	49.09	68103
2015-04-14	49.10	49.31	49.03	49.15	102765
2015-04-15	49.26	49.31	49.20	49.26	125479
2015-04-16	49.26	49.29	49.18	49.18	75398
2015-04-17	49.20	49.20	49.15	49.17	68842
2015-04-20	49.27	49.30	49.18	49.28	220153
2015-04-21	49.33	49.33	49.22	49.27	80729
2015-04-22	49.29	49.37	49.26	49.32	74960
2015-04-23	49.35	49.37	49.25	49.34	57250
2015-04-24	49.35	49.37	49.28	49.36	63529
2015-04-27	49.43	49.43	49.32	49.38	369692
2015-04-28	49.47	49.47	49.30	49.38	86766
2015-04-29	49.35	49.37	49.22	49.35	131302
2015-04-30	49.34	49.34	49.20	49.22	71246
2015-05-01	49.20	49.20	48.96	49.13	112685
2015-05-04	49.19	49.19	49.06	49.07	126359
2015-05-05	49.17	49.17	48.95	49.06	113139
2015-05-06	49.02	49.09	48.94	48.94	102929
2015-05-07	48.95	49.04	48.93	48.95	142805
2015-05-08	49.14	49.23	49.04	49.06	51642
2015-05-11	49.20	49.22	49.05	49.05	116987
2015-05-12	48.92	49.10	48.92	49.01	101749
2015-05-13	49.16	49.16	48.89	49.03	106728
2015-05-14	49.02	49.21	49.02	49.20	105501
2015-05-15	49.21	49.25	49.15	49.25	91132
2015-05-18	49.20	49.22	49.09	49.18	78255
2015-05-19	49.17	49.20	49.09	49.13	74352
2015-05-20	49.13	49.17	49.08	49.13	74287
2015-05-21	49.16	49.24	49.07	49.22	89879
2015-05-22	49.21	49.29	49.11	49.18	880380
2015-05-26	49.28	49.28	49.16	49.17	113617
2015-05-27	49.29	49.30	49.17	49.22	197644
2015-05-28	49.25	49.30	49.21	49.27	1234123
2015-05-29	49.32	49.33	49.21	49.29	487376
2015-06-01	48.92	49.17	48.91	49.02	123757
2015-06-02	49.14	49.14	49.02	49.10	151968
2015-06-03	49.06	49.15	49.00	49.05	81334
2015-06-04	49.05	49.07	48.83	48.87	63780
2015-06-05	48.73	48.98	48.73	48.81	89625
2015-06-08	48.75	48.91	48.75	48.80	71744
2015-06-09	48.85	48.85	48.62	48.77	71095
2015-06-10	48.69	48.85	48.69	48.76	477455
2015-06-11	48.83	48.96	48.71	48.83	98212
2015-06-12	48.71	48.86	48.64	48.73	74698
2015-06-15	48.72	48.73	48.57	48.58	106736
2015-06-16	48.72	48.75	48.62	48.65	87710
2015-06-17	48.67	48.76	48.62	48.63	94325
2015-06-18	48.79	48.89	48.74	48.79	88012
2015-06-19	48.81	48.82	48.67	48.78	161147
2015-06-22	48.92	48.94	48.80	48.92	127044
2015-06-23	48.96	48.98	48.79	48.90	182174
2015-06-24	48.95	48.98	48.82	48.91	164935
2015-06-25	48.94	48.94	48.82	48.85	90994
2015-06-26	48.89	48.89	48.75	48.81	83634
2015-06-29	48.66	48.72	48.53	48.53	172744
2015-06-30	48.75	48.76	48.57	48.63	141747
2015-07-01	48.53	48.63	48.48	48.51	4291082
2015-07-02	48.67	48.67	48.53	48.64	159708
2015-07-06	48.55	48.59	48.40	48.44	113939
2015-07-07	48.49	48.49	48.36	48.48	140901
2015-07-08	48.42	48.42	48.21	48.25	263510
2015-07-09	48.45	48.45	48.28	48.33	146577
2015-07-10	48.51	48.53	48.37	48.46	102461
2015-07-13	48.50	48.51	48.42	48.51	76393
2015-07-14	48.48	48.52	48.40	48.50	184399
2015-07-15	48.49	48.50	48.39	48.46	121884
2015-07-16	48.55	48.56	48.46	48.54	147702
2015-07-17	48.47	48.54	48.36	48.36	136511
2015-07-20	48.43	48.43	48.23	48.31	275620
2015-07-21	48.29	48.31	48.16	48.21	191780
2015-07-22	48.13	48.20	48.01	48.05	152578
2015-07-23	48.06	48.08	47.96	47.98	122938
2015-07-24	48.03	48.07	47.76	47.77	223064
2015-07-27	47.73	47.86	47.68	47.76	176197
2015-07-28	47.81	47.89	47.75	47.87	165904
2015-07-29	47.83	48.02	47.82	47.95	187687
2015-07-30	47.97	48.08	47.95	48.02	94979
2015-07-31	48.09	48.09	47.96	47.97	113147
2015-08-03	47.81	47.81	47.62	47.70	149026
2015-08-04	47.76	47.86	47.64	47.80	954407
2015-08-05	47.72	47.86	47.70	47.81	167885
2015-08-06	47.78	47.78	47.52	47.59	257842
2015-08-07	47.51	47.51	47.36	47.42	120270
2015-08-10	47.49	47.54	47.36	47.43	231692
2015-08-11	47.46	47.46	47.23	47.39	158399
2015-08-12	47.26	47.29	47.07	47.25	92230
2015-08-13	47.22	47.30	46.96	47.23	107923
2015-08-14	47.33	47.34	47.09	47.27	111274
2015-08-17	47.20	47.30	47.15	47.26	93495
2015-08-18	47.30	47.31	47.09	47.24	138025
2015-08-19	47.26	47.26	47.08	47.12	98077
2015-08-20	47.13	47.13	46.93	46.93	94380
2015-08-21	46.90	47.09	46.80	46.81	163581
2015-08-24	46.58	46.72	46.11	46.25	156046
2015-08-25	46.63	46.88	46.40	46.40	336728
2015-08-26	46.51	46.94	46.50	46.81	166552
2015-08-27	46.87	47.09	46.81	46.96	101710
2015-08-28	46.93	47.08	46.93	47.02	144085
2015-08-31	47.08	47.09	46.89	47.08	192920
2015-09-01	46.79	47.19	46.66	46.77	136001
2015-09-02	46.89	46.95	46.73	46.91	177437
2015-09-03	46.98	46.98	46.75	46.90	240944
2015-09-04	46.93	47.00	46.84	46.95	83040
2015-09-08	46.94	47.07	46.87	46.94	699624
2015-09-09	47.09	47.09	46.95	47.04	96693
2015-09-10	47.03	47.15	46.97	47.00	215562
2015-09-11	46.96	47.13	46.94	46.98	63643
2015-09-14	47.08	47.08	46.91	47.03	89912
2015-09-15	47.05	47.09	46.89	47.09	113618
2015-09-16	46.91	47.02	46.83	46.99	79780
2015-09-17	46.94	47.09	46.83	47.03	108647
2015-09-18	46.89	46.99	46.77	46.88	102135
2015-09-21	46.90	46.92	46.79	46.80	88104
2015-09-22	46.66	46.73	46.61	46.62	153074
2015-09-23	46.58	46.71	46.55	46.60	101708
2015-09-24	46.52	46.58	46.40	46.42	141827
2015-09-25	46.46	46.62	46.35	46.52	121396
2015-09-28	46.26	46.29	45.87	45.98	634542
2015-09-29	45.88	45.95	45.78	45.82	467047
2015-09-30	45.93	46.05	45.47	45.78	233000
2015-10-01	45.54	45.73	45.49	45.61	345146
2015-10-02	45.44	45.55	45.36	45.46	294569
2015-10-05	45.65	45.79	45.53	45.71	221168
2015-10-06	45.80	45.94	45.75	45.89	264338
2015-10-07	46.14	46.40	46.05	46.33	362986
2015-10-08	46.36	46.39	46.18	46.33	144665
2015-10-09	46.53	46.55	46.34	46.49	120079
2015-10-12	46.52	46.58	46.33	46.50	174489
2015-10-13	46.32	46.47	46.32	46.35	135795
2015-10-14	46.32	46.43	46.27	46.32	179212
2015-10-15	46.25	46.40	46.13	46.28	180736
2015-10-16	46.40	46.52	46.32	46.36	203124
2015-10-19	46.45	46.58	46.36	46.58	189588
2015-10-20	46.50	46.63	46.39	46.41	67977
2015-10-21	46.69	46.75	46.54	46.67	540035
2015-10-22	46.69	46.74	46.50	46.68	88438
2015-10-23	46.73	46.85	46.62	46.79	215644
2015-10-26	46.76	46.76	46.62	46.74	100145
2015-10-27	46.64	46.70	46.50	46.66	155523
2015-10-28	46.61	46.77	46.51	46.76	100377
2015-10-29	46.73	46.84	46.60	46.66	158359
2015-10-30	46.60	46.75	46.57	46.66	101024
2015-11-02	46.47	46.56	46.44	46.53	174634
2015-11-03	46.60	46.69	46.46	46.62	2187227
2015-11-04	46.62	46.63	46.49	46.59	140847
2015-11-05	46.57	46.61	46.48	46.53	129829
2015-11-06	46.39	46.39	46.12	46.34	111842
2015-11-09	46.38	46.38	46.10	46.23	209304
2015-11-10	46.20	46.20	45.97	46.10	259513
2015-11-11	46.15	46.15	46.01	46.10	98606
2015-11-12	46.03	46.08	45.89	45.93	211762
2015-11-13	45.90	45.98	45.82	45.86	434809
2015-11-16	45.92	45.97	45.76	45.89	240611
2015-11-17	45.97	46.08	45.87	45.89	261011
2015-11-18	46.00	46.02	45.82	46.01	218459
2015-11-19	45.95	45.96	45.68	45.68	234115
2015-11-20	45.75	45.84	45.63	45.67	210861
2015-11-23	45.66	45.70	45.61	45.61	284423
2015-11-24	45.65	45.68	45.53	45.61	346119
2015-11-25	45.70	45.70	45.51	45.65	170056
2015-11-27	45.78	45.78	45.37	45.71	203294
2015-11-30	45.73	45.77	45.60	45.61	186091
2015-12-01	45.65	45.72	45.47	45.60	255659
2015-12-02	45.58	45.65	45.52	45.53	248120
2015-12-03	45.61	45.66	45.37	45.43	715104
2015-12-04	45.43	45.56	45.37	45.48	253368
2015-12-07	45.45	45.48	45.32	45.36	363368
2015-12-08	45.14	45.25	44.96	45.03	328585
2015-12-09	45.04	45.21	44.76	45.00	314079
2015-12-10	45.04	45.10	44.88	44.88	205893
2015-12-11	44.83	44.84	44.05	44.31	347534
2015-12-14	44.00	44.19	43.80	44.05	1252078
2015-12-15	44.25	44.45	44.14	44.30	453516
2015-12-16	44.51	44.64	44.33	44.57	500726
2015-12-17	44.65	44.65	44.26	44.34	194073
2015-12-18	44.21	44.37	44.20	44.23	212451
2015-12-21	44.20	44.33	43.95	44.04	659235
2015-12-22	44.22	44.48	44.10	44.45	621599
2015-12-23	44.50	44.73	44.43	44.58	447245
2015-12-24	44.37	44.58	44.37	44.49	118420
2015-12-28	44.33	44.38	44.22	44.27	863853
2015-12-29	44.35	44.53	44.35	44.46	201814
2015-12-30	44.43	44.61	44.40	44.57	192736
2015-12-31	44.46	44.63	44.46	44.53	149581
2016-01-04	44.40	44.40	44.22	44.37	343021
2016-01-05	44.29	44.46	44.28	44.39	278139
2016-01-06	44.37	44.45	44.25	44.39	192063
2016-01-07	44.11	44.25	44.11	44.24	119110
2016-01-08	44.29	44.33	44.11	44.18	153261
2016-01-11	44.23	44.32	44.07	44.15	391490
2016-01-12	44.21	44.32	44.03	44.24	214278
2016-01-13	44.18	44.22	43.89	43.96	433040
2016-01-14	43.92	44.04	43.70	44.04	563106
2016-01-15	43.40	43.76	43.30	43.72	301762
2016-01-19	43.64	43.88	43.41	43.56	601402
2016-01-20	43.18	43.46	42.87	43.16	521036
2016-01-21	43.16	43.57	43.06	43.35	203805
2016-01-22	43.49	43.96	43.49	43.96	234109
2016-01-25	43.69	43.76	43.48	43.48	315048
2016-01-26	43.64	43.90	43.58	43.76	196918
2016-01-27	43.74	43.96	43.66	43.68	242354
2016-01-28	43.85	43.95	43.79	43.91	177960
2016-01-29	44.01	44.09	43.95	44.04	206569
2016-02-01	43.70	43.74	43.57	43.66	235559
2016-02-02	43.55	43.63	43.36	43.47	1377816
2016-02-03	43.50	43.63	43.33	43.53	174442
2016-02-04	43.49	43.64	43.39	43.52	163847
2016-02-05	43.61	43.61	43.29	43.36	341828
2016-02-08	43.24	43.24	42.91	43.05	175539
2016-02-09	42.77	43.05	42.73	42.92	254565
2016-02-10	42.90	43.02	42.75	42.76	305717
2016-02-11	42.60	42.64	42.31	42.52	645784
2016-02-12	42.57	43.03	42.51	42.96	659461
2016-02-16	42.87	43.13	42.55	42.97	309658
2016-02-17	43.06	43.39	43.06	43.38	342753
2016-02-18	43.34	43.50	43.21	43.40	137889
2016-02-19	43.30	43.53	43.23	43.46	149496
2016-02-22	43.48	43.79	43.48	43.78	181846
2016-02-23	43.57	43.70	43.50	43.68	149082
2016-02-24	43.42	43.75	43.37	43.72	210560
2016-02-25	43.75	43.95	43.71	43.93	149328
2016-02-26	44.00	44.16	44.00	44.11	95102
2016-02-29	44.07	44.45	44.07	44.20	174365
2016-03-01	44.21	44.63	44.20	44.61	312556
2016-03-02	44.45	44.61	44.39	44.50	291455
2016-03-03	44.50	44.50	44.50	44.49	2019618
2016-03-04	44.52	44.67	44.43	44.59	1208260
2016-03-07	44.58	44.70	44.44	44.64	415242
2016-03-08	44.54	44.65	44.47	44.53	360722
2016-03-09	44.61	44.62	44.47	44.59	337257
2016-03-10	44.59	44.59	44.59	44.72	247710
2016-03-11	44.72	44.72	44.72	45.07	212120
2016-03-14	45.08	45.08	44.84	45.00	260075
2016-03-15	45.00	45.00	45.00	44.73	140387
2016-03-16	44.73	44.97	44.58	44.93	224583
2016-03-17	45.05	45.19	44.90	45.11	127467
2016-03-18	45.19	45.32	45.08	45.16	196673
2016-03-21	45.21	45.27	45.09	45.11	147207
2016-03-22	45.12	45.13	45.03	45.11	194149
2016-03-23	45.11	45.11	44.95	44.97	81020
2016-03-24	44.97	44.97	44.97	44.87	141820
2016-03-28	44.92	45.06	44.71	44.79	221743
2016-03-29	44.80	44.94	44.63	44.85	538738
2016-03-30	44.92	45.02	44.92	44.98	128505
2016-03-31	45.02	45.13	44.96	45.03	156292
2016-04-01	44.75	44.90	44.67	44.89	241985
2016-04-04	44.84	44.90	44.57	44.69	3892059
2016-04-05	44.69	44.69	44.69	44.48	5719661
2016-04-06	44.58	44.76	44.52	44.75	4172165
2016-04-07	44.76	44.82	44.65	44.70	530294
2016-04-08	44.89	44.93	44.84	44.89	400858
2016-04-11	44.93	45.02	44.92	44.95	380041
2016-04-12	44.98	45.09	44.98	45.06	532956
2016-04-13	45.14	45.40	45.14	45.36	228823
2016-04-14	45.34	45.36	45.25	45.29	310312
2016-04-15	45.25	45.33	45.25	45.31	249934
2016-04-18	45.32	45.44	45.26	45.44	237689
2016-04-19	45.49	45.67	45.49	45.66	142046
2016-04-20	45.69	45.76	45.58	45.73	197051
2016-04-21	45.75	45.75	45.61	45.64	154269
2016-04-22	45.62	45.72	45.60	45.70	160160
2016-04-25	45.69	45.69	45.59	45.63	102804
2016-04-26	45.63	45.68	45.60	45.64	233810
2016-04-27	45.69	45.81	45.67	45.79	350193
2016-04-28	45.81	45.87	45.70	45.76	263241
2016-04-29	45.75	45.81	45.64	45.51	238490
2016-05-02	45.61	45.61	45.48	45.60	356227
2016-05-03	45.52	45.52	45.39	45.45	238205
2016-05-04	45.47	45.47	45.33	45.36	149563
2016-05-05	45.50	45.50	45.36	45.40	184361
2016-05-06	45.50	45.50	45.27	45.35	109936
2016-05-09	45.33	45.37	45.27	45.35	56465
2016-05-10	45.44	45.58	45.34	45.56	828753
2016-05-11	45.39	45.72	45.39	45.56	308186
2016-05-12	45.45	45.66	45.45	45.63	161351
2016-05-13	45.56	45.63	45.39	45.49	194082
2016-05-16	45.55	45.74	45.54	45.63	96038
2016-05-17	45.61	45.70	45.59	45.67	187901
2016-05-18	45.69	45.74	45.60	45.65	138379
2016-05-19	45.61	45.62	45.48	45.60	204974
2016-05-20	45.72	45.72	45.58	45.67	109333
2016-05-23	45.70	45.73	45.65	45.69	76122
2016-05-24	45.77	45.87	45.75	45.87	75033
2016-05-25	45.89	46.01	45.86	45.95	135747
2016-05-26	46.06	46.07	45.89	45.91	94903
2016-05-27	45.98	45.98	45.91	45.97	100756
2016-05-31	45.95	46.02	45.91	45.73	156613
2016-06-01	45.75	45.76	45.65	45.73	118182
2016-06-02	45.77	45.87	45.72	45.80	102227
2016-06-03	45.85	45.89	45.70	45.85	91315
2016-06-06	45.95	46.03	45.90	46.01	110543
2016-06-07	46.01	46.18	46.01	46.14	130655
2016-06-08	46.24	46.28	46.12	46.28	137605
2016-06-09	46.23	46.26	46.17	46.23	269240
2016-06-10	46.18	46.18	45.93	46.06	2230888
2016-06-13	46.02	46.06	45.91	45.94	90084
2016-06-14	45.88	45.92	45.73	45.82	131205
2016-06-15	45.87	45.94	45.80	45.81	93065
2016-06-16	45.75	45.83	45.61	45.81	173015
2016-06-17	45.82	45.86	45.72	45.77	87381
2016-06-20	45.93	46.08	45.93	45.95	109348
2016-06-21	45.94	46.13	45.94	46.11	137929
2016-06-22	46.04	46.16	46.03	46.07	428329
2016-06-23	46.23	46.43	46.14	46.33	123887
2016-06-24	45.61	45.96	45.61	45.88	143988
2016-06-27	45.90	45.90	45.45	45.45	137255
2016-06-28	45.71	45.79	45.63	45.74	102684
2016-06-29	45.96	46.16	45.93	46.12	189844
2016-06-30	46.08	46.34	46.08	46.11	169504
2016-07-01	46.11	46.23	46.01	46.14	127591
2016-07-05	46.12	46.12	45.99	46.07	112138
2016-07-06	46.00	46.18	45.99	46.17	143122
2016-07-07	46.10	46.27	46.10	46.25	132887
2016-07-08	46.25	46.59	46.25	46.59	277716
2016-07-11	46.70	46.71	46.63	46.66	179420
2016-07-12	46.77	46.80	46.69	46.72	156129
2016-07-13	46.64	46.72	46.58	46.66	230631
2016-07-14	46.70	46.75	46.63	46.72	119968
2016-07-15	46.64	46.73	46.57	46.64	79868
2016-07-18	46.72	46.74	46.61	46.73	150670
2016-07-19	46.78	46.78	46.50	46.65	110772
2016-07-20	46.71	46.79	46.68	46.73	300086
2016-07-21	46.74	46.84	46.61	46.73	81896
2016-07-22	46.77	46.85	46.72	46.83	104821
2016-07-25	46.79	46.83	46.70	46.75	86248
2016-07-26	46.74	46.76	46.62	46.66	122005
2016-07-27	46.70	46.74	46.59	46.72	126738
2016-07-28	46.61	46.70	46.60	46.66	194497
2016-07-29	46.67	46.71	46.60	46.48	162173
2016-08-01	46.43	46.43	46.33	46.37	106790
2016-08-02	46.28	46.37	46.27	46.32	130638
2016-08-03	46.35	46.44	46.29	46.44	79831
2016-08-04	46.28	46.60	46.28	46.55	349736
2016-08-05	46.61	46.69	46.55	46.62	246238
2016-08-08	46.63	46.73	46.61	46.73	168042
2016-08-09	47.12	47.12	46.67	46.75	656363
2016-08-10	46.72	46.86	46.72	46.78	123996
2016-08-11	46.77	46.88	46.67	46.82	101030
2016-08-12	46.81	46.90	46.75	46.88	154753
2016-08-15	46.93	46.97	46.89	46.94	201395
2016-08-16	46.93	46.95	46.86	46.93	176777
2016-08-17	46.98	47.01	46.90	47.00	113558
2016-08-18	47.03	47.09	47.01	47.08	113682
2016-08-19	47.02	47.13	46.96	46.99	72090
2016-08-22	47.02	47.02	46.92	47.00	102866
2016-08-23	46.98	47.14	46.98	47.05	144192
2016-08-24	47.11	47.11	46.99	47.01	180214
2016-08-25	47.07	47.07	47.00	47.06	164842
2016-08-26	47.09	47.14	46.98	47.05	116799
2016-08-29	46.96	47.20	46.96	47.18	100988
2016-08-30	47.12	47.20	47.12	47.17	117399
2016-08-31	47.17	47.19	47.08	46.88	94651
2016-09-01	46.92	47.00	46.82	46.90	179429
2016-09-02	47.02	47.06	46.97	47.04	123127
2016-09-06	47.03	47.07	46.97	47.05	147679
2016-09-07	47.07	47.08	47.00	47.03	160850
2016-09-08	47.07	47.07	46.99	47.02	245273
2016-09-09	46.98	46.98	46.70	46.70	646866
2016-09-12	46.72	46.89	46.67	46.83	611534
2016-09-13	46.76	46.77	46.59	46.63	477353
2016-09-14	46.66	46.73	46.57	46.59	129597
2016-09-15	46.54	46.79	46.54	46.74	662814
2016-09-16	46.74	46.75	46.65	46.75	210726
2016-09-19	46.75	46.85	46.75	46.81	140050
2016-09-20	46.86	46.86	46.78	46.81	162807
2016-09-21	46.90	47.03	46.83	47.03	374411
2016-09-22	47.10	47.19	47.07	47.13	109337
2016-09-23	47.15	47.16	47.08	47.10	231368
2016-09-26	47.09	47.11	46.99	47.00	207383
2016-09-27	47.02	47.07	46.94	47.07	130456
2016-09-28	47.13	47.26	47.07	47.24	277025
2016-09-29	47.28	47.30	47.10	47.15	205075
2016-09-30	47.11	47.30	47.11	47.28	370791
2016-10-03	46.96	47.10	46.96	47.10	193861
2016-10-04	47.01	47.11	47.01	47.08	339647
2016-10-05	47.05	47.17	47.05	47.15	183648
2016-10-06	47.08	47.20	47.08	47.17	197305
2016-10-07	47.16	47.27	47.11	47.25	136647
2016-10-10	47.29	47.37	47.29	47.34	130172
2016-10-11	47.28	47.28	47.14	47.21	114031
2016-10-12	47.15	47.25	47.15	47.24	146146
2016-10-13	47.17	47.22	47.14	47.15	364048
2016-10-14	47.28	47.28	47.16	47.19	191920
2016-10-17	47.17	47.23	47.14	47.17	175194
2016-10-18	47.26	47.28	47.22	47.26	362157
2016-10-19	47.32	47.35	47.28	47.33	337795
2016-10-20	47.34	47.38	47.30	47.37	210455
2016-10-21	47.31	47.38	47.31	47.38	109274
2016-10-24	47.39	47.43	47.37	47.43	177844
2016-10-25	47.41	47.44	47.31	47.39	123288
2016-10-26	47.36	47.40	47.29	47.31	226163
2016-10-27	47.33	47.38	47.20	47.21	287487
2016-10-28	47.29	47.29	47.10	47.14	309597
2016-10-31	47.12	47.12	46.97	46.77	449283
2016-11-01	46.80	46.80	46.55	46.60	263199
2016-11-02	46.59	46.64	46.51	46.52	172667
2016-11-03	46.58	46.62	46.51	46.51	134540
2016-11-04	46.50	46.58	46.48	46.48	255780
2016-11-07	46.63	46.88	46.63	46.88	204290
2016-11-08	46.75	46.86	46.72	46.82	326392
2016-11-09	46.50	46.87	46.50	46.60	772670
2016-11-10	46.57	46.64	46.24	46.24	693891
2016-11-11	46.25	46.25	45.88	45.93	295719
2016-11-14	45.90	46.22	45.84	46.19	334487
2016-11-15	46.34	46.65	46.29	46.60	196769
2016-11-16	46.49	46.54	46.46	46.48	320669
2016-11-17	46.55	46.58	46.50	46.52	346887
2016-11-18	46.59	46.62	46.47	46.61	2822669
2016-11-21	46.67	46.72	46.61	46.72	270826
2016-11-22	46.76	46.97	46.74	46.97	322366
2016-11-23	46.71	46.84	46.69	46.84	137176
2016-11-25	46.82	46.91	46.76	46.91	210306
2016-11-28	46.86	46.94	46.81	46.91	191810
2016-11-29	46.88	46.88	46.80	46.84	279953
2016-11-30	46.93	46.95	46.80	46.71	1792855
2016-12-01	46.76	46.76	46.61	46.61	456570
2016-12-02	46.61	46.80	46.61	46.78	880855
2016-12-05	46.83	46.88	46.80	46.88	324586
2016-12-06	46.89	47.05	46.86	47.04	270988
2016-12-07	47.04	47.28	47.04	47.25	536044
2016-12-08	47.16	47.18	47.08	47.16	711889
2016-12-09	47.16	47.24	47.11	47.21	316238
2016-12-12	47.20	47.27	47.17	47.20	365453
2016-12-13	47.28	47.32	47.25	47.30	392698
2016-12-14	47.28	47.36	47.04	47.07	1210773
2016-12-15	47.10	47.16	47.02	47.11	367856
2016-12-16	47.21	47.23	47.15	47.17	285969
2016-12-19	47.20	47.25	47.16	47.17	331196
2016-12-20	47.25	47.28	47.16	47.24	688324
2016-12-21	47.31	47.31	47.24	47.12	370156
2016-12-22	47.26	47.26	47.09	47.26	531954
2016-12-23	47.30	47.32	47.22	47.32	319527
2016-12-27	47.38	47.41	47.26	47.37	411585
2016-12-28	47.43	47.47	47.32	47.34	368994
2016-12-29	47.44	47.44	47.34	47.37	302962
2016-12-30	47.40	47.40	47.31	47.34	173873
2017-01-03	47.47	47.47	47.40	47.45	350213
2017-01-04	47.51	47.60	47.47	47.60	301098
2017-01-05	47.59	47.65	47.52	47.56	272496
2017-01-06	47.60	47.62	47.53	47.59	307752
2017-01-09	47.65	47.65	47.55	47.58	462876
2017-01-10	47.62	47.66	47.58	47.58	309638
2017-01-11	47.63	47.63	47.55	47.58	460902
2017-01-12	47.63	47.65	47.56	47.56	425445
2017-01-13	47.61	47.64	47.55	47.59	296003
2017-01-17	47.62	47.64	47.55	47.56	393230
2017-01-18	47.58	47.61	47.55	47.60	356905
2017-01-19	47.59	47.60	47.49	47.49	490341
2017-01-20	47.56	47.59	47.48	47.56	321974
2017-01-23	47.59	47.60	47.53	47.60	371450
2017-01-24	47.50	47.64	47.50	47.64	308994
2017-01-25	47.67	47.74	47.66	47.74	1057524
2017-01-26	47.65	47.72	47.65	47.70	399413
2017-01-27	47.71	47.73	47.66	47.73	322286
2017-01-30	47.73	47.73	47.62	47.70	547150
2017-01-31	47.70	47.71	47.64	47.47	578207
2017-02-01	47.48	47.58	47.46	47.58	647885
2017-02-02	47.52	47.64	47.52	47.64	464397
2017-02-03	47.68	47.71	47.64	47.69	873129
2017-02-06	47.73	47.77	47.68	47.69	422322
2017-02-07	47.74	47.74	47.62	47.67	266400
2017-02-08	47.69	47.70	47.63	47.65	697159
2017-02-09	47.70	47.70	47.65	47.66	699001
2017-02-10	47.66	47.68	47.65	47.67	317483
2017-02-13	47.70	47.73	47.69	47.69	1592083
2017-02-14	47.71	47.73	47.61	47.73	381610
2017-02-15	47.75	47.78	47.68	47.74	375760
2017-02-16	47.74	47.75	47.69	47.74	325331
2017-02-17	47.70	47.77	47.67	47.75	614691
2017-02-21	47.80	47.87	47.76	47.87	213062
2017-02-22	47.89	47.95	47.86	47.91	525610
2017-02-23	47.98	48.04	47.88	47.95	307227
2017-02-24	47.89	47.98	47.89	47.98	304612
2017-02-27	48.00	48.02	47.98	48.02	310256
2017-02-28	48.03	48.03	47.94	47.77	580701
2017-03-01	47.89	47.90	47.81	47.90	402103
2017-03-02	47.90	47.91	47.83	47.86	292186
2017-03-03	47.87	47.99	47.76	47.82	742447
2017-03-06	47.82	47.84	47.74	47.76	327855
2017-03-07	47.70	47.70	47.53	47.54	270975
2017-03-08	47.55	47.57	47.36	47.36	290259
2017-03-09	47.30	47.37	47.22	47.26	329850
2017-03-10	47.41	47.43	47.16	47.23	614568
2017-03-13	47.31	47.33	47.19	47.23	446352
2017-03-14	47.16	47.19	47.11	47.15	295817
2017-03-15	47.22	47.60	47.20	47.60	418247
2017-03-16	47.68	47.68	47.44	47.50	295492
2017-03-17	47.54	47.54	47.46	47.48	293148
2017-03-20	47.45	47.47	47.38	47.40	293680
2017-03-21	47.43	47.49	47.19	47.19	352580
2017-03-22	47.24	47.28	47.15	47.25	385406
2017-03-23	47.34	47.35	47.21	47.26	325818
2017-03-24	47.33	47.40	47.29	47.38	388553
2017-03-27	47.34	47.39	47.22	47.39	373462
2017-03-28	47.43	47.57	47.43	47.57	322583
2017-03-29	47.56	47.66	47.56	47.65	390091
2017-03-30	47.72	47.77	47.68	47.77	265318
2017-03-31	47.76	47.80	47.71	47.78	291044
2017-04-03	47.60	47.62	47.46	47.55	274876
2017-04-04	47.60	47.60	47.49	47.53	323770
2017-04-05	47.67	47.67	47.49	47.51	250920
2017-04-06	47.58	47.60	47.52	47.60	209636
2017-04-07	47.65	47.66	47.58	47.59	257775
2017-04-10	47.65	47.65	47.60	47.64	302683
2017-04-11	47.68	47.68	47.54	47.57	491628
2017-04-12	47.57	47.61	47.49	47.60	244948
2017-04-13	47.61	47.65	47.51	47.51	271875
2017-04-17	47.60	47.65	47.59	47.63	607658
2017-04-18	47.66	47.66	47.56	47.64	305803
2017-04-19	47.69	47.74	47.60	47.63	245646
2017-04-20	47.63	47.74	47.63	47.71	184999
2017-04-21	47.70	47.75	47.65	47.72	511489
2017-04-24	47.82	47.87	47.81	47.87	343314
2017-04-25	47.89	47.94	47.89	47.93	262602
2017-04-26	47.91	47.95	47.89	47.90	290419
2017-04-27	47.92	47.92	47.87	47.89	850477
2017-04-28	47.92	47.95	47.88	47.89	329546
2017-05-01	47.73	47.79	47.66	47.70	270490
2017-05-02	47.72	47.79	47.69	47.70	371279
2017-05-03	47.71	47.75	47.71	47.74	485748
2017-05-04	47.74	47.75	47.60	47.62	984053
2017-05-05	47.67	47.67	47.60	47.65	309701
2017-05-08	47.69	47.69	47.62	47.66	393262
2017-05-09	47.71	47.74	47.62	47.65	461064
2017-05-10	47.71	47.79	47.68	47.78	424468
2017-05-11	47.81	47.81	47.72	47.76	490775
2017-05-12	47.75	47.76	47.72	47.75	513026
2017-05-15	47.83	47.86	47.78	47.83	488059
2017-05-16	47.86	47.90	47.84	47.87	421399
2017-05-17	47.81	47.88	47.68	47.70	620795
2017-05-18	47.66	47.82	47.65	47.77	480006
2017-05-19	47.83	47.88	47.80	47.81	416160
2017-05-22	47.89	47.91	47.88	47.91	433231
2017-05-23	47.92	47.94	47.89	47.92	547313
2017-05-24	47.97	47.98	47.93	47.98	507237
2017-05-25	48.00	48.07	47.99	48.01	289940
2017-05-26	48.00	48.01	47.97	48.00	280330
2017-05-30	48.00	48.03	47.98	48.03	290465
2017-05-31	48.05	48.05	47.96	47.80	428776
2017-06-01	47.83	47.88	47.82	47.88	393167
2017-06-02	47.88	47.92	47.86	47.90	456875
2017-06-05	47.91	47.91	47.85	47.87	331718
2017-06-06	47.85	47.86	47.82	47.85	422935
2017-06-07	47.88	47.96	47.73	47.77	1322795
2017-06-08	47.76	47.80	47.72	47.79	551635
2017-06-09	47.81	47.87	47.77	47.81	500679
2017-06-12	47.82	47.86	47.77	47.78	2540593
2017-06-13	47.83	47.88	47.81	47.88	339560
2017-06-14	47.90	47.93	47.82	47.87	384111
2017-06-15	47.83	47.84	47.76	47.79	446492
2017-06-16	47.82	47.82	47.74	47.75	378788
2017-06-19	47.81	47.84	47.79	47.83	380947
2017-06-20	47.77	47.80	47.73	47.74	638035
2017-06-21	47.79	47.79	47.53	47.53	430997
2017-06-22	47.55	47.67	47.55	47.59	359110
2017-06-23	47.70	47.74	47.63	47.73	290681
2017-06-26	47.75	47.81	47.75	47.81	284839
2017-06-27	47.81	47.81	47.68	47.69	499247
2017-06-28	47.78	47.85	47.75	47.84	485833
2017-06-29	47.85	47.90	47.70	47.78	1124246
2017-06-30	47.80	47.87	47.80	47.86	982932
2017-07-03	47.72	47.75	47.66	47.67	249032
2017-07-05	47.71	47.71	47.59	47.60	442908
2017-07-06	47.54	47.60	47.49	47.49	408118
2017-07-07	47.47	47.53	47.42	47.48	387551
2017-07-10	47.52	47.54	47.48	47.52	391260
2017-07-11	47.52	47.53	47.46	47.51	439083
2017-07-12	47.62	47.69	47.54	47.67	406041
2017-07-13	47.67	47.73	47.67	47.71	277236
2017-07-14	47.74	47.79	47.72	47.79	355322
2017-07-17	47.81	47.81	47.76	47.77	263893
2017-07-18	47.80	47.83	47.76	47.82	572434
2017-07-19	47.82	47.91	47.82	47.91	350800
2017-07-20	47.92	47.95	47.88	47.92	596026
2017-07-21	47.90	47.92	47.88	47.90	726686
2017-07-24	47.91	47.91	47.87	47.90	386234
2017-07-25	47.96	47.98	47.93	47.95	279803
2017-07-26	47.97	48.00	47.93	47.99	315451
2017-07-27	47.94	48.03	47.90	47.95	349183
2017-07-28	47.95	47.97	47.91	47.96	252611
2017-07-31	47.98	48.00	47.93	47.76	267687
2017-08-01	47.85	47.85	47.75	47.79	436199
2017-08-02	47.80	47.81	47.78	47.81	435583
2017-08-03	47.80	47.80	47.71	47.73	316967
2017-08-04	47.76	47.76	47.71	47.73	409136
2017-08-07	47.77	47.77	47.70	47.71	619569
2017-08-08	47.73	47.75	47.58	47.60	600580
2017-08-09	47.57	47.57	47.48	47.49	308253
2017-08-10	47.54	47.54	47.24	47.25	694103
2017-08-11	47.36	47.39	47.30	47.32	310131
2017-08-14	47.49	47.54	47.47	47.50	373715
2017-08-15	47.50	47.54	47.39	47.52	557452
2017-08-16	47.54	47.61	47.51	47.54	327015
2017-08-17	47.54	47.54	47.34	47.34	503629
2017-08-18	47.41	47.49	47.34	47.41	488776
2017-08-21	47.46	47.50	47.41	47.47	304069
2017-08-22	47.53	47.65	47.49	47.61	429335
2017-08-23	47.60	47.66	47.55	47.59	519707
2017-08-24	47.64	47.64	47.56	47.60	341718
2017-08-25	47.65	47.69	47.64	47.67	407355
2017-08-28	47.70	47.70	47.63	47.67	440422
2017-08-29	47.60	47.66	47.57	47.65	651044
2017-08-30	47.67	47.72	47.60	47.71	363219
2017-08-31	47.74	47.79	47.73	47.57	430488
2017-09-01	47.62	47.62	47.56	47.61	553686
2017-09-05	47.59	47.59	47.48	47.52	416184
2017-09-06	47.58	47.60	47.53	47.57	321071
2017-09-07	47.62	47.62	47.56	47.57	321016
2017-09-08	47.57	47.67	47.44	47.46	458806
2017-09-11	47.63	47.63	47.54	47.57	303131
2017-09-12	47.55	47.62	47.54	47.62	523792
2017-09-13	47.60	47.62	47.57	47.61	509797
2017-09-14	47.60	47.67	47.60	47.67	624911
2017-09-15	47.67	47.72	47.64	47.71	681528
2017-09-18	47.71	47.73	47.68	47.70	712988
2017-09-19	47.74	47.74	47.69	47.72	1069925
2017-09-20	47.76	47.76	47.66	47.74	436451
2017-09-21	47.76	47.76	47.68	47.68	365253
2017-09-22	47.70	47.72	47.67	47.72	376850
2017-09-25	47.74	47.74	47.70	47.71	437649
2017-09-26	47.75	47.79	47.72	47.76	355511
2017-09-27	47.73	47.80	47.72	47.77	305639
2017-09-28	47.77	47.80	47.72	47.79	494406
2017-09-29	47.81	47.84	47.75	47.83	1185120
2017-10-02	47.60	47.66	47.58	47.61	773547
2017-10-03	47.63	47.66	47.60	47.66	546619
2017-10-04	47.65	47.67	47.62	47.63	386970
2017-10-05	47.66	47.69	47.64	47.68	385449
2017-10-06	47.68	47.68	47.60	47.63	559143
2017-10-09	47.65	47.67	47.62	47.64	4756367
2017-10-10	47.70	47.70	47.63	47.64	480472
2017-10-11	47.70	47.70	47.63	47.65	389924
2017-10-12	47.64	47.65	47.60	47.61	555167
2017-10-13	47.63	47.65	47.56	47.59	378104
2017-10-16	47.58	47.65	47.58	47.63	390192
2017-10-17	47.65	47.70	47.62	47.69	307744
2017-10-18	47.68	47.75	47.68	47.73	542679
2017-10-19	47.70	47.76	47.69	47.76	366003
2017-10-20	47.79	47.80	47.74	47.78	429481
2017-10-23	47.76	47.79	47.72	47.73	308472
2017-10-24	47.76	47.77	47.74	47.76	397518
2017-10-25	47.70	47.70	47.62	47.65	424301
2017-10-26	47.71	47.71	47.60	47.60	245183
2017-10-27	47.66	47.69	47.60	47.67	279219
2017-10-30	47.68	47.68	47.60	47.65	226876
2017-10-31	47.65	47.71	47.63	47.50	1120845
2017-11-01	47.56	47.56	47.42	47.44	1144706
2017-11-02	47.40	47.45	47.37	47.40	329953
2017-11-03	47.42	47.44	47.37	47.39	383774
2017-11-06	47.39	47.43	47.37	47.41	245379
2017-11-07	47.40	47.41	47.30	47.33	311245
2017-11-08	47.32	47.32	47.16	47.17	457621
2017-11-09	47.11	47.11	46.93	47.00	532402
2017-11-10	47.06	47.09	47.00	47.08	390714
2017-11-13	47.07	47.10	47.03	47.09	210606
2017-11-14	47.03	47.04	46.90	46.91	333824
2017-11-15	46.80	46.95	46.72	46.91	335874
2017-11-16	47.09	47.19	47.08	47.15	253601
2017-11-17	47.09	47.18	47.09	47.16	216515
2017-11-20	47.15	47.23	47.11	47.12	621570
2017-11-21	47.21	47.27	47.20	47.24	187229
2017-11-22	47.22	47.32	47.22	47.29	262064
2017-11-24	47.32	47.33	47.27	47.27	227302
2017-11-27	47.29	47.30	47.20	47.21	178007
2017-11-28	47.24	47.31	47.21	47.31	246455
2017-11-29	47.26	47.31	47.21	47.27	238023
2017-11-30	47.28	47.35	47.27	47.05	258996
2017-12-01	47.09	47.12	46.87	47.05	221915
2017-12-04	47.09	47.12	46.98	47.08	201245
2017-12-05	47.03	47.10	47.01	47.03	190361
2017-12-06	47.03	47.07	46.98	47.01	314768
2017-12-07	47.00	47.06	46.98	46.99	209536
2017-12-08	47.04	47.06	47.00	47.03	566354
2017-12-11	47.02	47.07	47.02	47.05	261009
2017-12-12	47.06	47.09	47.04	47.06	217517
2017-12-13	47.06	47.09	47.02	47.07	943656
2017-12-14	47.08	47.09	47.01	47.04	365047
2017-12-15	47.10	47.11	47.03	47.09	451295
2017-12-18	47.13	47.15	47.03	47.04	597212
2017-12-19	46.87	47.08	46.87	47.04	348748
2017-12-20	47.08	47.09	47.00	46.92	260179
2017-12-21	47.01	47.02	46.95	46.96	338442
2017-12-22	46.97	47.02	46.97	47.02	733944
2017-12-26	47.07	47.08	47.02	47.07	276361
2017-12-27	47.03	47.11	47.03	47.11	471682
2017-12-28	47.18	47.18	47.03	47.05	273574
2017-12-29	47.04	47.15	47.02	47.13	410015
2018-01-02	47.11	47.16	47.09	47.12	350601
2018-01-03	47.15	47.29	47.15	47.29	384863
2018-01-04	47.29	47.39	47.25	47.36	369494
2018-01-05	47.41	47.43	47.35	47.37	396656
2018-01-08	47.37	47.40	47.33	47.39	564304
2018-01-09	47.38	47.40	47.25	47.27	330558
2018-01-10	47.25	47.28	46.98	47.20	802834
2018-01-11	47.24	47.32	47.23	47.32	382056
2018-01-12	47.23	47.29	47.23	47.28	381865
2018-01-16	47.33	47.33	47.23	47.28	510592
2018-01-17	47.23	47.31	47.23	47.26	391303
2018-01-18	47.26	47.32	47.23	47.28	664573
2018-01-19	47.27	47.33	47.25	47.32	380677
2018-01-22	47.32	47.35	47.30	47.34	540069
2018-01-23	47.34	47.43	47.33	47.43	279054
2018-01-24	47.40	47.47	47.36	47.42	336169
2018-01-25	47.42	47.46	47.37	47.42	384534
2018-01-26	47.46	47.46	47.38	47.44	340258
2018-01-29	47.38	47.39	47.30	47.33	322129
2018-01-30	47.30	47.33	47.20	47.22	717492
2018-01-31	47.27	47.31	47.23	47.06	630630
2018-02-01	46.91	47.11	46.91	47.04	249368
2018-02-02	47.00	47.00	46.80	46.80	407500
2018-02-05	46.74	46.94	46.50	46.60	546966
2018-02-06	46.40	46.81	46.19	46.79	479438
2018-02-07	46.87	47.05	46.63	46.63	440468
2018-02-08	46.64	46.73	46.40	46.44	321822
2018-02-09	46.46	46.59	45.93	46.35	699660
2018-02-12	46.38	46.54	46.38	46.50	423030
2018-02-13	46.47	46.49	46.37	46.44	197682
2018-02-14	46.30	46.68	46.30	46.56	464642
2018-02-15	46.68	46.87	46.68	46.84	284114
2018-02-16	46.79	46.97	46.79	46.94	195890
2018-02-20	46.85	46.96	46.84	46.86	310363
2018-02-21	46.91	46.95	46.71	46.75	303114
2018-02-22	46.79	46.88	46.73	46.73	226892
2018-02-23	46.79	46.95	46.75	46.95	171538
2018-02-26	47.08	47.29	46.93	46.99	268380
2018-02-27	46.96	47.03	46.90	46.93	241096
2018-02-28	46.99	47.05	46.87	46.67	896888
2018-03-01	46.70	46.76	46.56	46.60	282782
2018-03-02	46.52	46.73	46.51	46.70	203080
2018-03-05	46.61	46.73	46.60	46.72	179911
2018-03-06	46.76	46.79	46.69	46.73	204805
2018-03-07	46.69	46.76	46.65	46.73	178357
2018-03-08	46.73	46.77	46.68	46.70	159847
2018-03-09	46.78	46.93	46.75	46.90	338577
2018-03-12	46.89	46.89	46.80	46.86	225558
2018-03-13	46.84	46.90	46.74	46.78	224884
2018-03-14	46.79	46.82	46.70	46.74	164686
2018-03-15	46.70	46.79	46.70	46.76	410681
2018-03-16	46.71	46.83	46.71	46.79	140778
2018-03-19	46.72	46.78	46.65	46.73	195186
2018-03-20	46.70	46.76	46.70	46.72	180743
2018-03-21	46.68	46.84	46.68	46.77	279981
2018-03-22	46.72	46.79	46.59	46.59	260632
2018-03-23	46.70	46.73	46.50	46.54	208030
2018-03-26	46.68	46.85	46.57	46.70	380561
2018-03-27	46.67	46.94	46.55	46.58	267982
2018-03-28	46.59	46.67	46.59	46.66	278755
2018-03-29	46.74	46.84	46.70	46.79	428068
2018-04-02	46.60	46.60	46.42	46.51	277112
2018-04-03	46.46	46.50	46.41	46.50	327633
2018-04-04	46.36	46.60	46.36	46.58	225779
2018-04-05	46.57	46.71	46.56	46.68	413005
2018-04-06	46.64	46.68	46.53	46.57	987768
2018-04-09	46.72	46.72	46.54	46.56	1086257
2018-04-10	46.67	46.82	46.60	46.78	1027793
2018-04-11	46.78	46.84	46.75	46.75	298951
2018-04-12	46.79	46.94	46.76	46.92	1087989
2018-04-13	46.93	46.99	46.93	46.95	481995
2018-04-16	47.00	47.05	46.92	47.03	488102
2018-04-17	47.04	47.13	47.04	47.05	638892
2018-04-18	47.07	47.07	46.98	46.99	318515
2018-04-19	46.95	46.99	46.83	46.92	377224
2018-04-20	46.87	46.88	46.82	46.83	212169
2018-04-23	46.83	46.87	46.70	46.70	376337
2018-04-24	46.76	46.80	46.63	46.68	331067
2018-04-25	46.66	46.68	46.56	46.64	385462
2018-04-26	46.67	46.77	46.67	46.74	234865
2018-04-27	46.76	46.85	46.73	46.79	235231
2018-04-30	46.75	46.83	46.73	46.60	355605
2018-05-01	46.60	46.65	46.44	46.58	790452
2018-05-02	46.59	46.68	46.56	46.57	471313
2018-05-03	46.59	46.63	46.54	46.60	414926
2018-05-04	46.57	46.67	46.57	46.64	465804
2018-05-07	46.62	46.69	46.62	46.67	146666
2018-05-08	46.63	46.67	46.60	46.60	554790
2018-05-09	46.60	46.72	46.60	46.68	291828
2018-05-10	46.70	46.85	46.69	46.83	1023865
2018-05-11	46.86	46.86	46.77	46.81	444625
2018-05-14	46.82	46.87	46.78	46.86	3072406
2018-05-15	46.78	46.80	46.67	46.70	482233
2018-05-16	46.69	46.77	46.66	46.71	1205186
2018-05-17	46.68	46.76	46.66	46.75	488769
2018-05-18	46.74	46.76	46.66	46.73	254497
2018-05-21	46.74	46.83	46.74	46.77	417559
2018-05-22	46.84	46.86	46.75	46.81	368481
2018-05-23	46.76	46.82	46.75	46.82	331078
2018-05-24	46.80	46.82	46.75	46.81	435836
2018-05-25	46.76	46.81	46.71	46.72	636226
2018-05-29	46.67	46.72	46.45	46.56	12146388
2018-05-30	46.57	46.72	46.57	46.70	481270
2018-05-31	46.67	46.71	46.55	46.44	8607246
2018-06-01	46.54	46.57	46.50	46.53	888418
2018-06-04	46.52	46.59	46.52	46.58	7150443
2018-06-05	46.58	46.64	46.57	46.64	613812
2018-06-06	46.58	46.70	46.55	46.67	11488124
2018-06-07	46.72	46.76	46.68	46.73	343236
2018-06-08	46.72	46.95	46.70	46.75	277928
2018-06-11	46.75	46.84	46.75	46.80	545066
2018-06-12	46.81	46.88	46.81	46.84	449715
2018-06-13	46.89	46.90	46.82	46.85	337296
2018-06-14	46.93	46.97	46.90	46.95	316808
2018-06-15	46.90	46.96	46.88	46.96	270514
2018-06-18	46.91	46.94	46.73	46.93	179276
2018-06-19	46.87	46.90	46.85	46.87	302925
2018-06-20	46.92	46.93	46.88	46.90	462864
2018-06-21	46.91	46.93	46.85	46.85	567606
2018-06-22	46.94	46.94	46.85	46.85	539233
2018-06-25	46.83	46.83	46.74	46.77	428201
2018-06-26	46.80	46.82	46.69	46.80	191878
2018-06-27	46.85	46.85	46.70	46.70	722713
2018-06-28	46.71	46.71	46.59	46.67	555854
2018-06-29	46.72	46.73	46.59	46.62	469384
2018-07-02	46.37	46.46	46.31	46.38	628030
2018-07-03	46.43	46.53	46.38	46.38	282539
2018-07-05	46.43	46.53	46.42	46.52	275510
2018-07-06	46.56	46.64	46.55	46.61	715776
2018-07-09	46.65	46.70	46.63	46.68	220354
2018-07-10	46.69	46.71	46.67	46.69	243884
2018-07-11	46.66	46.67	46.62	46.64	519752
2018-07-12	46.69	46.75	46.69	46.74	274500
2018-07-13	46.75	46.79	46.73	46.73	882120
2018-07-16	46.75	46.75	46.71	46.72	286463
2018-07-17	46.70	46.75	46.68	46.70	796394
2018-07-18	46.75	46.77	46.72	46.76	529673
2018-07-19	46.72	46.88	46.72	46.75	490716
2018-07-20	46.78	46.80	46.75	46.77	391596
2018-07-23	46.82	46.82	46.77	46.78	244042
2018-07-24	46.83	46.86	46.80	46.83	275492
2018-07-25	46.85	46.90	46.82	46.87	343305
2018-07-26	46.92	46.92	46.87	46.87	244700
2018-07-27	46.93	46.94	46.85	46.88	409670
2018-07-30	46.91	46.92	46.84	46.89	232858
2018-07-31	46.95	46.96	46.93	46.71	197986
2018-08-01	46.73	46.77	46.70	46.76	224974
2018-08-02	46.73	46.79	46.73	46.77	393449
2018-08-03	46.77	46.83	46.77	46.80	796809
2018-08-06	46.80	46.85	46.80	46.83	208972
2018-08-07	46.86	46.91	46.83	46.87	395105
2018-08-08	46.90	46.92	46.86	46.88	539621
2018-08-09	46.88	46.88	46.79	46.79	412187
2018-08-10	46.74	46.79	46.67	46.74	156069
2018-08-13	46.80	46.84	46.71	46.74	290473
2018-08-14	46.80	46.84	46.78	46.81	272943
2018-08-15	46.79	46.81	46.73	46.78	236023
2018-08-16	46.82	46.82	46.79	46.82	544608
2018-08-17	46.82	46.85	46.71	46.83	214930
2018-08-20	46.86	46.87	46.82	46.86	258409
2018-08-21	46.89	46.94	46.87	46.92	397362
2018-08-22	46.93	46.95	46.91	46.93	299204
2018-08-23	46.95	46.97	46.83	46.92	2955643
2018-08-24	46.95	46.99	46.95	46.99	340986
2018-08-27	46.99	47.02	46.97	47.00	222861
2018-08-28	47.01	47.01	46.97	46.98	256338
2018-08-29	46.99	47.00	46.97	46.98	273034
2018-08-30	46.99	47.00	46.93	46.94	408174
2018-08-31	46.98	47.02	46.98	46.78	446415
2018-09-04	46.75	46.77	46.70	46.76	6210419
2018-09-05	46.75	46.77	46.71	46.72	678539
2018-09-06	46.74	46.75	46.70	46.72	537702
2018-09-07	46.69	46.75	46.68	46.72	263671
2018-09-10	46.73	46.78	46.73	46.76	296636
2018-09-11	46.78	46.79	46.74	46.79	572428
2018-09-12	46.80	46.87	46.80	46.86	409130
2018-09-13	46.89	46.92	46.88	46.92	275996
2018-09-14	46.91	46.95	46.89	46.95	898927
2018-09-17	46.93	46.94	46.89	46.91	205870
2018-09-18	46.94	46.95	46.91	46.94	468658
2018-09-19	46.93	46.95	46.88	46.89	784132
2018-09-20	46.92	46.93	46.88	46.93	443161
2018-09-21	46.95	46.95	46.91	46.92	269418
2018-09-24	46.96	46.96	46.89	46.92	325510
2018-09-25	46.94	46.96	46.91	46.94	311575
2018-09-26	46.98	47.01	46.96	46.98	407528
2018-09-27	47.05	47.06	47.00	47.04	199701
2018-09-28	47.03	47.09	47.02	46.86	449575
2018-10-01	46.90	46.97	46.87	46.94	758205
2018-10-02	46.96	46.96	46.92	46.94	805271
2018-10-03	46.95	46.98	46.85	46.87	1488129
2018-10-04	46.80	46.82	46.72	46.75	595686
2018-10-05	46.78	46.79	46.62	46.65	786065
2018-10-08	46.69	46.69	46.56	46.61	343854
2018-10-09	46.59	46.63	46.56	46.57	365564
2018-10-10	46.53	46.53	46.31	46.36	1034796
2018-10-11	46.48	46.53	46.33	46.40	751652
2018-10-12	46.61	46.63	46.45	46.51	1557791
2018-10-15	46.50	46.53	46.45	46.46	785254
2018-10-16	46.60	46.67	46.56	46.62	868327
2018-10-17	46.58	46.62	46.51	46.56	459208
2018-10-18	46.54	46.59	46.41	46.45	667322
2018-10-19	46.49	46.52	46.41	46.43	531330
2018-10-22	46.52	46.56	46.43	46.45	581922
2018-10-23	46.32	46.43	46.27	46.39	522598
2018-10-24	46.41	46.48	46.18	46.20	688956
2018-10-25	46.30	46.39	46.28	46.34	466418
2018-10-26	46.27	46.33	46.16	46.24	1093719
2018-10-29	46.31	46.31	46.11	46.14	1295180
2018-10-30	46.15	46.24	46.09	46.24	497930
2018-10-31	46.28	46.31	46.21	45.98	379149
2018-11-01	46.07	46.15	46.03	46.14	911082
2018-11-02	46.18	46.21	46.09	46.14	314764
2018-11-05	46.14	46.20	46.12	46.15	191085
2018-11-06	46.19	46.27	46.18	46.26	259175
2018-11-07	46.33	46.45	46.26	46.43	966796
2018-11-08	46.37	46.46	46.35	46.35	569006
2018-11-09	46.31	46.31	46.16	46.20	418490
2018-11-12	46.15	46.16	45.93	45.94	432998
2018-11-13	46.00	46.03	45.85	45.87	650847
2018-11-14	45.97	45.97	45.72	45.80	611824
2018-11-15	45.70	45.84	45.62	45.83	919995
2018-11-16	45.72	45.75	45.62	45.69	758715
2018-11-19	45.64	45.71	45.51	45.64	6770159
2018-11-20	45.55	45.64	45.51	45.55	1335718
2018-11-21	45.71	45.79	45.68	45.70	834938
2018-11-23	45.65	45.65	45.52	45.54	193877
2018-11-26	45.65	45.85	45.62	45.66	629882
2018-11-27	45.63	45.66	45.58	45.66	320937
2018-11-28	45.71	45.92	45.67	45.90	550127
2018-11-29	45.90	45.97	45.82	45.88	719208
2018-11-30	45.88	45.89	45.83	45.65	435467
2018-12-03	45.83	45.83	45.71	45.83	684881
2018-12-04	45.73	45.76	45.57	45.57	1421676
2018-12-06	45.47	45.56	45.37	45.54	918601
2018-12-07	45.66	45.75	45.45	45.47	472935
2018-12-10	45.45	45.49	45.32	45.47	593290
2018-12-11	45.54	45.61	45.51	45.54	582877
2018-12-12	45.63	45.71	45.61	45.65	615622
2018-12-13	45.75	45.75	45.67	45.73	518568
2018-12-14	45.66	45.69	45.54	45.55	874952
2018-12-17	45.60	45.60	45.35	45.13	570638
2018-12-18	45.22	45.22	44.96	45.03	2774490
2018-12-19	45.05	45.10	44.51	44.57	8489992
2018-12-20	44.52	44.68	44.07	44.42	2101236
2018-12-21	44.33	44.44	44.08	44.11	3169697
2018-12-24	44.15	44.20	43.90	43.90	697481
2018-12-26	43.92	44.48	43.84	44.45	1141999
2018-12-27	44.24	44.51	44.23	44.49	1324035
2018-12-28	44.49	44.62	44.41	44.47	1146866
2018-12-31	44.52	44.60	44.50	44.55	1296439
2019-01-02	44.43	44.57	44.27	44.49	502100
2019-01-03	44.43	44.58	44.42	44.49	508400
2019-01-04	44.68	45.17	44.68	45.12	1435954
2019-01-07	45.20	45.42	45.17	45.40	502551
2019-01-08	45.51	45.65	45.45	45.62	1477194
2019-01-09	45.67	45.73	45.62	45.66	1718125
2019-01-10	45.62	45.89	45.58	45.84	1637906
2019-01-11	45.72	45.72	45.64	45.71	1302002
2019-01-14	45.64	45.68	45.60	45.60	502718
2019-01-15	45.66	45.74	45.62	45.74	583038
2019-01-16	45.78	45.86	45.78	45.79	563619
2019-01-17	45.79	45.95	45.74	45.91	944679
2019-01-18	45.99	46.07	45.95	46.05	441095
2019-01-22	45.99	46.00	45.83	45.87	592204
2019-01-23	45.92	45.96	45.78	45.87	543706
2019-01-24	45.85	45.94	45.83	45.90	406792
2019-01-25	46.01	46.05	45.99	46.00	394257
2019-01-28	45.97	46.02	45.89	45.99	449649
2019-01-29	46.05	46.05	45.89	45.95	381465
2019-01-30	46.02	46.28	45.97	46.21	1691226
2019-01-31	46.24	46.36	46.23	46.15	914191
2019-02-01	46.15	46.15	46.02	46.09	1813387
2019-02-04	46.09	46.17	46.04	46.16	669515
2019-02-05	46.16	46.35	46.16	46.34	287102
2019-02-06	46.32	46.34	46.14	46.28	446628
2019-02-07	46.15	46.17	46.04	46.14	382283
2019-02-08	46.11	46.13	46.06	46.09	496098
2019-02-11	46.11	46.15	46.09	46.13	405606
2019-02-12	46.23	46.39	46.23	46.36	647877
2019-02-13	46.38	46.38	46.28	46.31	279623
2019-02-14	46.26	46.31	46.19	46.28	487220
2019-02-15	46.35	46.41	46.33	46.38	211850
2019-02-19	46.35	46.46	46.34	46.39	449986
2019-02-20	46.42	46.45	46.38	46.44	275266
2019-02-21	46.40	46.45	46.38	46.42	209911
2019-02-22	46.47	46.52	46.44	46.50	309179
2019-02-25	46.55	46.60	46.50	46.52	338876
2019-02-26	46.52	46.61	46.52	46.58	395090
2019-02-27	46.60	46.64	46.58	46.62	421472
2019-02-28	46.62	46.63	46.55	46.40	262663
2019-03-01	46.47	46.51	46.40	46.50	269372
2019-03-04	46.54	46.54	46.36	46.44	418432
2019-03-05	46.43	46.46	46.37	46.41	733527
2019-03-06	46.43	46.43	46.30	46.32	271493
2019-03-07	46.34	46.34	46.20	46.25	1429447
2019-03-08	46.19	46.19	46.05	46.12	2017792
2019-03-11	46.17	46.28	46.16	46.28	340110
2019-03-12	46.28	46.35	46.24	46.35	483162
2019-03-13	46.37	46.48	46.35	46.46	466067
2019-03-14	46.45	46.50	46.43	46.46	565614
2019-03-15	46.50	46.54	46.47	46.49	384537
2019-03-18	46.50	46.51	46.42	46.45	388805
2019-03-19	46.48	46.50	46.41	46.47	513742
2019-03-20	46.47	46.64	46.40	46.62	535883
2019-03-21	46.56	46.63	46.56	46.58	371024
2019-03-22	46.53	46.55	46.44	46.47	326800
2019-03-25	46.45	46.50	46.40	46.48	395249
2019-03-26	46.55	46.62	46.48	46.55	599326
2019-03-27	46.59	46.62	46.50	46.58	458953
2019-03-28	46.60	46.63	46.57	46.63	382393
2019-03-29	46.69	46.72	46.66	46.50	490134
2019-04-01	46.57	46.61	46.50	46.52	1197951
2019-04-02	46.53	46.54	46.47	46.54	460449
2019-04-03	46.58	46.58	46.46	46.50	2115274
2019-04-04	46.50	46.55	46.49	46.55	932420
2019-04-05	46.59	46.64	46.57	46.63	1802783
2019-04-08	46.60	46.60	46.55	46.58	390160
2019-04-09	46.58	46.60	46.54	46.58	333881
2019-04-10	46.61	46.69	46.61	46.68	347256
2019-04-11	46.70	46.77	46.69	46.77	301307
2019-04-12	46.79	46.86	46.75	46.83	1479800
2019-04-15	46.82	46.88	46.81	46.83	1049544
2019-04-16	46.83	46.85	46.78	46.82	620710
2019-04-17	46.83	46.84	46.71	46.74	524718
2019-04-18	46.78	46.78	46.67	46.74	362538
2019-04-22	46.73	46.73	46.70	46.72	275703
2019-04-23	46.76	46.81	46.72	46.81	402537
2019-04-24	46.82	46.82	46.74	46.76	317560
2019-04-25	46.77	46.79	46.71	46.78	317870
2019-04-26	46.82	46.84	46.77	46.84	330174
2019-04-29	46.83	46.84	46.80	46.83	318074
2019-04-30	46.83	46.87	46.81	46.66	489311
2019-05-01	46.67	46.72	46.56	46.57	823574
2019-05-02	46.55	46.60	46.50	46.56	455828
2019-05-03	46.62	46.66	46.60	46.66	544664
2019-05-06	46.57	46.63	46.52	46.62	3488629
2019-05-07	46.56	46.56	46.44	46.50	3025125
2019-05-08	46.48	46.56	46.45	46.50	1819961
2019-05-09	46.41	46.46	46.34	46.45	649905
2019-05-10	46.45	46.55	46.34	46.50	567873
2019-05-13	46.32	46.35	46.22	46.23	753967
2019-05-14	46.32	46.36	46.28	46.28	1062915
2019-05-15	46.28	46.36	46.25	46.33	697538
2019-05-16	46.36	46.48	46.36	46.41	371825
2019-05-17	46.41	46.48	46.38	46.42	366650
2019-05-20	46.45	46.47	46.37	46.39	1278569
2019-05-21	46.47	46.49	46.44	46.49	294640
2019-05-22	46.46	46.51	46.43	46.51	295400
2019-05-23	46.43	46.43	46.29	46.35	584635
2019-05-24	46.41	46.41	46.32	46.34	206466
2019-05-28	46.37	46.39	46.26	46.28	2120733
2019-05-29	46.21	46.24	46.13	46.17	1530744
2019-05-30	46.22	46.28	46.21	46.23	445329
2019-05-31	46.14	46.17	46.00	45.79	526396
2019-06-03	45.83	45.88	45.72	45.76	1042006
2019-06-04	45.92	46.13	45.92	46.13	678426
2019-06-05	46.17	46.19	46.07	46.16	439535
2019-06-06	46.19	46.29	46.16	46.25	462674
2019-06-07	46.32	46.39	46.30	46.36	504468
2019-06-10	46.38	46.46	46.38	46.44	982164
2019-06-11	46.54	46.56	46.41	46.43	683547
2019-06-12	46.44	46.44	46.34	46.34	640087
2019-06-13	46.34	46.42	46.34	46.39	457778
2019-06-14	46.40	46.42	46.35	46.40	190411
2019-06-17	46.39	46.41	46.36	46.37	318017
2019-06-18	46.47	46.53	46.45	46.51	841670
2019-06-19	46.51	46.69	46.47	46.65	237803
2019-06-20	46.80	47.47	46.75	46.85	787821
2019-06-21	46.79	46.81	46.76	46.79	1295907
2019-06-24	46.77	46.77	46.74	46.74	348651
2019-06-25	46.78	46.78	46.61	46.61	700616
2019-06-26	46.69	46.73	46.63	46.63	426065
2019-06-27	46.70	46.74	46.67	46.72	348264
2019-06-28	46.73	46.77	46.70	46.70	1086813
2019-07-01	46.68	46.69	46.52	46.55	928020
2019-07-02	46.53	46.60	46.53	46.57	472997
2019-07-03	46.58	46.70	46.57	46.68	380596
2019-07-05	46.61	46.61	46.52	46.57	543333
2019-07-08	46.59	46.59	46.53	46.56	335801
2019-07-09	46.54	46.56	46.52	46.52	278643
2019-07-10	46.57	46.63	46.57	46.60	405910
2019-07-11	46.60	46.65	46.50	46.54	461191
2019-07-12	46.51	46.57	46.49	46.57	311915
2019-07-15	46.59	46.63	46.55	46.58	650150
2019-07-16	46.62	46.62	46.50	46.52	417031
2019-07-17	46.56	46.56	46.50	46.51	784244
2019-07-18	46.47	46.52	46.44	46.51	451327
2019-07-19	46.51	46.52	46.45	46.45	1237409
2019-07-22	46.46	46.53	46.46	46.52	485094
2019-07-23	46.57	46.60	46.52	46.57	392226
2019-07-24	46.56	46.62	46.56	46.60	233506
2019-07-25	46.63	46.63	46.55	46.58	254869
2019-07-26	46.61	46.67	46.61	46.67	198176
2019-07-29	46.66	46.66	46.60	46.61	300598
2019-07-30	46.53	46.63	46.53	46.60	234575
2019-07-31	46.68	46.70	46.44	46.37	328639
2019-08-01	46.41	46.52	46.33	46.36	409078
2019-08-02	46.33	46.34	46.22	46.30	311100
2019-08-05	46.13	46.13	45.89	45.94	918374
2019-08-06	46.13	46.19	46.00	46.16	1615152
2019-08-07	46.04	46.13	45.93	46.11	502663
2019-08-08	46.17	46.26	46.16	46.22	209176
2019-08-09	46.16	46.21	46.10	46.16	209706
2019-08-12	46.10	46.11	46.02	46.06	537703
2019-08-13	46.03	46.22	46.03	46.17	463782
2019-08-14	46.07	46.07	45.90	45.90	341099
2019-08-15	45.97	46.04	45.94	45.94	283457
2019-08-16	46.06	46.14	46.06	46.07	543738
2019-08-19	46.16	46.23	46.12	46.18	218086
2019-08-20	46.20	46.24	46.18	46.20	233964
2019-08-21	46.30	46.39	46.27	46.35	343569
2019-08-22	46.37	46.49	46.36	46.44	790761
2019-08-23	46.38	46.53	46.27	46.32	415609
2019-08-26	46.36	46.48	46.36	46.48	219851
2019-08-27	46.53	46.54	46.38	46.44	252251
2019-08-28	46.45	46.52	46.42	46.50	292759
2019-08-29	46.57	46.61	46.51	46.54	357822
2019-08-30	46.60	46.61	46.44	46.48	558997
2019-09-03	46.27	46.27	46.15	46.22	515297
2019-09-04	46.29	46.31	46.21	46.31	408645
2019-09-05	46.36	46.38	46.26	46.38	531585
2019-09-06	46.39	46.44	46.35	46.35	271852
2019-09-09	46.38	46.43	46.34	46.40	283560
2019-09-10	46.41	46.44	46.35	46.42	379703
2019-09-11	46.40	46.48	46.40	46.48	371905
2019-09-12	46.41	46.49	46.41	46.47	756178
2019-09-13	46.45	46.49	46.41	46.49	3089754
2019-09-16	46.49	46.59	46.45	46.59	324481
2019-09-17	46.60	46.63	46.54	46.59	329018
2019-09-18	46.60	46.62	46.50	46.61	266802
2019-09-19	46.59	46.64	46.55	46.57	276046
2019-09-20	46.56	46.59	46.46	46.56	213982
2019-09-23	46.54	46.62	46.54	46.56	168826
2019-09-24	46.60	46.63	46.50	46.54	194946
2019-09-25	46.53	46.55	46.46	46.54	203053
2019-09-26	46.50	46.56	46.33	46.47	549253
2019-09-27	46.49	46.51	46.40	46.45	607993
2019-09-30	46.47	46.49	46.44	46.29	668458
2019-10-01	46.30	46.33	46.22	46.27	2968919
2019-10-02	46.23	46.26	46.03	46.11	1270062
2019-10-03	46.11	46.11	45.94	46.06	3686462
2019-10-04	46.08	46.15	46.07	46.15	1030392
2019-10-07	46.16	46.17	46.09	46.13	389614
2019-10-08	46.11	46.11	46.00	46.01	806760
2019-10-09	46.09	46.12	46.07	46.09	682169
2019-10-10	46.13	46.17	46.10	46.14	441781
2019-10-11	46.20	46.27	46.18	46.24	459027
2019-10-14	46.24	46.29	46.21	46.26	204153
2019-10-15	46.26	46.35	46.26	46.35	590203
2019-10-16	46.35	46.35	46.29	46.30	823789
2019-10-17	46.31	46.36	46.31	46.36	810410
2019-10-18	46.35	46.40	46.34	46.37	327443
2019-10-21	46.39	46.40	46.38	46.39	271556
2019-10-22	46.42	46.42	46.36	46.38	648227
2019-10-23	46.34	46.41	46.34	46.39	428541
2019-10-24	46.41	46.44	46.40	46.43	561287
2019-10-25	46.43	46.48	46.43	46.45	650779
2019-10-28	46.47	46.48	46.43	46.44	726716
2019-10-29	46.46	46.48	46.40	46.41	546461
2019-10-30	46.44	46.44	46.32	46.38	363241
2019-10-31	46.40	46.40	46.27	46.08	850307
2019-11-01	46.15	46.19	46.11	46.18	747567
2019-11-04	46.24	46.28	46.21	46.23	3152640
2019-11-05	46.26	46.26	46.19	46.21	1525521
2019-11-06	46.19	46.21	46.16	46.18	395910
2019-11-07	46.24	46.24	46.15	46.15	455103
2019-11-08	46.19	46.19	46.11	46.18	793672
2019-11-11	46.13	46.18	46.13	46.14	166737
2019-11-12	46.15	46.19	46.14	46.16	444643
2019-11-13	46.11	46.15	46.10	46.13	511636
2019-11-14	46.13	46.17	46.10	46.11	423388
2019-11-15	46.19	46.22	46.15	46.21	590080
2019-11-18	46.17	46.22	46.14	46.15	3161466
2019-11-19	46.10	46.11	46.03	46.03	765314
2019-11-20	45.99	46.06	45.95	45.95	503163
2019-11-21	46.02	46.02	45.94	45.97	622509
2019-11-22	46.01	46.09	46.00	46.06	425337
2019-11-25	46.07	46.15	46.07	46.14	257460
2019-11-26	46.17	46.18	46.12	46.14	441942
2019-11-27	46.12	46.19	46.12	46.15	259114
2019-11-29	46.13	46.18	46.12	46.12	504354
2019-12-02	45.89	45.96	45.81	45.86	574629
2019-12-03	45.86	45.87	45.79	45.84	529108
2019-12-04	45.89	45.94	45.84	45.89	761486
2019-12-05	45.93	45.97	45.90	45.97	364090
2019-12-06	46.04	46.04	46.02	46.03	248107
2019-12-09	46.05	46.05	46.02	46.04	547072
2019-12-10	46.06	46.12	46.01	46.10	538389
2019-12-11	46.14	46.19	46.09	46.18	456085
2019-12-12	46.16	46.28	46.16	46.25	523784
2019-12-13	46.31	46.31	46.24	46.28	401545
2019-12-16	46.34	46.39	46.30	46.38	359697
2019-12-17	46.41	46.48	46.37	46.45	495134
2019-12-18	46.50	46.55	46.41	46.33	2077709
2019-12-19	46.38	46.38	46.28	46.35	730729
2019-12-20	46.37	46.40	46.27	46.28	2331569
2019-12-23	46.33	46.33	46.28	46.30	833922
2019-12-24	46.30	46.34	46.28	46.33	262473
2019-12-26	46.41	46.46	46.36	46.40	312646
2019-12-27	46.44	46.44	46.38	46.41	469209
2019-12-30	46.44	46.44	46.34	46.38	299906
2019-12-31	46.40	46.43	46.37	46.43	749723
2020-01-02	46.43	46.54	46.43	46.51	1219630
2020-01-03	46.44	46.57	46.44	46.54	839979
2020-01-06	46.52	46.52	46.46	46.51	2830585
2020-01-07	46.52	46.53	46.47	46.48	614419
2020-01-08	46.51	46.56	46.35	46.52	453985
2020-01-09	46.60	46.63	46.52	46.63	326825
2020-01-10	46.67	46.67	46.61	46.64	1121844
2020-01-13	46.67	46.67	46.63	46.63	815757
2020-01-14	46.64	46.66	46.61	46.63	641238
2020-01-15	46.66	46.74	46.66	46.70	14101635
2020-01-16	46.74	46.74	46.69	46.72	2814612
2020-01-17	46.75	46.75	46.69	46.70	2943621
2020-01-21	46.70	46.74	46.64	46.65	4079769
2020-01-22	46.72	46.72	46.66	46.68	1994167
2020-01-23	46.68	46.68	46.61	46.63	3282951
2020-01-24	46.67	46.67	46.49	46.54	5149158
2020-01-27	46.37	46.37	46.23	46.30	4574883
2020-01-28	46.41	46.52	46.36	46.49	1439034
2020-01-29	46.53	46.53	46.46	46.49	976185
2020-01-30	46.43	46.54	46.37	46.52	813876
2020-01-31	46.48	46.48	46.33	46.38	788701
2020-02-03	46.26	46.30	46.19	46.19	1163961
2020-02-04	46.31	46.38	46.28	46.38	981366
2020-02-05	46.45	46.48	46.42	46.48	610244
2020-02-06	46.50	46.56	46.43	46.52	1096991
2020-02-07	46.50	46.52	46.45	46.47	508504
2020-02-10	46.46	46.52	46.43	46.50	843570
2020-02-11	46.57	46.61	46.56	46.58	1036597
2020-02-12	46.65	46.67	46.61	46.64	990094
2020-02-13	46.64	46.71	46.61	46.67	4606354
2020-02-14	46.70	46.70	46.64	46.69	2926504
2020-02-18	46.67	46.67	46.59	46.63	786568
2020-02-19	46.68	46.68	46.63	46.65	717561
2020-02-20	46.68	46.71	46.58	46.66	1358236
2020-02-21	46.69	46.70	46.57	46.63	5661997
2020-02-24	46.35	46.36	46.23	46.26	1638391
2020-02-25	46.42	46.47	46.02	46.06	1245766
2020-02-26	46.14	46.23	45.97	46.11	1218981
2020-02-27	45.84	45.97	45.53	45.55	3140674
2020-02-28	45.06	45.74	45.00	45.68	6722738
2020-03-02	45.42	45.74	45.33	45.72	4194753
2020-03-03	45.68	45.98	45.43	45.48	7194251
2020-03-04	45.80	45.94	45.52	45.94	2397557
2020-03-05	45.67	45.71	45.44	45.53	2106981
2020-03-06	44.99	45.17	44.82	45.16	3043906
2020-03-09	43.16	43.61	40.42	43.27	3600135
2020-03-10	43.70	43.99	43.37	43.99	4177073
2020-03-11	43.39	43.47	42.71	42.91	6530528
2020-03-12	41.55	42.42	40.00	41.43	3187021
2020-03-13	42.27	42.62	41.81	42.46	2488407
2020-03-16	40.22	41.64	38.86	40.73	2482719
2020-03-17	40.78	41.31	40.36	41.14	2895689
2020-03-18	40.14	40.51	38.46	39.60	2602279
2020-03-19	39.29	39.65	38.67	38.83	1983255
2020-03-20	38.46	39.07	37.90	38.06	2429004
2020-03-23	38.10	38.18	37.12	37.54	3920593
2020-03-24	37.50	38.73	36.90	38.65	3903146
2020-03-25	39.29	40.26	38.73	39.30	2343237
2020-03-26	39.47	40.62	39.35	40.54	1983973
2020-03-27	40.15	41.50	39.65	40.73	2595139
2020-03-30	40.77	41.24	40.67	41.09	1353892
2020-03-31	41.12	41.25	40.81	40.66	4277474
2020-04-01	40.02	40.19	39.72	39.78	1184974
2020-04-02	39.70	40.40	39.69	40.10	1101418
2020-04-03	40.11	40.12	39.31	39.39	850226
2020-04-06	39.84	40.27	39.84	40.21	1892577
2020-04-07	40.67	40.78	40.33	40.37	3425844
2020-04-08	40.53	41.31	40.53	41.17	1179405
2020-04-09	42.44	44.05	42.44	43.42	6114391
2020-04-13	43.08	43.14	42.43	42.87	2856506
2020-04-14	43.04	43.27	42.76	42.91	1732141
2020-04-15	42.38	42.61	42.16	42.61	1014517
2020-04-16	42.44	42.50	42.16	42.38	1006162
2020-04-17	42.77	42.81	42.50	42.65	1017980
2020-04-20	42.50	42.53	42.03	42.05	1053736
2020-04-21	41.58	41.74	41.27	41.45	2240225
2020-04-22	41.65	41.92	41.65	41.70	694030
2020-04-23	41.79	41.95	41.59	41.66	741465
2020-04-24	41.70	41.74	41.32	41.41	1696048
2020-04-27	41.53	41.60	41.44	41.48	1409426
2020-04-28	41.69	41.73	41.35	41.40	3912622
2020-04-29	41.75	42.09	41.65	42.03	1594870
2020-04-30	41.82	42.26	41.82	42.02	1009142
2020-05-01	41.76	41.84	41.33	41.36	826044
2020-05-04	41.36	41.42	41.21	41.33	874898
2020-05-05	41.45	41.59	41.43	41.52	1140835
2020-05-06	41.58	41.60	41.35	41.35	935821
2020-05-07	41.58	41.59	41.38	41.38	2265064
2020-05-08	41.50	41.76	41.48	41.72	1182567
2020-05-11	41.65	41.69	41.56	41.58	811120
2020-05-12	41.80	41.85	41.52	41.52	1009934
2020-05-13	41.52	41.54	41.17	41.28	1546973
2020-05-14	41.06	41.39	40.95	41.24	1544342
2020-05-15	41.13	41.32	41.07	41.28	774031
2020-05-18	41.67	41.86	41.62	41.72	1130287
2020-05-19	41.70	41.88	41.67	41.76	845760
2020-05-20	41.94	42.18	41.94	42.13	1110856
2020-05-21	42.16	42.19	42.03	42.15	734859
2020-05-22	42.18	42.32	42.05	42.25	496724
2020-05-26	42.52	42.67	42.50	42.56	664260
2020-05-27	42.63	42.74	42.46	42.64	913650
2020-05-28	42.75	42.94	42.65	42.72	3574438
2020-05-29	42.72	43.00	42.62	42.74	654621
2020-06-01	42.69	43.00	42.63	42.93	1778681
2020-06-02	42.92	43.32	42.92	43.29	729820
2020-06-03	43.45	43.63	43.44	43.52	1015261
2020-06-04	43.52	43.52	43.37	43.46	1501418
2020-06-05	43.91	44.05	43.65	43.83	2549052
2020-06-08	43.96	43.96	43.76	43.83	992066
2020-06-09	43.70	43.70	43.48	43.60	899450
2020-06-10	43.53	43.72	43.38	43.62	1326615
2020-06-11	43.09	43.09	42.64	42.76	1309841
2020-06-12	43.19	43.22	42.82	43.00	1362241
2020-06-15	42.85	43.49	42.75	43.37	1241056
2020-06-16	43.77	43.77	43.33	43.43	1592944
2020-06-17	43.43	43.56	43.36	43.36	1200609
2020-06-18	43.32	43.44	43.28	43.38	738964
2020-06-19	43.51	43.51	43.23	43.34	508739
2020-06-22	43.33	43.43	43.28	43.35	450261
2020-06-23	43.47	43.47	43.36	43.38	590912
2020-06-24	43.27	43.29	42.84	43.06	683297
2020-06-25	43.11	43.13	42.83	43.12	783771
2020-06-26	43.11	43.11	42.72	42.73	693410
2020-06-29	42.82	42.85	42.42	42.48	2929645
2020-06-30	42.57	43.00	42.57	42.70	1556819
2020-07-01	42.77	42.87	42.77	42.81	3746929
2020-07-02	43.07	43.17	42.93	42.97	840257
2020-07-06	43.20	43.30	43.14	43.30	890619
2020-07-07	43.23	43.33	42.99	43.01	834246
2020-07-08	43.06	43.19	43.03	43.18	942858
2020-07-09	43.19	43.19	42.87	43.06	663187
2020-07-10	43.02	43.24	42.98	43.20	503828
2020-07-13	43.27	43.38	42.96	42.96	925458
2020-07-14	43.00	43.32	42.99	43.28	999845
2020-07-15	43.49	43.56	43.40	43.55	632355
2020-07-16	43.55	43.59	43.35	43.55	691552
2020-07-17	43.59	43.68	43.49	43.66	1535476
2020-07-20	43.65	43.90	43.65	43.89	1645427
2020-07-21	43.90	44.03	43.90	43.96	2660022
2020-07-22	44.00	44.08	43.95	44.05	944507
2020-07-23	44.06	44.09	43.82	43.98	3251731
2020-07-24	44.02	44.09	43.93	44.06	1762677
2020-07-27	44.06	44.13	44.00	44.13	593868
2020-07-28	44.13	44.15	44.03	44.03	1556969
2020-07-29	44.14	44.30	44.14	44.26	1342271
2020-07-30	44.19	44.38	44.14	44.31	1160425
2020-07-31	44.32	44.44	44.14	44.24	1295260
2020-08-03	44.25	44.32	44.09	44.19	644424
2020-08-04	44.16	44.25	44.08	44.19	1281130
2020-08-05	44.23	44.30	44.20	44.23	1056537
2020-08-06	44.29	44.34	44.22	44.29	933057
2020-08-07	44.34	44.37	44.21	44.29	949997
2020-08-10	44.31	44.33	44.19	44.29	790652
2020-08-11	44.29	44.39	44.06	44.08	863807
2020-08-12	44.16	44.28	44.10	44.12	2427422
2020-08-13	44.12	44.20	43.98	44.01	2230518
2020-08-14	43.96	43.99	43.83	43.94	998088
2020-08-17	43.89	44.12	43.89	44.09	550089
2020-08-18	44.10	44.24	44.07	44.21	960561
2020-08-19	44.18	44.23	44.05	44.09	649216
2020-08-20	44.05	44.26	44.02	44.25	836765
2020-08-21	44.21	44.27	44.16	44.19	844341
2020-08-24	44.31	44.41	44.28	44.40	1394970
2020-08-25	44.42	44.45	44.34	44.43	1395544
2020-08-26	44.47	44.51	44.43	44.47	825721
2020-08-27	44.50	44.53	44.31	44.42	1103954
2020-08-28	44.47	44.50	44.41	44.41	597267
2020-08-31	44.45	44.46	44.36	44.16	648534
2020-09-01	44.22	44.40	44.16	44.36	1028853
2020-09-02	44.39	44.48	44.24	44.45	964739
2020-09-03	44.40	44.40	44.04	44.14	4734797
2020-09-04	44.28	44.33	43.91	44.17	1068391
2020-09-08	43.99	44.10	43.88	43.93	1228087
2020-09-09	44.07	44.24	44.04	44.18	1079623
2020-09-10	44.22	44.28	44.00	44.01	1964271
2020-09-11	44.10	44.13	43.92	44.08	881241
2020-09-14	44.19	44.23	44.05	44.10	717534
2020-09-15	44.12	44.23	43.93	44.19	706427
2020-09-16	44.26	44.40	44.21	44.24	968574
2020-09-17	44.13	44.26	44.11	44.22	792105
2020-09-18	44.29	44.29	44.09	44.16	1021634
2020-09-21	44.01	44.04	43.75	43.86	2440866
2020-09-22	43.93	43.96	43.78	43.94	1376772
2020-09-23	43.97	43.97	43.53	43.54	2240312
2020-09-24	43.55	43.70	43.42	43.56	2140492
2020-09-25	43.52	43.69	43.47	43.58	1692473
2020-09-28	43.74	43.84	43.68	43.72	3777270
2020-09-29	43.78	43.84	43.65	43.77	1286552
2020-09-30	43.82	44.02	43.82	43.76	994292
2020-10-01	43.95	43.96	43.77	43.82	1184398
2020-10-02	43.68	43.86	43.68	43.81	1429714
2020-10-05	43.89	44.07	43.89	44.06	1485462
2020-10-06	44.12	44.22	43.95	43.98	1185101
2020-10-07	44.13	44.14	44.05	44.10	2633642
2020-10-08	44.17	44.24	44.13	44.24	2347921
2020-10-09	44.26	44.35	44.20	44.32	1590025
2020-10-12	44.39	44.53	44.38	44.49	700083
2020-10-13	44.30	44.45	44.28	44.33	918896
2020-10-14	44.34	44.34	44.19	44.27	915152
2020-10-15	44.10	44.24	44.05	44.23	754336
2020-10-16	44.28	44.33	44.12	44.14	1417648
2020-10-19	44.27	44.28	44.08	44.09	697485
2020-10-20	44.16	44.27	44.11	44.21	1008474
2020-10-21	44.27	44.32	44.17	44.22	1701167
2020-10-22	44.22	44.34	44.16	44.32	634988
2020-10-23	44.36	44.36	44.25	44.35	557088
2020-10-26	44.23	44.24	43.99	44.03	798117
2020-10-27	44.06	44.13	44.02	44.03	2916619
2020-10-28	43.79	43.94	43.66	43.72	1288614
2020-10-29	43.72	43.89	43.65	43.83	1220571
2020-10-30	43.78	43.94	43.69	43.71	1441354
2020-11-02	43.85	43.86	43.70	43.81	1369124
2020-11-03	43.90	44.12	43.88	44.11	1288966
2020-11-04	44.21	44.56	44.21	44.35	2187455
2020-11-05	44.61	44.68	44.48	44.53	1919987
2020-11-06	44.59	44.61	44.39	44.45	1806704
2020-11-09	45.15	45.15	44.72	44.72	3875215
2020-11-10	44.71	44.85	44.67	44.79	2935504
2020-11-11	44.81	44.82	44.67	44.72	1703460
2020-11-12	44.71	44.71	44.49	44.52	1714483
2020-11-13	44.59	44.68	44.53	44.64	602293
2020-11-16	44.77	44.85	44.71	44.84	1027071
2020-11-17	44.79	44.91	44.74	44.86	835308
2020-11-18	44.87	44.92	44.75	44.75	1860799
2020-11-19	44.77	44.94	44.72	44.90	852543
2020-11-20	44.89	44.90	44.82	44.82	1723849
2020-11-23	44.95	44.98	44.87	44.93	872287
2020-11-24	45.03	45.10	44.97	45.01	820532
2020-11-25	45.01	45.11	44.97	45.04	803327
2020-11-27	45.08	45.13	45.06	45.08	774150
2020-11-30	45.07	45.10	44.99	44.88	1484947
2020-12-01	45.03	45.11	44.94	45.03	1608259
2020-12-02	45.01	45.10	44.95	45.06	2010694
2020-12-03	45.13	45.17	45.06	45.08	1528237
2020-12-04	45.19	45.25	45.16	45.22	782900
2020-12-07	45.24	45.24	45.15	45.20	874611
2020-12-08	45.21	45.26	45.18	45.20	870154
2020-12-09	45.25	45.25	45.10	45.14	631782
2020-12-10	45.13	45.27	45.11	45.21	2964245
2020-12-11	45.20	45.26	45.12	45.20	2444605
2020-12-14	45.24	45.28	45.14	45.18	749068
2020-12-15	45.25	45.33	45.19	45.33	1208887
2020-12-16	45.30	45.31	45.16	45.07	1505131
2020-12-17	45.15	45.18	45.10	45.16	1115808
2020-12-18	45.16	45.20	45.11	45.16	915492
2020-12-21	45.08	45.12	44.98	45.05	771624
2020-12-22	45.08	45.13	45.05	45.11	577048
2020-12-23	45.11	45.30	45.11	45.27	5593877
2020-12-24	45.30	45.38	45.30	45.38	547214
2020-12-28	45.42	45.43	45.32	45.33	1501370
2020-12-29	45.32	45.43	45.31	45.34	919403
2020-12-30	45.35	45.44	45.35	45.42	687112
2020-12-31	45.45	45.47	45.39	45.44	712588
2021-01-04	45.49	45.50	45.24	45.36	925419
2021-01-05	45.34	45.43	45.32	45.36	984660
2021-01-06	45.33	45.50	45.30	45.30	3456851
2021-01-07	45.45	45.49	45.39	45.46	1263919
2021-01-08	45.50	45.51	45.39	45.50	703510
2021-01-11	45.38	45.44	45.33	45.35	650493
2021-01-12	45.36	45.41	45.28	45.40	1219103
2021-01-13	45.41	45.54	45.41	45.51	2375316
2021-01-14	45.47	45.50	45.41	45.46	44604104
2021-01-15	45.41	45.47	45.38	45.39	8773053
2021-01-19	45.47	45.51	45.42	45.47	4559123
2021-01-20	45.56	45.61	45.51	45.53	2332144
2021-01-21	45.57	45.61	45.53	45.57	2616926
2021-01-22	45.52	45.56	45.48	45.52	1436319
2021-01-25	45.55	45.55	45.40	45.52	1653982
2021-01-26	45.50	45.55	45.47	45.51	1246478
2021-01-27	45.43	45.52	45.34	45.42	3219456
2021-01-28	45.49	45.62	45.46	45.48	2470716
2021-01-29	45.49	45.57	45.35	45.18	3466850
2021-02-01	45.33	45.38	45.20	45.35	2576669
2021-02-02	45.46	45.50	45.41	45.47	1028527
2021-02-03	45.47	45.53	45.45	45.47	1173404
2021-02-04	45.54	45.59	45.52	45.55	685112
2021-02-05	45.67	45.67	45.59	45.59	1933317
2021-02-08	45.65	45.72	45.61	45.72	975127
2021-02-09	45.69	45.70	45.64	45.64	626745
2021-02-10	45.69	45.70	45.59	45.63	3157306
2021-02-11	45.69	45.69	45.62	45.65	2620160
2021-02-12	45.67	45.73	45.65	45.73	695207
2021-02-16	45.70	45.72	45.65	45.69	961914
2021-02-17	45.69	45.70	45.61	45.66	1087436
2021-02-18	45.66	45.70	45.62	45.67	685068
2021-02-19	45.69	45.75	45.64	45.66	632886
2021-02-22	45.66	45.70	45.58	45.60	943713
2021-02-23	45.63	45.72	45.51	45.71	1170787
2021-02-24	45.69	45.75	45.64	45.73	818854
2021-02-25	45.70	45.75	45.45	45.51	2692811
2021-02-26	45.54	45.59	45.37	45.26	1673020
2021-03-01	45.48	45.59	45.37	45.58	1209517
2021-03-02	45.60	45.64	45.50	45.52	1077588
2021-03-03	45.51	45.51	45.40	45.41	3940925
2021-03-04	45.48	45.57	45.24	45.35	1299714
2021-03-05	45.46	45.52	45.28	45.48	943481
2021-03-08	45.45	45.51	45.25	45.28	697470
2021-03-09	45.39	45.44	45.29	45.32	2443372
2021-03-10	45.34	45.48	45.34	45.44	1169012
2021-03-11	45.51	45.61	45.48	45.54	1014460
2021-03-12	45.51	45.52	45.45	45.51	476769
2021-03-15	45.55	45.55	45.46	45.54	645403
2021-03-16	45.52	45.52	45.44	45.44	803621
2021-03-17	45.43	45.59	45.37	45.50	1131319
2021-03-18	45.43	45.44	45.28	45.30	2616493
2021-03-19	45.34	45.46	45.25	45.45	1054613
2021-03-22	45.45	45.59	45.45	45.54	1606838
2021-03-23	45.52	45.56	45.47	45.53	748983
2021-03-24	45.62	45.70	45.55	45.56	1669923
2021-03-25	45.57	45.64	45.52	45.61	683538
2021-03-26	45.67	45.74	45.57	45.72	750578
2021-03-29	45.72	45.77	45.66	45.76	1339880
2021-03-30	45.76	45.76	45.69	45.70	3621667
2021-03-31	45.69	45.85	45.69	45.61	1785865
2021-04-01	45.74	45.80	45.60	45.67	3185533
2021-04-05	45.73	45.73	45.67	45.69	742142
2021-04-06	45.71	45.78	45.70	45.76	1262628
2021-04-07	45.74	45.79	45.74	45.75	708529
2021-04-08	45.81	45.81	45.77	45.77	1291552
2021-04-09	45.79	45.79	45.72	45.75	588902
2021-04-12	45.75	45.76	45.69	45.76	621153
2021-04-13	45.75	45.78	45.67	45.77	724985
2021-04-14	45.77	45.84	45.76	45.77	773306
2021-04-15	45.86	45.90	45.82	45.88	1301354
2021-04-16	45.87	45.91	45.80	45.80	1068777
2021-04-19	45.82	45.83	45.79	45.82	1173055
2021-04-20	45.75	45.82	45.73	45.75	1557028
2021-04-21	45.72	45.85	45.72	45.85	1515843
2021-04-22	45.90	45.90	45.78	45.80	562937
2021-04-23	45.83	45.91	45.80	45.88	553792
2021-04-26	45.87	45.92	45.84	45.84	1565607
2021-04-27	45.89	45.89	45.83	45.84	2924718
2021-04-28	45.88	45.94	45.80	45.89	1099920
2021-04-29	45.99	45.99	45.90	45.93	1676846
2021-04-30	45.90	45.95	45.90	45.75	1355885
2021-05-03	45.80	45.80	45.73	45.74	412777
2021-05-04	45.75	45.77	45.68	45.77	765652
2021-05-05	45.79	45.82	45.72	45.81	1200207
2021-05-06	45.78	45.81	45.75	45.78	712163
2021-05-07	45.86	45.86	45.79	45.81	1911983
2021-05-10	45.86	45.86	45.75	45.77	535508
2021-05-11	45.71	45.77	45.63	45.75	1476335
2021-05-12	45.70	45.70	45.60	45.62	890546
2021-05-13	45.66	45.73	45.64	45.68	1076662
2021-05-14	45.79	45.80	45.74	45.78	1140068
2021-05-17	45.81	45.83	45.73	45.76	849648
2021-05-18	45.78	45.79	45.69	45.69	1495952
2021-05-19	45.63	45.70	45.55	45.56	2746263
2021-05-20	45.67	45.76	45.64	45.73	951312
2021-05-21	45.79	45.81	45.73	45.79	808908
2021-05-24	45.85	45.88	45.80	45.86	1033021
2021-05-25	45.88	45.88	45.82	45.87	2891466
2021-05-26	45.87	45.87	45.83	45.87	636695
2021-05-27	45.94	45.94	45.85	45.86	1817781
2021-05-28	45.90	45.90	45.84	45.86	1523609
2021-06-01	45.70	45.77	45.68	45.76	683229
2021-06-02	45.81	45.82	45.76	45.79	849087
2021-06-03	45.75	45.78	45.70	45.74	736428
2021-06-04	45.77	45.82	45.77	45.80	1086496
2021-06-07	45.83	45.85	45.82	45.83	928600
2021-06-08	45.84	45.87	45.83	45.86	636535
2021-06-09	45.85	45.89	45.85	45.87	528693
2021-06-10	45.93	45.93	45.86	45.92	404965
2021-06-11	45.92	45.97	45.91	45.95	625434
2021-06-14	45.94	45.94	45.89	45.91	429115
2021-06-15	45.91	45.93	45.88	45.92	1082902
2021-06-16	45.93	45.94	45.83	45.88	699310
2021-06-17	45.89	45.94	45.88	45.89	1179368
2021-06-18	45.85	45.89	45.83	45.86	986982
2021-06-21	45.92	45.94	45.89	45.92	856064
2021-06-22	45.93	45.95	45.90	45.95	553154
2021-06-23	45.96	45.99	45.95	45.96	558341
2021-06-24	46.00	46.04	45.97	46.04	777550
2021-06-25	46.07	46.07	46.03	46.05	819088
2021-06-28	46.09	46.09	46.02	46.04	419794
2021-06-29	46.07	46.09	46.04	46.09	735531
2021-06-30	46.07	46.12	46.04	45.88	852378
2021-07-01	45.92	45.95	45.90	45.94	716820
2021-07-02	45.96	45.99	45.94	45.98	636449
2021-07-06	46.00	46.00	45.94	46.00	795620
2021-07-07	46.00	46.00	45.92	45.97	563049
2021-07-08	45.91	45.93	45.87	45.91	903598
2021-07-09	45.94	45.98	45.90	45.96	924301
2021-07-12	45.99	45.99	45.93	45.96	339401
2021-07-13	45.93	45.94	45.86	45.86	476707
2021-07-14	45.90	45.93	45.80	45.90	710019
2021-07-15	45.89	45.90	45.85	45.90	579149
2021-07-16	45.91	45.91	45.81	45.81	615113
2021-07-19	45.75	45.75	45.54	45.60	1413320
2021-07-20	45.61	45.75	45.57	45.75	1565833
2021-07-21	45.77	45.83	45.77	45.83	594686
2021-07-22	45.84	45.87	45.79	45.82	358021
2021-07-23	45.88	45.91	45.85	45.89	1270940
2021-07-26	45.85	45.89	45.83	45.86	492155
2021-07-27	45.83	45.85	45.75	45.80	588172
2021-07-28	45.84	45.86	45.79	45.84	718110
2021-07-29	45.86	45.90	45.86	45.88	972038
2021-07-30	45.87	45.88	45.83	45.67	544346
2021-08-02	45.70	45.70	45.58	45.60	402517
2021-08-03	45.61	45.62	45.55	45.61	886730
2021-08-04	45.59	45.59	45.53	45.53	1090720
2021-08-05	45.57	45.59	45.55	45.55	2146593
2021-08-06	45.59	45.61	45.55	45.57	509249
2021-08-09	45.59	45.59	45.50	45.51	456610
2021-08-10	45.53	45.53	45.45	45.45	1509737
2021-08-11	45.49	45.54	45.46	45.52	737428
2021-08-12	45.55	45.56	45.52	45.56	711467
2021-08-13	45.58	45.62	45.56	45.62	496506
2021-08-16	45.62	45.62	45.57	45.62	329574
2021-08-17	45.58	45.58	45.51	45.56	436873
2021-08-18	45.56	45.59	45.49	45.49	439800
2021-08-19	45.43	45.50	45.43	45.48	1033204
2021-08-20	45.46	45.56	45.46	45.51	891614
2021-08-23	45.59	45.63	45.58	45.60	355672
2021-08-24	45.65	45.69	45.63	45.68	826001
2021-08-25	45.69	45.74	45.68	45.73	929283
2021-08-26	45.73	45.73	45.66	45.73	1628266
2021-08-27	45.76	45.83	45.74	45.83	372659
2021-08-30	45.83	45.88	45.81	45.85	501780
2021-08-31	45.86	45.89	45.84	45.72	664499
2021-09-01	45.70	45.75	45.69	45.72	541143
2021-09-02	45.77	45.79	45.75	45.79	789580
2021-09-03	45.79	45.81	45.75	45.79	438017
2021-09-07	45.81	45.81	45.72	45.74	609212
2021-09-08	45.73	45.77	45.70	45.76	405882
2021-09-09	45.77	45.80	45.75	45.78	554227
2021-09-10	45.83	45.84	45.73	45.75	594426
2021-09-13	45.79	45.81	45.75	45.81	485469
2021-09-14	45.84	45.84	45.78	45.78	2000116
2021-09-15	45.81	45.86	45.79	45.83	401524
2021-09-16	45.85	45.86	45.79	45.85	347149
2021-09-17	45.84	45.84	45.80	45.82	311969
2021-09-20	45.65	45.73	45.65	45.72	1200466
2021-09-21	45.73	45.76	45.68	45.75	478230
2021-09-22	45.80	45.83	45.75	45.79	300032
2021-09-23	45.82	45.85	45.80	45.82	401030
2021-09-24	45.80	45.82	45.76	45.80	419158
2021-09-27	45.76	45.80	45.73	45.80	420963
2021-09-28	45.74	45.75	45.65	45.68	1265455
2021-09-29	45.72	45.75	45.70	45.71	1225334
2021-09-30	45.76	45.76	45.65	45.52	880108
2021-10-01	45.58	45.60	45.48	45.52	1951362
2021-10-04	45.55	45.58	45.46	45.46	755591
2021-10-05	45.53	45.54	45.47	45.50	549531
2021-10-06	45.42	45.48	45.36	45.48	522897
2021-10-07	45.52	45.57	45.48	45.49	740906
2021-10-08	45.54	45.54	45.39	45.42	2242555
2021-10-11	45.42	45.43	45.32	45.33	332726
2021-10-12	45.34	45.41	45.34	45.37	4230896
2021-10-13	45.40	45.44	45.34	45.44	853218
2021-10-14	45.48	45.61	45.48	45.60	965930
2021-10-15	45.62	45.62	45.55	45.57	941219
2021-10-18	45.52	45.56	45.49	45.55	473647
2021-10-19	45.54	45.60	45.54	45.59	643728
2021-10-20	45.61	45.61	45.57	45.59	704985
2021-10-21	45.62	45.63	45.52	45.52	1657966
2021-10-22	45.55	45.55	45.46	45.49	532406
2021-10-25	45.54	45.57	45.47	45.55	408150
2021-10-26	45.60	45.61	45.54	45.56	345216
2021-10-27	45.59	45.59	45.50	45.50	787974
2021-10-28	45.55	45.60	45.54	45.59	441702
2021-10-29	45.57	45.58	45.53	45.38	877092
2021-11-01	45.40	45.41	45.31	45.32	326869
2021-11-02	45.32	45.39	45.31	45.38	1092514
2021-11-03	45.36	45.45	45.35	45.45	763674
2021-11-04	45.50	45.53	45.46	45.53	1290890
2021-11-05	45.57	45.64	45.55	45.64	1388123
2021-11-08	45.64	45.64	45.54	45.55	738700
2021-11-09	45.55	45.59	45.52	45.59	496326
2021-11-10	45.54	45.56	45.42	45.43	2185343
2021-11-11	45.47	45.47	45.39	45.40	399012
2021-11-12	45.41	45.47	45.40	45.40	422309
2021-11-15	45.41	45.43	45.35	45.37	946856
2021-11-16	45.35	45.46	45.35	45.39	1216527
2021-11-17	45.37	45.39	45.35	45.36	1176230
2021-11-18	45.40	45.40	45.28	45.28	1949237
2021-11-19	45.32	45.37	45.29	45.29	1158894
2021-11-22	45.30	45.33	45.20	45.21	959328
2021-11-23	45.20	45.22	45.13	45.17	874177
2021-11-24	45.17	45.17	45.05	45.15	881318
2021-11-26	45.02	45.02	44.85	44.91	554020
2021-11-29	45.02	45.14	45.01	45.08	931116
2021-11-30	45.07	45.09	44.88	44.74	1623811
2021-12-01	44.94	44.96	44.72	44.73	1911634
2021-12-02	44.77	44.98	44.76	44.96	1121458
2021-12-03	45.00	45.00	44.88	44.96	1296281
2021-12-06	44.98	45.11	44.94	45.04	756258
2021-12-07	45.19	45.29	45.14	45.21	1127675
2021-12-08	45.23	45.24	45.16	45.22	773683
2021-12-09	45.24	45.24	45.10	45.13	1397316
2021-12-10	45.16	45.20	45.15	45.18	765122
2021-12-13	45.17	45.24	45.16	45.23	1778664
2021-12-14	45.13	45.18	45.08	45.14	1175231
2021-12-15	45.18	45.25	45.10	45.07	1848531
2021-12-16	45.08	45.12	45.03	45.05	1951881
2021-12-17	44.99	45.04	44.94	44.99	947500
2021-12-20	44.89	44.98	44.89	44.95	937180
2021-12-21	44.98	45.11	44.98	45.11	810550
2021-12-22	45.10	45.23	45.10	45.23	1414161
2021-12-23	45.25	45.33	45.24	45.31	713076
2021-12-27	45.28	45.38	45.28	45.36	1365664
2021-12-28	45.32	45.35	45.28	45.33	1358837
2021-12-29	45.32	45.34	45.28	45.28	879958
2021-12-30	45.30	45.30	45.26	45.26	676221
2021-12-31	45.29	45.30	45.25	45.30	594993
2022-01-03	45.27	45.27	45.20	45.26	612468
2022-01-04	45.30	45.31	45.20	45.24	764925
2022-01-05	45.27	45.27	45.00	45.02	931512
2022-01-06	45.00	45.13	45.00	45.03	1282125
2022-01-07	45.04	45.04	44.97	45.01	851368
2022-01-10	44.95	45.04	44.83	45.00	2067729
2022-01-11	45.04	45.19	44.97	45.17	972089
2022-01-12	45.24	45.24	45.19	45.22	1067806
2022-01-13	45.21	45.23	45.10	45.12	2995075
2022-01-14	45.08	45.14	45.08	45.12	791984
2022-01-18	45.05	45.05	44.99	45.02	1650214
2022-01-19	45.04	45.10	44.98	44.99	2178913
2022-01-20	45.04	45.11	44.91	44.93	1083177
2022-01-21	44.95	44.98	44.89	44.91	1171660
2022-01-24	44.88	44.93	44.67	44.92	4194306
2022-01-25	44.81	44.87	44.75	44.81	1424670
2022-01-26	44.91	44.97	44.64	44.69	1243402
2022-01-27	44.79	44.79	44.48	44.57	1228009
2022-01-28	44.55	44.66	44.42	44.65	2881198
2022-01-31	44.61	44.72	44.50	44.48	1232224
2022-02-01	44.57	44.65	44.48	44.64	1221901
2022-02-02	44.69	44.71	44.58	44.65	881424
2022-02-03	44.58	44.58	44.40	44.40	1334694
2022-02-04	44.32	44.36	44.15	44.31	1775457
2022-02-07	44.25	44.38	44.22	44.33	873810
2022-02-08	44.35	44.39	44.29	44.29	891442
2022-02-09	44.41	44.49	44.40	44.46	1030385
2022-02-10	44.30	44.40	44.09	44.09	4236756
2022-02-11	44.18	44.19	43.93	43.98	4861922
2022-02-14	43.99	44.04	43.85	44.00	1806591
2022-02-15	44.04	44.08	44.00	44.05	1294915
2022-02-16	44.00	44.22	43.98	44.20	1273017
2022-02-17	44.11	44.15	44.03	44.04	3195536
2022-02-18	44.04	44.15	43.99	44.12	1614533
2022-02-22	44.09	44.17	43.99	44.03	990798
2022-02-23	44.08	44.13	43.98	44.00	1994396
2022-02-24	43.68	44.16	43.63	44.13	2083625
2022-02-25	44.19	44.33	44.16	44.32	1490137
2022-02-28	44.20	44.41	44.19	44.15	1878266
2022-03-01	44.17	44.25	43.97	44.02	2428075
2022-03-02	44.04	44.16	44.00	44.13	1595156
2022-03-03	44.17	44.20	44.03	44.06	926860
2022-03-04	44.00	44.01	43.82	43.85	1397423
2022-03-07	43.77	43.79	43.51	43.52	1428211
2022-03-08	43.55	43.67	43.44	43.46	2347145
2022-03-09	43.60	43.78	43.56	43.73	2041680
2022-03-10	43.57	43.63	43.47	43.54	1915184
2022-03-11	43.57	43.59	43.30	43.31	897885
2022-03-14	43.34	43.34	42.96	43.01	1504043
2022-03-15	43.05	43.28	43.04	43.21	851273
2022-03-16	43.34	43.62	43.18	43.61	1502199
2022-03-17	43.64	43.83	43.64	43.82	1095624
2022-03-18	43.78	43.93	43.71	43.92	908237
2022-03-21	43.91	43.92	43.52	43.64	1076094
2022-03-22	43.63	43.84	43.60	43.80	2130379
2022-03-23	43.79	43.84	43.68	43.74	8037919
2022-03-24	43.76	43.85	43.68	43.84	3272366
2022-03-25	43.84	43.84	43.63	43.67	2162694
2022-03-28	43.60	43.82	43.60	43.81	1423125
2022-03-29	43.92	44.18	43.92	44.16	3102557
2022-03-30	44.09	44.18	44.03	44.09	6475696
2022-03-31	44.13	44.13	43.96	43.79	1903584
2022-04-01	43.79	43.84	43.68	43.80	1332972
2022-04-04	43.83	44.03	43.83	44.02	1448242
2022-04-05	43.98	43.99	43.63	43.65	3740759
2022-04-06	43.50	43.64	43.37	43.44	3299411
2022-04-07	43.50	43.52	43.37	43.37	1992269
2022-04-08	43.33	43.43	43.22	43.25	1324633
2022-04-11	43.17	43.18	43.01	43.07	3183914
2022-04-12	43.26	43.42	43.19	43.27	1965709
2022-04-13	43.35	43.51	43.34	43.49	841319
2022-04-14	43.53	43.54	43.19	43.31	1393211
2022-04-18	43.26	43.33	43.20	43.24	1051883
2022-04-19	43.23	43.31	43.17	43.27	1328320
2022-04-20	43.32	43.40	43.27	43.32	1057915
2022-04-21	43.43	43.45	43.13	43.16	1579234
2022-04-22	43.14	43.14	42.95	43.00	1627021
2022-04-25	43.02	43.28	43.00	43.25	1452406
2022-04-26	43.24	43.24	43.02	43.02	1045499
2022-04-27	43.04	43.14	42.87	42.88	1826053
2022-04-28	42.98	43.15	42.86	43.08	1879683
2022-04-29	42.95	43.01	42.70	42.53	1737424
2022-05-02	42.52	42.60	42.41	42.58	2155920
2022-05-03	42.63	42.80	42.61	42.74	1249513
2022-05-04	42.74	43.15	42.55	43.04	2206457
2022-05-05	42.89	42.89	42.42	42.54	1227683
2022-05-06	42.43	42.53	42.26	42.38	1430659
2022-05-09	42.16	42.25	42.00	42.05	1193331
2022-05-10	42.23	42.30	42.03	42.21	4295139
2022-05-11	42.09	42.31	41.97	41.99	1489242
2022-05-12	41.94	42.06	41.79	41.94	1627612
2022-05-13	42.07	42.09	41.80	41.97	931384
2022-05-16	41.98	42.02	41.89	41.89	919320
2022-05-17	41.96	41.97	41.80	41.87	1669166
2022-05-18	41.71	41.71	41.59	41.64	2995360
2022-05-19	41.63	41.92	41.60	41.87	1459865
2022-05-20	41.93	41.94	41.69	41.81	1143247
2022-05-23	41.89	41.96	41.86	41.90	1550353
2022-05-24	41.84	42.12	41.83	42.07	1178393
2022-05-25	42.05	42.49	42.05	42.48	1215096
2022-05-26	42.57	42.86	42.52	42.86	1274562
2022-05-27	43.00	43.20	42.92	43.20	2337874
2022-05-31	43.02	43.05	42.81	42.76	5139911
2022-06-01	42.73	42.79	42.56	42.67	1806653
2022-06-02	42.65	42.82	42.57	42.81	2239606
2022-06-03	42.69	42.69	42.56	42.59	899923
2022-06-06	42.68	42.69	42.40	42.46	720995
2022-06-07	42.34	42.55	42.33	42.52	1054194
2022-06-08	42.47	42.48	42.23	42.27	526844
2022-06-09	42.21	42.27	41.97	42.02	2115684
2022-06-10	41.82	41.82	41.26	41.36	2445233
2022-06-13	40.95	40.95	40.16	40.27	6749836
2022-06-14	40.39	40.77	40.28	40.52	4476547
2022-06-15	40.66	41.37	40.66	41.22	4775851
2022-06-16	40.72	40.88	40.43	40.73	4124498
2022-06-17	40.83	41.05	40.71	40.90	1961826
2022-06-21	41.03	41.10	40.77	40.80	1818322
2022-06-22	40.77	40.91	40.72	40.73	1455267
2022-06-23	40.81	41.01	40.80	41.00	1076433
2022-06-24	41.06	41.33	41.02	41.19	3893640
2022-06-27	41.21	41.21	41.01	41.01	1284269
2022-06-28	41.05	41.09	40.65	40.67	1842693
2022-06-29	40.65	40.66	40.51	40.60	4248354
2022-06-30	40.48	40.62	40.39	40.36	6960020
2022-07-01	40.43	40.73	40.40	40.57	3523957
2022-07-05	40.45	40.57	40.20	40.53	1612235
2022-07-06	40.50	40.56	40.35	40.41	1494989
2022-07-07	40.62	40.93	40.58	40.91	1175574
2022-07-08	40.81	40.98	40.74	40.95	997240
2022-07-11	40.93	40.96	40.77	40.80	874008
2022-07-12	40.80	40.92	40.78	40.87	1312188
2022-07-13	40.52	40.91	40.51	40.82	4722478
2022-07-14	40.52	40.76	40.34	40.74	1689408
2022-07-15	40.86	41.10	40.85	41.06	1153632
2022-07-18	41.18	41.20	40.72	40.76	1815094
2022-07-19	40.91	41.29	40.90	41.23	1840236
2022-07-20	41.36	41.61	41.30	41.40	2951031
2022-07-21	41.32	41.78	41.29	41.74	1945950
2022-07-22	41.89	41.95	41.53	41.65	1857342
2022-07-25	41.69	41.78	41.59	41.67	917060
2022-07-26	41.63	41.63	41.45	41.49	782133
2022-07-27	41.67	41.94	41.66	41.84	1259187
2022-07-28	41.96	42.18	41.88	42.16	2269033
2022-07-29	42.21	42.35	42.10	42.07	1332254
2022-08-01	42.00	42.14	41.93	42.03	1206139
2022-08-02	42.06	42.07	41.92	41.95	2666477
2022-08-03	42.09	42.27	41.99	42.25	1775652
2022-08-04	42.32	42.35	42.22	42.33	1077844
2022-08-05	42.09	42.28	41.97	42.27	1314378
2022-08-08	42.35	42.50	42.24	42.27	1900058
2022-08-09	42.22	42.22	42.03	42.05	1296914
2022-08-10	42.50	42.55	42.39	42.53	1539558
2022-08-11	42.71	42.79	42.31	42.36	1594537
2022-08-12	42.47	42.66	42.38	42.66	599739
2022-08-15	42.61	42.69	42.54	42.61	1706840
2022-08-16	42.56	42.56	42.37	42.47	1185120
2022-08-17	42.27	42.35	42.17	42.19	1026158
2022-08-18	42.24	42.30	42.18	42.25	803197
2022-08-19	42.13	42.13	41.91	41.93	3961384
2022-08-22	41.72	41.74	41.56	41.57	1634698
2022-08-23	41.62	41.76	41.51	41.70	1951654
2022-08-24	41.73	41.82	41.68	41.75	896093
2022-08-25	41.84	42.01	41.78	41.97	1221352
2022-08-26	42.05	42.05	41.46	41.47	2264398
2022-08-29	41.38	41.51	41.30	41.39	2110013
2022-08-30	41.45	41.46	41.04	41.20	1397419
2022-08-31	41.24	41.24	40.95	40.80	2757152
2022-09-01	40.80	40.95	40.61	40.94	1929681
2022-09-02	41.17	41.26	40.89	40.92	948548
2022-09-06	40.99	40.99	40.76	40.86	1429514
2022-09-07	40.91	41.31	40.91	41.31	1139516
2022-09-08	41.20	41.47	41.12	41.43	1793481
2022-09-09	41.62	41.72	41.48	41.53	786903
2022-09-12	41.66	41.71	41.51	41.67	3784667
2022-09-13	41.25	41.33	40.97	40.98	1279266
2022-09-14	41.03	41.26	40.97	40.98	2659542
2022-09-15	40.97	41.03	40.85	40.87	1251216
2022-09-16	40.64	40.96	40.58	40.96	2250405
2022-09-19	40.87	41.11	40.83	41.09	1380677
2022-09-20	40.93	40.93	40.78	40.80	919705
2022-09-21	40.90	41.05	40.60	40.76	2906698
2022-09-22	40.71	40.71	40.48	40.55	1233981
2022-09-23	40.39	40.43	40.11	40.20	1600918
2022-09-26	40.15	40.24	39.85	39.86	1691645
2022-09-27	40.10	40.13	39.73	39.82	2569324
2022-09-28	40.03	40.34	39.94	40.28	2000786
2022-09-29	40.03	40.12	39.86	40.07	1819462
2022-09-30	40.05	40.27	39.88	39.74	1969594
2022-10-03	39.93	40.12	39.90	40.09	1913478
2022-10-04	40.38	40.63	40.38	40.61	1120527
2022-10-05	40.44	40.67	40.30	40.62	2030607
2022-10-06	40.59	40.68	40.48	40.49	1875304
2022-10-07	40.39	40.44	40.18	40.20	1834739
2022-10-10	40.19	40.19	39.65	39.79	1959638
2022-10-11	39.95	40.17	39.84	39.91	1382561
2022-10-12	39.93	40.07	39.91	39.99	2543521
2022-10-13	39.50	40.11	39.49	40.02	1710947
2022-10-14	40.19	40.29	39.83	39.91	6640631
2022-10-17	40.20	40.38	40.17	40.29	1522281
2022-10-18	40.62	40.66	40.36	40.50	2321083
2022-10-19	40.37	40.41	40.16	40.25	1603778
2022-10-20	40.46	40.61	40.09	40.17	40509108
2022-10-21	40.15	40.49	40.07	40.42	10189591
2022-10-24	40.50	40.55	40.30	40.48	4528281
2022-10-25	40.50	40.75	40.49	40.71	7060965
2022-10-26	40.63	40.91	40.61	40.79	3278772
2022-10-27	40.88	41.16	40.79	41.09	5221897
2022-10-28	41.07	41.37	41.07	41.33	3296827
2022-10-31	41.10	41.10	40.82	40.70	1817352
2022-11-01	41.00	41.00	40.69	40.84	1938247
2022-11-02	40.87	41.20	40.55	40.55	2920580
2022-11-03	40.30	40.50	40.16	40.41	6124196
2022-11-04	40.64	40.78	40.45	40.65	2027473
2022-11-07	40.71	40.75	40.58	40.67	1806034
2022-11-08	40.71	40.78	40.56	40.67	1411764
2022-11-09	40.61	40.62	40.24	40.29	2519060
2022-11-10	41.16	41.26	40.97	41.25	6015718
2022-11-11	41.29	41.51	41.15	41.36	2545674
2022-11-14	41.31	41.32	41.08	41.08	1629736
2022-11-15	41.41	41.41	41.14	41.36	3831037
2022-11-16	41.32	41.35	41.24	41.27	1368711
2022-11-17	41.00	41.18	40.99	41.14	3183103
2022-11-18	41.27	41.27	41.11	41.22	1146557
2022-11-21	41.20	41.28	41.13	41.17	3398542
2022-11-22	41.26	41.41	41.21	41.40	1198023
2022-11-23	41.36	41.58	41.36	41.56	1200162
2022-11-25	41.58	41.58	41.44	41.49	721712
2022-11-28	41.43	41.45	41.17	41.19	2575576
2022-11-29	41.19	41.37	41.15	41.35	1131730
2022-11-30	41.38	41.84	41.29	41.60	2314077
2022-12-01	41.69	41.71	41.52	41.64	2095182
2022-12-02	41.37	41.66	41.36	41.66	2252252
2022-12-05	41.52	41.53	41.26	41.36	1617086
2022-12-06	41.37	41.41	41.17	41.24	1288172
2022-12-07	41.25	41.42	41.24	41.39	1996123
2022-12-08	41.44	41.47	41.31	41.38	1289554
2022-12-09	41.32	41.51	41.31	41.41	1542230
2022-12-12	41.48	41.55	41.42	41.49	1733743
2022-12-13	41.97	42.05	41.64	41.87	2717979
2022-12-14	41.83	41.87	41.41	41.40	3199429
2022-12-15	41.28	41.36	41.15	41.33	1865213
2022-12-16	41.16	41.24	41.08	41.16	2007861
2022-12-19	41.10	41.13	40.98	41.06	2150144
2022-12-20	40.98	41.06	40.86	40.99	2217971
2022-12-21	41.12	41.30	41.12	41.23	1960988
2022-12-22	41.11	41.19	40.95	41.07	1694400
2022-12-23	41.03	41.19	40.96	41.18	1362354
2022-12-27	41.18	41.18	40.82	40.82	1499966
2022-12-28	40.87	40.94	40.29	40.32	6153899
2022-12-29	40.50	40.90	40.45	40.88	2642868
2022-12-30	40.76	40.93	40.75	40.89	2164460
2023-01-03	41.08	41.15	40.90	40.94	1504663
2023-01-04	41.13	41.28	40.99	41.23	2229243
2023-01-05	41.15	41.27	41.09	41.23	1448326
2023-01-06	41.37	41.74	41.31	41.62	1487703
2023-01-09	41.69	41.80	41.67	41.75	3064499
2023-01-10	41.74	41.81	41.65	41.74	3630419
2023-01-11	41.73	41.87	41.65	41.85	33306799
2023-01-12	41.93	42.05	41.68	42.04	7770071
2023-01-13	41.93	42.10	41.89	42.07	6481475
2023-01-17	42.01	42.02	41.91	41.96	2306779
2023-01-18	42.11	42.20	41.93	41.94	3276710
2023-01-19	41.86	41.89	41.73	41.81	13801225
2023-01-20	41.80	41.91	41.71	41.91	1573409
2023-01-23	41.86	42.00	41.81	41.87	1873369
2023-01-24	41.84	41.93	41.77	41.90	1910832
2023-01-25	41.82	41.96	41.79	41.92	1587277
2023-01-26	41.99	42.03	41.87	41.99	1417966
2023-01-27	41.97	42.00	41.87	41.92	2375037
2023-01-30	41.81	41.87	41.76	41.76	1526520
2023-01-31	41.88	42.03	41.85	41.77	995471
2023-02-01	41.76	42.18	41.66	42.06	2682245
2023-02-02	42.26	42.30	42.16	42.20	2230054
2023-02-03	41.95	42.09	41.88	41.94	3099192
2023-02-06	41.79	41.82	41.71	41.74	1061878
2023-02-07	41.74	41.98	41.72	41.89	1127178
2023-02-08	41.81	41.88	41.69	41.76	1951841
2023-02-09	41.89	41.89	41.55	41.57	999819
2023-02-10	41.50	41.56	41.32	41.39	880464
2023-02-13	41.40	41.57	41.37	41.46	3012912
2023-02-14	41.38	41.52	41.26	41.49	2571371
2023-02-15	41.35	41.48	41.28	41.46	1508955
2023-02-16	41.33	41.38	41.18	41.21	1868244
2023-02-17	41.12	41.43	41.05	41.38	3928853
2023-02-21	41.14	41.17	40.81	40.90	3205279
2023-02-22	41.02	41.23	41.01	41.09	1446135
2023-02-23	41.24	41.44	41.17	41.37	1388418
2023-02-24	41.10	41.25	41.07	41.20	985099
2023-02-27	41.32	41.45	41.28	41.40	836584
2023-02-28	41.39	41.40	41.29	41.11	1104261
2023-03-01	41.09	41.12	40.98	41.04	2942925
2023-03-02	40.92	41.14	40.90	41.09	1919242
2023-03-03	41.22	41.46	41.19	41.42	2025152
2023-03-06	41.46	41.51	41.37	41.39	941351
2023-03-07	41.42	41.43	41.22	41.23	2517679
2023-03-08	41.23	41.26	41.02	41.11	1723850
2023-03-09	41.16	41.28	40.87	40.93	2647111
2023-03-10	41.00	41.15	40.81	40.91	1554554
2023-03-13	40.72	41.16	40.67	40.70	2612300
2023-03-14	40.94	41.08	40.81	40.97	2826891
2023-03-15	40.68	40.83	40.58	40.81	2015685
2023-03-16	40.71	41.06	40.67	40.98	3243353
2023-03-17	40.70	40.90	40.62	40.73	25646290
2023-03-20	40.72	40.82	40.59	40.65	6714415
2023-03-21	40.82	41.00	40.78	40.95	2553001
2023-03-22	40.95	41.28	40.82	40.89	2882174
2023-03-23	40.95	41.11	40.71	40.80	1734202
2023-03-24	40.72	40.85	40.68	40.80	1826762
2023-03-27	40.90	40.93	40.75	40.76	1210950
2023-03-28	40.74	40.76	40.64	40.72	9142485
2023-03-29	40.90	41.12	40.87	41.11	2872000
2023-03-30	41.19	41.32	41.10	41.31	2005050
2023-03-31	41.41	41.71	41.41	41.42	1577373
2023-04-03	41.37	41.44	41.30	41.39	3180600
2023-04-04	41.40	41.43	41.28	41.29	2462648
2023-04-05	41.30	41.33	41.10	41.15	6332953
2023-04-06	41.14	41.34	41.06	41.29	2184244
2023-04-10	41.18	41.28	41.10	41.27	920310
2023-04-11	41.26	41.41	41.24	41.33	1815770
2023-04-12	41.49	41.51	41.28	41.31	651754
2023-04-13	41.39	41.60	41.39	41.53	1083302
2023-04-14	41.51	41.56	41.38	41.46	1033070
2023-04-17	41.41	41.42	41.27	41.38	891355
2023-04-18	41.48	41.52	41.35	41.43	1133465
2023-04-19	41.32	41.38	41.27	41.32	712487
2023-04-20	41.23	41.34	41.17	41.30	708602
2023-04-21	41.34	41.42	41.26	41.38	948695
2023-04-24	41.41	41.51	41.38	41.49	676522
2023-04-25	41.47	41.51	41.40	41.43	753814
2023-04-26	41.41	41.42	41.26	41.31	611599
2023-04-27	41.37	41.52	41.31	41.41	952825
2023-04-28	41.48	41.59	41.44	41.33	899523
2023-05-01	41.29	41.30	41.12	41.15	653292
2023-05-02	41.20	41.21	41.05	41.16	1689625
2023-05-03	41.21	41.34	41.11	41.12	889146
2023-05-04	41.07	41.07	40.90	41.03	1265012
2023-05-05	41.14	41.30	41.08	41.23	4286820
2023-05-08	41.20	41.20	41.06	41.14	1110451
2023-05-09	41.08	41.11	41.03	41.07	866188
2023-05-10	41.25	41.28	41.13	41.21	863735
2023-05-11	41.21	41.22	41.15	41.19	713472
2023-05-12	41.23	41.23	41.00	41.07	518722
2023-05-15	41.10	41.11	41.02	41.06	576964
2023-05-16	41.00	41.00	40.86	40.89	1015861
2023-05-17	40.91	41.08	40.90	40.98	797859
2023-05-18	40.91	41.03	40.87	41.01	943466
2023-05-19	41.04	41.11	41.01	41.05	983192
2023-05-22	41.10	41.26	41.07	41.20	832429
2023-05-23	41.17	41.18	41.02	41.06	737940
2023-05-24	40.98	40.99	40.73	40.81	5476360
2023-05-25	40.94	40.95	40.79	40.80	1560862
2023-05-26	40.84	41.03	40.84	41.00	631073
2023-05-30	41.15	41.15	41.03	41.13	1170031
2023-05-31	41.06	41.08	40.94	40.77	1089045
2023-06-01	40.80	41.01	40.79	40.99	1074693
2023-06-02	41.09	41.19	41.01	41.11	1687728
2023-06-05	41.09	41.12	41.02	41.11	1322297
2023-06-06	41.07	41.19	41.02	41.16	982999
2023-06-07	41.20	41.24	40.96	41.00	766472
2023-06-08	41.02	41.23	41.02	41.22	2179177
2023-06-09	41.25	41.30	41.23	41.25	1617458
2023-06-12	41.27	41.28	41.13	41.23	1256727
2023-06-13	41.26	41.34	41.21	41.26	772770
2023-06-14	41.28	41.38	41.12	41.28	766401
2023-06-15	41.35	41.45	41.31	41.43	1155410
2023-06-16	41.42	41.42	41.33	41.35	779379
2023-06-20	41.30	41.34	41.26	41.29	1882386
2023-06-21	41.20	41.23	41.13	41.20	3956541
2023-06-22	41.11	41.18	41.10	41.13	1924561
2023-06-23	41.06	41.10	40.99	41.05	613345
2023-06-26	41.09	41.13	41.03	41.09	578019
2023-06-27	41.14	41.22	41.11	41.18	472906
2023-06-28	41.20	41.35	41.16	41.34	893589
2023-06-29	41.23	41.31	41.15	41.30	2109649
2023-06-30	41.41	41.51	41.37	41.23	1510033
2023-07-03	41.23	41.23	41.15	41.19	464801
2023-07-05	41.17	41.19	41.06	41.11	979627
2023-07-06	40.87	40.94	40.81	40.92	3515953
2023-07-07	40.89	41.13	40.88	40.91	1032466
2023-07-10	40.94	41.12	40.94	41.10	1592161
2023-07-11	41.16	41.24	41.11	41.24	595887
2023-07-12	41.45	41.53	41.43	41.47	697838
2023-07-13	41.62	41.71	41.57	41.67	746832
2023-07-14	41.64	41.65	41.43	41.46	727979
2023-07-17	41.43	41.58	41.41	41.52	805259
2023-07-18	41.56	41.66	41.54	41.62	1126750
2023-07-19	41.65	41.70	41.60	41.62	727100
2023-07-20	41.52	41.53	41.40	41.50	1048800
2023-07-21	41.54	41.62	41.50	41.55	923083
2023-07-24	41.59	41.65	41.51	41.51	690780
2023-07-25	41.51	41.53	41.45	41.47	739043
2023-07-26	41.47	41.67	41.47	41.64	646427
2023-07-27	41.69	41.73	41.30	41.39	1205421
2023-07-28	41.54	41.60	41.50	41.56	575415
2023-07-31	41.60	41.71	41.60	41.47	746141
2023-08-01	41.37	41.37	41.26	41.29	750652
2023-08-02	41.18	41.19	41.08	41.19	2149104
2023-08-03	41.08	41.15	41.03	41.06	6182060
2023-08-04	41.24	41.39	41.22	41.24	1340439
2023-08-07	41.31	41.32	41.22	41.31	1222138
2023-08-08	41.29	41.40	41.24	41.36	1134939
2023-08-09	41.38	41.41	41.29	41.37	3494695
2023-08-10	41.48	41.54	41.26	41.35	988401
2023-08-11	41.25	41.33	41.22	41.31	1098183
2023-08-14	41.29	41.39	41.23	41.32	957614
2023-08-15	41.27	41.34	41.24	41.25	1296793
2023-08-16	41.25	41.31	41.16	41.17	589478
2023-08-17	41.20	41.22	40.99	41.04	2292559
2023-08-18	41.02	41.20	41.01	41.08	1108542
2023-08-21	41.13	41.13	41.00	41.10	1734181
2023-08-22	41.18	41.19	41.09	41.12	531877
2023-08-23	41.24	41.42	41.24	41.36	720285
2023-08-24	41.37	41.37	41.16	41.19	569879
2023-08-25	41.24	41.37	41.19	41.32	680673
2023-08-28	41.41	41.47	41.37	41.44	647722
2023-08-29	41.42	41.63	41.40	41.63	698693
2023-08-30	41.64	41.69	41.59	41.61	2070875
2023-08-31	41.61	41.64	41.54	41.38	1096488
2023-09-01	41.49	41.51	41.35	41.41	948319
2023-09-05	41.40	41.40	41.23	41.24	687453
2023-09-06	41.24	41.24	41.11	41.21	625200
2023-09-07	41.15	41.33	41.15	41.29	669855
2023-09-08	41.32	41.40	41.26	41.28	593197
2023-09-11	41.32	41.34	41.27	41.33	506687
2023-09-12	41.27	41.35	41.26	41.30	639076
2023-09-13	41.32	41.40	41.29	41.36	1864623
2023-09-14	41.43	41.44	41.36	41.40	899918
2023-09-15	41.33	41.37	41.29	41.32	612443
2023-09-18	41.29	41.37	41.29	41.32	1127319
2023-09-19	41.27	41.31	41.23	41.27	1122576
2023-09-20	41.34	41.39	41.23	41.23	894225
2023-09-21	41.12	41.14	41.04	41.05	2117460
2023-09-22	41.12	41.21	41.09	41.09	1118330
2023-09-25	41.03	41.11	40.99	41.08	1098487
2023-09-26	41.03	41.06	40.88	40.91	8630072
2023-09-27	41.05	41.06	40.85	40.90	3092660
2023-09-28	40.90	41.09	40.85	41.05	2121346
2023-09-29	41.22	41.22	41.01	40.80	2362549
2023-10-02	40.76	40.76	40.58	40.62	2487531
2023-10-03	40.53	40.57	40.30	40.33	1613908
2023-10-04	40.43	40.48	40.31	40.47	5061117
2023-10-05	40.43	40.54	40.41	40.48	3557124
2023-10-06	40.33	40.57	40.29	40.52	1172329
2023-10-09	40.56	40.76	40.54	40.75	820714
2023-10-10	40.71	40.84	40.63	40.75	881250
2023-10-11	40.83	40.85	40.60	40.74	767249
2023-10-12	40.72	40.72	40.51	40.58	1348855
2023-10-13	40.73	40.78	40.53	40.56	881442
2023-10-16	40.58	40.62	40.53	40.55	603320
2023-10-17	40.41	40.53	40.37	40.42	1363570
2023-10-18	40.40	40.44	40.27	40.28	1619864
2023-10-19	40.29	40.43	40.18	40.19	1443537
2023-10-20	40.23	40.31	40.18	40.23	2793708
2023-10-23	40.18	40.46	40.15	40.39	749767
2023-10-24	40.47	40.54	40.41	40.52	817166
2023-10-25	40.49	40.49	40.33	40.38	844511
2023-10-26	40.38	40.54	40.34	40.48	863370
2023-10-27	40.53	40.55	40.37	40.43	1269494
2023-10-30	40.42	40.49	40.40	40.41	1040210
2023-10-31	40.44	40.61	40.42	40.30	1129373
2023-11-01	40.36	40.57	40.33	40.56	2021767
2023-11-02	40.72	40.93	40.72	40.89	976644
2023-11-03	41.12	41.27	41.01	41.27	3022529
2023-11-06	41.19	41.23	41.08	41.10	1646887
2023-11-07	41.05	41.15	41.00	41.11	1084007
2023-11-08	41.16	41.17	41.10	41.14	1702651
2023-11-09	41.14	41.14	40.93	40.94	1016399
2023-11-10	41.02	41.13	41.02	41.08	1213318
2023-11-13	41.04	41.12	40.99	41.07	599197
2023-11-14	41.39	41.47	41.38	41.38	652068
2023-11-15	41.40	41.40	41.27	41.30	1213436
2023-11-16	41.31	41.34	41.23	41.30	2652104
2023-11-17	41.31	41.36	41.25	41.36	1132941
2023-11-20	41.38	41.44	41.33	41.40	1167705
2023-11-21	41.38	41.43	41.38	41.42	1752838
2023-11-22	41.48	41.52	41.39	41.48	794897
2023-11-24	41.46	41.48	41.44	41.46	231915
2023-11-27	41.48	41.52	41.43	41.50	703134
2023-11-28	41.46	41.65	41.46	41.62	1104088
2023-11-29	41.75	41.87	41.73	41.77	1602358
2023-11-30	41.80	41.80	41.62	41.51	1024623
2023-12-01	41.47	41.76	41.42	41.75	726584
2023-12-04	41.59	41.72	41.59	41.71	1358884
2023-12-05	41.65	41.76	41.65	41.72	734887
2023-12-06	41.81	41.81	41.70	41.71	1042553
2023-12-07	41.80	41.84	41.75	41.77	878934
2023-12-08	41.71	41.75	41.64	41.74	781073
2023-12-11	41.68	41.71	41.61	41.71	1370050
2023-12-12	41.73	41.82	41.64	41.82	484488
2023-12-13	41.89	42.27	41.83	42.04	1188105
2023-12-14	42.16	42.27	42.07	42.10	1970205
2023-12-15	42.08	42.09	41.95	42.04	2135707
2023-12-18	42.12	42.12	41.98	42.07	2451584
2023-12-19	42.13	42.20	42.08	42.18	955629
2023-12-20	42.20	42.30	42.15	42.16	6536594
2023-12-21	42.31	42.34	42.21	42.31	1650647
2023-12-22	42.37	42.39	42.24	42.26	702873
2023-12-26	42.27	42.35	42.27	42.33	818051
2023-12-27	42.36	42.55	42.35	42.48	2337163
2023-12-28	42.44	42.45	42.31	42.36	2305637
2023-12-29	42.36	42.42	42.22	42.22	1092649
2024-01-02	42.18	42.20	42.12	42.14	1614014
2024-01-03	42.01	42.15	41.96	42.10	1218332
2024-01-04	42.04	42.08	41.97	41.98	1293723
2024-01-05	41.94	42.15	41.94	42.00	1459390
2024-01-08	42.04	42.22	42.02	42.17	835363
2024-01-09	42.14	42.27	42.12	42.23	851846
2024-01-10	42.30	42.35	42.26	42.28	670088
2024-01-11	42.33	42.42	42.22	42.42	752904
2024-01-12	42.49	42.54	42.40	42.45	846702
2024-01-16	42.36	42.40	42.22	42.26	1086672
2024-01-17	42.18	42.18	42.07	42.15	1329327
2024-01-18	42.16	42.21	42.13	42.20	777344
2024-01-19	42.24	42.27	42.11	42.22	932447
2024-01-22	42.27	42.37	42.25	42.27	1628091
2024-01-23	42.30	42.31	42.21	42.27	818252
2024-01-24	42.38	42.39	42.23	42.28	839265
2024-01-25	42.37	42.49	42.34	42.49	1308023
2024-01-26	42.51	42.55	42.47	42.47	1100756
2024-01-29	42.50	42.55	42.44	42.54	769441
2024-01-30	42.56	42.56	42.45	42.49	4699191
2024-01-31	42.57	42.60	42.41	42.19	4850110
2024-02-01	42.25	42.40	42.20	42.35	4608942
2024-02-02	42.18	42.27	42.15	42.22	1178290
2024-02-05	42.17	42.17	42.02	42.14	2010963
2024-02-06	42.14	42.28	42.14	42.23	779661
2024-02-07	42.30	42.32	42.21	42.29	906209
2024-02-08	42.31	42.34	42.26	42.32	755356
2024-02-09	42.33	42.41	42.28	42.37	676975
2024-02-12	42.40	42.43	42.29	42.29	1070209
2024-02-13	42.11	42.17	42.02	42.10	706379
2024-02-14	42.19	42.26	42.15	42.20	1284528
2024-02-15	42.27	42.34	42.22	42.32	7264020
2024-02-16	42.22	42.24	42.16	42.20	1568320
2024-02-20	42.19	42.31	42.18	42.31	1588353
2024-02-21	42.26	42.29	42.17	42.25	1690686
2024-02-22	42.34	42.39	42.31	42.38	2724848
2024-02-23	42.41	42.46	42.38	42.43	1906415
2024-02-26	42.41	42.41	42.29	42.32	605593
2024-02-27	42.31	42.35	42.28	42.35	989196
2024-02-28	42.33	42.39	42.31	42.35	819036
2024-02-29	42.43	42.49	42.37	42.16	802136
2024-03-01	42.22	42.33	42.14	42.30	907650
2024-03-04	42.27	42.33	42.24	42.32	1049941
2024-03-05	42.30	42.38	42.25	42.27	702192
2024-03-06	42.34	42.39	42.30	42.33	860322
2024-03-07	42.43	42.45	42.35	42.37	985798
2024-03-08	42.42	42.54	42.38	42.39	823872
2024-03-11	42.35	42.41	42.34	42.38	2199506
2024-03-12	42.45	42.45	42.34	42.42	1043061
2024-03-13	42.37	42.54	42.37	42.44	632602
2024-03-14	42.46	42.46	42.28	42.30	5471463
2024-03-15	42.28	42.35	42.24	42.29	655878
2024-03-18	42.37	42.40	42.30	42.36	1206463
2024-03-19	42.34	42.50	42.33	42.47	766370
2024-03-20	42.48	42.60	42.43	42.58	583856
2024-03-21	42.65	42.67	42.51	42.55	924652
2024-03-22	42.59	42.61	42.50	42.53	1324211
2024-03-25	42.47	42.50	42.45	42.47	863017
2024-03-26	42.52	42.52	42.43	42.45	648453
2024-03-27	42.55	42.63	42.49	42.63	1024143
2024-03-28	42.59	42.63	42.53	42.30	982720
2024-04-01	42.30	42.31	42.15	42.17	1058432
2024-04-02	42.08	42.13	42.05	42.12	875835
2024-04-03	42.10	42.18	42.05	42.14	1598022
2024-04-04	42.24	42.27	42.07	42.11	1501431
2024-04-05	42.11	42.15	42.09	42.10	912257
2024-04-08	42.11	42.21	42.09	42.18	1205439
2024-04-09	42.25	42.31	42.22	42.28	2140485
2024-04-10	42.04	42.10	41.92	41.99	3630701
2024-04-11	42.00	42.02	41.86	41.93	2433418
2024-04-12	41.90	41.94	41.88	41.93	2306918
2024-04-15	41.96	41.96	41.71	41.75	1078219
2024-04-16	41.74	41.75	41.60	41.64	2314998
2024-04-17	41.74	41.78	41.66	41.70	5143826
2024-04-18	41.69	41.74	41.63	41.73	1279598
2024-04-19	41.78	41.83	41.76	41.79	1266476
2024-04-22	41.86	41.98	41.84	41.97	1195845
2024-04-23	42.00	42.14	41.96	42.11	1030028
2024-04-24	42.12	42.12	41.96	42.03	910038
2024-04-25	41.85	41.98	41.75	41.96	820080
2024-04-26	42.02	42.10	41.99	42.07	2093523
2024-04-29	42.12	42.18	42.11	42.15	5384320
2024-04-30	42.06	42.13	41.95	41.72	1175564
2024-05-01	41.72	42.01	41.70	41.87	1128186
2024-05-02	41.95	42.08	41.89	42.05	1634942
2024-05-03	42.24	42.30	42.14	42.20	1020877
2024-05-06	42.23	42.26	42.21	42.23	2298338
2024-05-07	42.29	42.29	42.17	42.23	918163
2024-05-08	42.18	42.20	42.14	42.16	1344978
2024-05-09	42.15	42.19	42.11	42.19	999053
2024-05-10	42.20	42.20	42.07	42.11	751694
2024-05-13	42.19	42.19	42.08	42.09	1296071
2024-05-14	42.15	42.16	42.10	42.16	750748
2024-05-15	42.28	42.35	42.23	42.32	1227278
2024-05-16	42.34	42.34	42.24	42.24	969897
2024-05-17	42.27	42.27	42.20	42.23	1114660
2024-05-20	42.24	42.25	42.20	42.25	1136016
2024-05-21	42.24	42.30	42.24	42.24	566471
2024-05-22	42.20	42.23	42.13	42.18	934277
2024-05-23	42.24	42.24	42.06	42.08	719635
2024-05-24	42.14	42.21	42.10	42.20	599826
2024-05-28	42.22	42.22	42.05	42.07	1255566
2024-05-29	41.97	42.02	41.96	41.97	1657849
2024-05-30	42.00	42.11	42.00	42.08	1061434
2024-05-31	42.12	42.21	42.12	41.95	944607
2024-06-03	42.01	42.06	41.98	42.05	851097
2024-06-04	42.03	42.10	42.02	42.04	837084
2024-06-05	42.11	42.16	42.05	42.14	558553
2024-06-06	42.14	42.14	42.09	42.10	1684753
2024-06-07	41.99	42.06	41.97	42.03	669590
2024-06-10	42.00	42.06	41.97	42.05	648427
2024-06-11	42.05	42.11	42.02	42.10	604998
2024-06-12	42.35	42.35	42.21	42.22	647056
2024-06-13	42.31	42.31	42.18	42.22	1110990
2024-06-14	42.13	42.15	42.06	42.10	597951
2024-06-17	42.07	42.17	42.03	42.14	905943
2024-06-18	42.17	42.29	42.17	42.27	3995609
2024-06-20	42.25	42.25	42.17	42.23	1266092
2024-06-21	42.22	42.29	42.21	42.29	648613
2024-06-24	42.28	42.34	42.25	42.25	502717
2024-06-25	42.27	42.30	42.24	42.29	521892
2024-06-26	42.22	42.24	42.19	42.21	700201
2024-06-27	42.21	42.26	42.21	42.26	1399182
2024-06-28	42.30	42.36	42.19	41.96	850396
2024-07-01	42.01	42.03	41.93	41.95	1526715
2024-07-02	41.94	42.07	41.94	42.06	984090
2024-07-03	42.07	42.16	42.07	42.15	737233
2024-07-05	42.20	42.29	42.20	42.28	938048
2024-07-08	42.27	42.30	42.22	42.25	917340
2024-07-09	42.26	42.27	42.20	42.24	733786
2024-07-10	42.27	42.31	42.25	42.29	674910
2024-07-11	42.41	42.44	42.39	42.41	863754
2024-07-12	42.43	42.53	42.42	42.52	915208
2024-07-15	42.52	42.53	42.48	42.51	925265
2024-07-16	42.55	42.66	42.52	42.65	1119345
2024-07-17	42.51	42.62	42.51	42.61	700564
2024-07-18	42.60	42.63	42.52	42.53	965839
2024-07-19	42.54	42.57	42.47	42.52	448617
2024-07-22	42.60	42.66	42.58	42.65	2103386
2024-07-23	42.64	42.72	42.63	42.65	888099
2024-07-24	42.60	42.65	42.53	42.53	824902
2024-07-25	42.55	42.66	42.53	42.54	1095338
2024-07-26	42.67	42.67	42.59	42.63	426185
2024-07-29	42.71	42.71	42.57	42.60	537172
2024-07-30	42.65	42.65	42.55	42.60	559389
2024-07-31	42.69	42.76	42.65	42.48	785037
2024-08-01	42.50	42.55	42.36	42.38	3330652
2024-08-02	42.30	42.34	42.21	42.27	3668230
2024-08-05	41.83	42.10	41.80	42.01	4648669
2024-08-06	42.20	42.31	42.01	42.17	2160972
2024-08-07	42.42	42.42	42.23	42.24	2059118
2024-08-08	42.34	42.40	42.31	42.38	684829
2024-08-09	42.41	42.44	42.33	42.38	607521
2024-08-12	42.43	42.43	42.36	42.40	2962716
2024-08-13	42.46	42.56	42.44	42.56	1109382
2024-08-14	42.53	42.65	42.53	42.64	1360782
2024-08-15	42.66	42.68	42.61	42.67	1416066
2024-08-16	42.66	42.79	42.66	42.79	640196
2024-08-19	42.76	42.87	42.75	42.86	944735
2024-08-20	42.87	42.90	42.75	42.80	1142183
2024-08-21	42.85	42.90	42.81	42.88	900902
2024-08-22	42.90	42.90	42.80	42.86	1042718
2024-08-23	42.93	43.06	42.90	43.05	1080467
2024-08-26	43.05	43.06	42.98	42.98	508686
2024-08-27	42.97	43.05	42.94	43.02	611103
2024-08-28	43.03	43.03	42.96	43.00	775181
2024-08-29	43.02	43.05	42.99	43.03	574241
2024-08-30	43.09	43.09	43.01	42.81	695800
2024-09-03	42.76	42.79	42.67	42.67	1255249
2024-09-04	42.67	42.85	42.67	42.82	927181
2024-09-05	42.87	42.95	42.84	42.94	1605586
2024-09-06	42.96	43.01	42.79	42.88	2560207
2024-09-09	42.92	42.99	42.89	42.97	673295
2024-09-10	42.99	43.00	42.86	42.90	729632
2024-09-11	42.88	42.96	42.81	42.95	1113057
2024-09-12	42.94	43.04	42.92	43.02	654531
2024-09-13	43.04	43.13	43.04	43.09	2322781
2024-09-16	43.08	43.21	43.08	43.18	740004
2024-09-17	43.21	43.23	43.16	43.18	703864
2024-09-18	43.18	43.37	43.15	43.21	610412
2024-09-19	43.41	43.41	43.29	43.35	517247
2024-09-20	43.33	43.37	43.25	43.37	481790
2024-09-23	43.35	43.35	43.30	43.32	534915
2024-09-24	43.32	43.34	43.26	43.31	678447
2024-09-25	43.28	43.31	43.27	43.28	526710
2024-09-26	43.34	43.34	43.27	43.32	866643
2024-09-27	43.37	43.43	43.36	43.43	559238
2024-09-30	43.40	43.45	43.37	43.17	507857
2024-10-01	43.18	43.22	43.13	43.14	1331782
2024-10-02	43.13	43.15	43.09	43.14	4264374
2024-10-03	43.10	43.12	43.02	43.04	6451008
2024-10-04	43.07	43.07	42.99	43.03	1662638
2024-10-07	42.97	42.99	42.89	42.90	1002880
2024-10-08	42.95	42.95	42.89	42.93	2278591
2024-10-09	42.95	42.95	42.89	42.94	1885845
2024-10-10	42.96	42.96	42.90	42.96	743780
2024-10-11	42.98	43.07	42.97	43.06	502890
2024-10-14	43.04	43.09	42.99	43.09	565246
2024-10-15	43.07	43.14	43.07	43.08	904543
2024-10-16	43.12	43.17	43.11	43.14	1063949
2024-10-17	43.17	43.17	43.03	43.10	881274
2024-10-18	43.13	43.20	43.12	43.19	672092
2024-10-21	43.15	43.16	43.02	43.07	898804
2024-10-22	43.05	43.06	42.98	43.04	486605
2024-10-23	43.00	43.00	42.91	42.95	792560
2024-10-24	43.04	43.07	42.98	43.03	486339
2024-10-25	43.09	43.12	42.98	42.99	1848052
2024-10-28	43.11	43.11	43.04	43.08	1074188
2024-10-29	43.03	43.11	42.97	43.11	579863
2024-10-30	43.10	43.15	43.02	43.03	784230
2024-10-31	43.04	43.05	42.95	42.72	1246062
2024-11-01	42.81	42.83	42.70	42.71	1101420
2024-11-04	42.83	42.84	42.76	42.79	506898
2024-11-05	42.78	42.89	42.78	42.89	682841
2024-11-06	42.97	43.01	42.86	43.00	1714763
2024-11-07	42.99	43.15	42.98	43.15	1929979
2024-11-08	43.19	43.24	43.16	43.24	1656801
2024-11-11	43.24	43.24	43.18	43.20	458524
2024-11-12	43.15	43.15	43.00	43.04	1144289
2024-11-13	43.07	43.10	43.01	43.04	698843
2024-11-14	43.07	43.07	42.96	42.97	550720
2024-11-15	42.93	42.97	42.87	42.97	1315605
2024-11-18	42.97	43.02	42.95	43.00	822091
2024-11-19	42.98	43.10	42.98	43.09	543288
2024-11-20	43.07	43.08	43.03	43.07	793348
2024-11-21	43.09	43.15	43.03	43.05	3300494
2024-11-22	43.06	43.09	43.03	43.07	1347746
2024-11-25	43.16	43.21	43.15	43.19	590505
2024-11-26	43.16	43.16	43.07	43.09	765755
2024-11-27	43.14	43.22	43.11	43.20	523597
2024-11-29	43.25	43.31	43.22	43.05	380766
2024-12-02	43.05	43.18	43.00	43.01	1106024
2024-12-03	43.02	43.07	42.99	43.01	886916
2024-12-04	43.02	43.10	43.02	43.09	691070
2024-12-05	43.08	43.10	43.07	43.07	726606
2024-12-06	43.14	43.20	43.13	43.14	475766
2024-12-09	43.17	43.17	43.11	43.12	592391
2024-12-10	43.11	43.13	43.09	43.13	562404
2024-12-11	43.17	43.19	43.13	43.14	688824
2024-12-12	43.13	43.13	43.06	43.07	1958518
2024-12-13	43.09	43.09	42.95	42.96	989776
2024-12-16	43.01	43.07	42.99	43.04	545787
2024-12-17	42.96	43.03	42.96	42.73	914515
2024-12-18	42.80	42.80	42.36	42.38	2136848
2024-12-19	42.52	42.55	42.33	42.33	1742777
2024-12-20	42.39	42.61	42.39	42.59	1170655
2024-12-23	42.62	42.63	42.47	42.50	909053
2024-12-24	42.51	42.60	42.47	42.59	463411
2024-12-26	42.57	42.70	42.54	42.70	789629
2024-12-27	42.66	42.68	42.57	42.58	722517
2024-12-30	42.57	42.67	42.57	42.62	705378
2024-12-31	42.70	42.72	42.57	42.61	817767
2025-01-02	42.73	42.74	42.66	42.70	787925
2025-01-03	42.78	42.81	42.75	42.78	573239
2025-01-06	42.84	42.89	42.81	42.85	850313
2025-01-07	42.87	42.90	42.72	42.74	1134294
2025-01-08	42.72	42.80	42.69	42.79	910852
2025-01-10	42.72	42.72	42.60	42.62	1589272
2025-01-13	42.59	42.63	42.55	42.62	1933745
2025-01-14	42.70	42.70	42.63	42.65	1578848
2025-01-15	42.86	42.98	42.86	42.97	1447737
2025-01-16	42.94	43.03	42.90	42.98	2032672
2025-01-17	43.07	43.08	43.02	43.05	1548546
2025-01-21	43.16	43.18	43.12	43.18	1155294
2025-01-22	43.20	43.20	43.10	43.12	1994025
2025-01-23	43.18	43.18	43.06	43.17	902684
2025-01-24	43.20	43.25	43.17	43.21	1620826
2025-01-27	43.14	43.25	43.14	43.23	2420452
2025-01-28	43.21	43.23	43.15	43.20	2010295
2025-01-29	43.21	43.24	43.19	43.22	577508

Explore More About SHYG

Coins representing dividend payouts and trends

SHYG Dividend History

Discover iShares 0-5 Year'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

SHYG Stock Split History

Discover iShares 0-5 Year'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

SHYG Historical Prices

Explore iShares 0-5 Year's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics