SPHD Historical Prices

Summary

Key Stock Metrics

43.39

(April 9, 2025)

52-Week Low

51.61

(March 10, 2025)

52-Week High

51.89

(November 27, 2024)

All-Time High

49.40

(January 23, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-10-18	25.53	25.67	25.52	25.64	74050
2012-10-19	25.67	25.89	25.27	25.40	42255
2012-10-22	25.42	25.42	25.20	25.25	40377
2012-10-23	25.02	25.03	24.88	25.02	59870
2012-10-24	25.01	25.03	24.91	24.91	60644
2012-10-25	25.09	25.10	24.94	25.07	41972
2012-10-26	25.10	25.10	24.95	25.05	89604
2012-10-31	25.09	25.20	25.01	25.05	23594
2012-11-01	25.16	25.20	25.10	25.13	43259
2012-11-02	25.24	25.24	24.80	24.80	49938
2012-11-05	24.80	24.80	24.56	24.69	30133
2012-11-06	24.86	24.92	24.76	24.84	22857
2012-11-07	24.79	24.79	24.36	24.46	527252
2012-11-08	24.44	24.47	24.25	24.25	22362
2012-11-09	24.12	24.32	24.12	24.14	20400
2012-11-12	24.16	24.16	24.07	24.08	10477
2012-11-13	24.05	24.24	24.00	24.00	82155
2012-11-14	24.09	24.09	23.68	23.70	12821
2012-11-15	23.65	23.69	23.45	23.56	47519
2012-11-16	23.52	23.74	23.43	23.74	29161
2012-11-19	23.96	24.02	23.91	24.02	51815
2012-11-20	24.04	24.04	23.88	24.03	32112
2012-11-21	24.09	25.07	23.98	24.03	22493
2012-11-23	24.13	24.21	24.08	24.21	11092
2012-11-26	24.25	24.30	24.21	24.30	44155
2012-11-27	24.36	24.40	24.27	24.29	51262
2012-11-28	24.27	24.48	24.11	24.48	9850
2012-11-29	24.57	24.57	24.43	24.54	38322
2012-11-30	24.60	24.62	24.53	24.60	258696
2012-12-03	24.58	24.61	24.51	24.54	55183
2012-12-04	24.53	24.55	24.39	24.42	25523
2012-12-05	24.43	24.59	24.36	24.51	507733
2012-12-06	24.56	24.56	24.48	24.53	13852
2012-12-07	24.56	24.60	24.46	24.60	20988
2012-12-10	24.59	24.65	24.58	24.63	31630
2012-12-11	24.73	24.79	24.67	24.73	38701
2012-12-12	24.84	24.89	24.70	24.70	18134
2012-12-13	24.81	24.81	24.53	24.56	41364
2012-12-14	24.50	24.50	24.37	24.37	48930
2012-12-17	24.53	24.62	24.51	24.62	68057
2012-12-18	24.69	24.82	24.58	24.82	60385
2012-12-19	24.89	24.89	24.68	24.72	28017
2012-12-20	24.71	24.75	24.61	24.73	21337
2012-12-21	24.55	24.66	24.48	24.55	37020
2012-12-24	24.59	24.59	24.45	24.51	22302
2012-12-26	24.49	24.49	24.35	24.36	15642
2012-12-27	24.42	24.42	24.08	24.33	22344
2012-12-28	25.00	25.00	24.10	24.10	22124
2012-12-31	24.09	24.40	24.06	24.39	31990
2013-01-02	24.77	24.90	24.72	24.90	124264
2013-01-03	24.95	24.98	24.84	24.93	52849
2013-01-04	25.00	25.12	24.99	25.11	72295
2013-01-07	25.06	25.08	25.00	25.06	77229
2013-01-08	25.05	25.05	24.90	24.94	56448
2013-01-09	25.01	25.04	24.97	25.04	59502
2013-01-10	25.15	25.19	25.08	25.19	85687
2013-01-11	25.22	25.22	25.11	25.17	69326
2013-01-14	25.22	25.22	25.13	25.17	46862
2013-01-15	25.06	25.08	25.00	25.08	52839
2013-01-16	25.04	25.04	24.96	24.98	174460
2013-01-17	25.01	25.21	25.01	25.18	72602
2013-01-18	25.17	25.24	25.06	25.24	29904
2013-01-22	25.25	25.42	25.22	25.41	52562
2013-01-23	25.40	25.40	25.29	25.32	82373
2013-01-24	25.38	25.46	25.37	25.41	55819
2013-01-25	25.47	25.47	25.34	25.47	81533
2013-01-28	26.20	26.20	25.41	25.50	98099
2013-01-29	25.55	25.71	25.55	25.71	45808
2013-01-30	25.71	25.71	25.58	25.59	30632
2013-01-31	25.64	25.71	25.63	25.70	28874
2013-02-01	25.85	25.92	25.80	25.90	64811
2013-02-04	25.75	25.77	25.69	25.71	44575
2013-02-05	25.71	25.84	25.71	25.78	71277
2013-02-06	25.75	25.85	25.65	25.85	69855
2013-02-07	26.00	26.00	25.75	25.90	117817
2013-02-08	26.00	26.00	25.93	25.98	49132
2013-02-11	26.30	26.30	25.96	26.02	74224
2013-02-12	26.07	26.13	26.00	26.12	65596
2013-02-13	26.20	26.20	26.10	26.15	30025
2013-02-14	26.40	26.40	25.96	26.01	91754
2013-02-15	25.95	26.00	25.89	25.96	39968
2013-02-19	26.07	26.16	26.05	26.16	39935
2013-02-20	26.17	26.21	26.01	26.01	41771
2013-02-21	25.97	25.98	25.88	25.95	39900
2013-02-22	26.11	26.15	26.03	26.15	46249
2013-02-25	26.25	26.30	25.79	25.79	55196
2013-02-26	25.88	25.93	25.76	25.92	34540
2013-02-27	25.92	26.21	25.91	26.18	27802
2013-02-28	26.20	26.29	26.15	26.15	35926
2013-03-01	26.11	26.18	25.98	26.18	77163
2013-03-04	26.20	26.38	26.15	26.36	33552
2013-03-05	26.51	26.59	26.49	26.54	139319
2013-03-06	26.62	26.62	26.47	26.53	160787
2013-03-07	26.59	26.59	26.47	26.49	65601
2013-03-08	26.60	26.63	26.51	26.61	75854
2013-03-11	26.60	26.68	26.57	26.68	46660
2013-03-12	26.73	26.73	26.64	26.69	77352
2013-03-13	26.75	26.76	26.66	26.74	69192
2013-03-14	26.80	26.85	26.77	26.83	60696
2013-03-15	26.70	26.75	26.60	26.74	57445
2013-03-18	26.57	26.69	26.53	26.59	59039
2013-03-19	26.63	26.66	26.49	26.62	51518
2013-03-20	26.74	26.84	26.72	26.82	57210
2013-03-21	26.77	26.82	26.68	26.71	35119
2013-03-22	26.78	26.86	26.74	26.86	135134
2013-03-25	26.95	26.99	26.73	26.83	41642
2013-03-26	26.90	27.10	26.90	27.10	40545
2013-03-27	27.02	27.18	26.96	27.17	45500
2013-03-28	27.20	27.41	27.16	27.38	154259
2013-04-01	27.35	27.38	27.24	27.34	535148
2013-04-02	27.47	27.49	27.39	27.45	50782
2013-04-03	27.41	27.44	27.19	27.27	56592
2013-04-04	27.32	27.45	27.32	27.44	30197
2013-04-05	27.21	27.40	27.20	27.40	34575
2013-04-08	27.41	27.58	27.32	27.58	31475
2013-04-09	27.64	27.72	27.51	27.66	45717
2013-04-10	27.73	27.97	27.73	27.96	63452
2013-04-11	27.97	28.12	27.94	28.06	60627
2013-04-12	28.02	28.04	27.93	28.04	32063
2013-04-15	27.85	27.86	27.43	27.43	78521
2013-04-16	27.50	27.75	27.50	27.75	51190
2013-04-17	27.68	27.68	27.40	27.49	35436
2013-04-18	27.48	27.54	27.41	27.52	34912
2013-04-19	27.59	27.85	27.59	27.85	93796
2013-04-22	27.93	27.97	27.73	27.93	263994
2013-04-23	28.05	28.13	27.84	28.13	76631
2013-04-24	28.16	28.17	28.05	28.13	39108
2013-04-25	28.13	28.29	28.12	28.19	64252
2013-04-26	28.19	28.26	28.17	28.21	29353
2013-04-29	28.19	28.41	28.19	28.39	29235
2013-04-30	28.33	28.48	28.27	28.42	40413
2013-05-01	28.37	28.45	28.19	28.19	43252
2013-05-02	28.23	28.37	28.23	28.36	27223
2013-05-03	28.57	28.57	28.44	28.45	66357
2013-05-06	28.41	28.43	28.25	28.26	89989
2013-05-07	28.31	28.43	28.30	28.42	81946
2013-05-08	28.40	28.40	28.28	28.36	50735
2013-05-09	28.37	28.37	28.15	28.19	59378
2013-05-10	28.20	28.32	28.15	28.32	58463
2013-05-13	28.30	28.35	28.20	28.32	46856
2013-05-14	28.34	28.59	28.34	28.57	74043
2013-05-15	28.40	28.85	28.40	28.78	74308
2013-05-16	28.79	28.79	28.55	28.59	160731
2013-05-17	28.68	28.83	28.63	28.83	74146
2013-05-20	28.83	28.90	28.77	28.79	101435
2013-05-21	28.83	28.87	28.69	28.85	79156
2013-05-22	28.90	29.16	28.49	28.58	109135
2013-05-23	28.32	28.50	28.20	28.43	99737
2013-05-24	28.30	28.34	28.17	28.34	107528
2013-05-28	28.50	28.58	28.16	28.21	69745
2013-05-29	28.10	28.10	27.68	27.81	198027
2013-05-30	27.85	28.07	27.83	27.83	69624
2013-05-31	27.74	27.99	27.48	27.48	71145
2013-06-03	27.60	27.69	27.40	27.69	539532
2013-06-04	27.81	27.81	27.46	27.59	80971
2013-06-05	27.56	27.56	27.27	27.28	84874
2013-06-06	27.26	27.51	27.15	27.51	32146
2013-06-07	27.70	27.79	27.57	27.77	105904
2013-06-10	27.79	27.85	27.71	27.78	110655
2013-06-11	27.63	27.77	27.52	27.52	68165
2013-06-12	27.69	27.72	27.36	27.37	58409
2013-06-13	27.32	27.76	27.27	27.75	84226
2013-06-14	27.68	27.82	27.56	27.62	120145
2013-06-17	27.76	27.88	27.66	27.78	53668
2013-06-18	27.78	28.04	27.78	28.00	62049
2013-06-19	27.91	27.97	27.47	27.50	143758
2013-06-20	27.21	27.21	26.68	26.76	321583
2013-06-21	26.94	27.13	26.71	27.05	60997
2013-06-24	26.87	27.03	26.62	26.86	70632
2013-06-25	27.02	27.18	26.90	27.13	36640
2013-06-26	27.31	27.47	27.24	27.43	35870
2013-06-27	27.54	27.69	27.48	27.55	80713
2013-06-28	27.54	27.61	27.40	27.42	89580
2013-07-01	27.45	27.61	27.33	27.39	39610
2013-07-02	27.38	27.55	27.24	27.37	38244
2013-07-03	27.29	27.33	27.16	27.28	17045
2013-07-05	27.48	27.48	27.11	27.37	25136
2013-07-08	27.56	27.67	27.52	27.66	48206
2013-07-09	28.00	28.00	27.73	27.83	41441
2013-07-10	27.81	27.91	27.76	27.88	78066
2013-07-11	28.05	28.33	28.05	28.33	112072
2013-07-12	28.34	28.34	28.21	28.33	35698
2013-07-15	28.24	28.41	28.19	28.38	35270
2013-07-16	28.47	28.47	28.26	28.31	42764
2013-07-17	28.32	28.42	28.32	28.38	32682
2013-07-18	28.32	28.51	28.32	28.50	64958
2013-07-19	28.50	28.51	28.41	28.51	26840
2013-07-22	28.55	28.59	28.47	28.51	37660
2013-07-23	28.59	28.59	28.48	28.55	39040
2013-07-24	28.58	28.58	28.17	28.25	45772
2013-07-25	28.21	28.34	28.16	28.33	36686
2013-07-26	28.20	28.40	28.12	28.40	41660
2013-07-29	28.37	28.43	28.31	28.38	34914
2013-07-30	28.48	28.52	28.28	28.34	39696
2013-07-31	28.36	28.38	28.17	28.22	47040
2013-08-01	28.31	28.41	28.29	28.40	54092
2013-08-02	28.44	28.47	28.35	28.47	28888
2013-08-05	28.68	28.68	28.35	28.37	47727
2013-08-06	28.39	28.39	28.23	28.28	32252
2013-08-07	28.17	28.31	28.15	28.29	47255
2013-08-08	28.41	28.41	28.23	28.35	60144
2013-08-09	28.33	28.35	28.20	28.26	20492
2013-08-12	28.19	28.19	28.06	28.12	34062
2013-08-13	28.21	28.21	27.98	28.06	30161
2013-08-14	28.06	28.07	27.86	27.93	39430
2013-08-15	27.62	27.62	27.46	27.46	37636
2013-08-16	27.48	27.48	27.18	27.30	34686
2013-08-19	27.24	27.24	27.00	27.00	56309
2013-08-20	26.97	27.28	26.97	27.20	41328
2013-08-21	27.16	27.23	26.97	27.00	42450
2013-08-22	27.08	27.29	27.06	27.20	11475
2013-08-23	27.19	27.40	27.18	27.37	43771
2013-08-26	27.38	27.42	27.19	27.22	30474
2013-08-27	27.07	27.12	26.97	27.03	37892
2013-08-28	26.95	27.10	26.92	27.03	15315
2013-08-29	27.00	27.08	26.97	27.00	19697
2013-08-30	27.05	27.05	26.89	26.97	17940
2013-09-03	27.23	27.23	26.73	26.78	303102
2013-09-04	26.72	26.99	26.72	26.94	25704
2013-09-05	26.99	26.99	26.83	26.88	17183
2013-09-06	26.95	27.13	26.90	26.96	190074
2013-09-09	26.95	27.19	26.95	27.18	55096
2013-09-10	27.35	27.35	27.19	27.32	143634
2013-09-11	27.39	27.39	27.23	27.37	153034
2013-09-12	27.38	27.38	27.25	27.26	32843
2013-09-13	27.25	27.32	27.25	27.31	36664
2013-09-16	27.55	27.67	27.46	27.51	34738
2013-09-17	27.63	27.63	27.56	27.58	19958
2013-09-18	27.57	28.13	27.49	28.10	29494
2013-09-19	28.13	28.17	28.00	28.05	40383
2013-09-20	28.13	28.13	27.68	27.68	11897
2013-09-23	27.66	27.72	27.62	27.71	24304
2013-09-24	27.73	27.75	27.63	27.64	19818
2013-09-25	27.65	27.66	27.54	27.54	22525
2013-09-26	27.61	27.64	27.50	27.62	25943
2013-09-27	27.50	27.50	27.36	27.44	14508
2013-09-30	27.30	27.32	27.20	27.26	29795
2013-10-01	27.26	27.51	27.26	27.48	19495
2013-10-02	27.39	27.44	27.23	27.44	45014
2013-10-03	27.34	27.34	27.05	27.13	33141
2013-10-04	27.10	27.18	27.07	27.13	19076
2013-10-07	27.01	27.21	26.99	27.09	31464
2013-10-08	27.07	27.15	26.94	26.94	24539
2013-10-09	26.96	27.12	26.96	26.99	17496
2013-10-10	27.24	27.55	27.20	27.55	24106
2013-10-11	27.49	27.65	27.49	27.63	21787
2013-10-14	27.53	27.70	27.42	27.67	40303
2013-10-15	27.53	27.53	27.29	27.33	18005
2013-10-16	27.60	27.67	27.53	27.67	22705
2013-10-17	27.56	27.97	27.56	27.93	22261
2013-10-18	27.97	27.99	27.91	27.96	17543
2013-10-21	27.95	27.95	27.90	27.95	23014
2013-10-22	27.99	28.32	27.99	28.29	33049
2013-10-23	28.17	28.31	28.17	28.25	27786
2013-10-24	28.32	28.32	28.19	28.27	23782
2013-10-25	28.20	28.49	28.20	28.49	18371
2013-10-28	28.47	28.56	28.46	28.54	23381
2013-10-29	28.47	28.57	28.47	28.57	20190
2013-10-30	28.57	28.60	28.35	28.41	16561
2013-10-31	28.47	28.56	28.33	28.39	16403
2013-11-01	28.45	28.51	28.35	28.46	21451
2013-11-04	28.59	28.59	28.40	28.53	18811
2013-11-05	28.49	28.49	28.37	28.38	21807
2013-11-06	28.46	28.57	28.46	28.53	15284
2013-11-07	28.65	28.66	28.29	28.31	27808
2013-11-08	28.23	28.44	28.12	28.44	12016
2013-11-11	30.73	30.73	28.34	28.36	22155
2013-11-12	28.38	28.38	28.18	28.28	42241
2013-11-13	28.16	28.40	28.14	28.40	20660
2013-11-14	28.41	28.64	28.41	28.58	20926
2013-11-15	28.57	28.58	28.46	28.58	29231
2013-11-18	28.61	28.63	28.51	28.52	31962
2013-11-19	28.55	28.55	28.43	28.46	18263
2013-11-20	28.45	28.59	28.26	28.30	44389
2013-11-21	28.37	28.41	28.28	28.38	14530
2013-11-22	28.42	28.46	28.34	28.45	18788
2013-11-25	28.53	28.53	28.30	28.33	46613
2013-11-26	28.39	28.39	28.21	28.21	78942
2013-11-27	28.28	28.28	28.17	28.28	16152
2013-11-29	28.28	28.29	28.23	28.23	7758
2013-12-02	28.15	28.18	28.02	28.02	17992
2013-12-03	27.98	28.05	27.92	28.03	14976
2013-12-04	27.91	28.04	27.80	27.99	12231
2013-12-05	27.98	27.98	27.84	27.85	13473
2013-12-06	28.00	28.16	28.00	28.16	16274
2013-12-09	28.28	28.29	28.17	28.23	47434
2013-12-10	28.14	28.17	28.03	28.05	20301
2013-12-11	27.92	27.94	27.70	27.71	12086
2013-12-12	27.67	27.74	27.59	27.68	18759
2013-12-13	27.50	27.60	27.48	27.56	19108
2013-12-16	27.66	27.70	27.56	27.64	20730
2013-12-17	27.56	27.63	27.50	27.59	28208
2013-12-18	27.54	28.03	27.46	28.02	45227
2013-12-19	28.00	28.00	27.73	27.86	46068
2013-12-20	27.94	28.10	27.92	28.03	31629
2013-12-23	28.12	28.16	28.08	28.10	26088
2013-12-24	28.16	28.20	28.10	28.18	12540
2013-12-26	28.28	28.28	28.18	28.22	11649
2013-12-27	28.22	28.31	28.22	28.31	15152
2013-12-30	28.36	28.36	28.28	28.31	44465
2013-12-31	28.35	28.41	28.30	28.36	85609
2014-01-02	28.36	28.36	27.99	28.06	236926
2014-01-03	28.14	28.14	27.97	28.04	76457
2014-01-06	28.12	28.12	27.96	28.01	20237
2014-01-07	28.14	28.17	28.08	28.13	41460
2014-01-08	28.23	28.23	27.91	27.98	27020
2014-01-09	28.07	28.07	27.89	27.99	24049
2014-01-10	28.13	28.18	28.06	28.13	29081
2014-01-13	28.16	28.17	27.91	27.92	18887
2014-01-14	27.92	28.09	27.92	28.08	23623
2014-01-15	28.03	28.08	27.99	28.02	39478
2014-01-16	28.00	28.12	27.99	28.10	22126
2014-01-17	28.04	28.08	27.94	27.97	19127
2014-01-21	28.07	28.18	28.02	28.16	25950
2014-01-22	28.21	28.21	28.13	28.16	19562
2014-01-23	28.09	28.09	27.87	27.92	28131
2014-01-24	27.86	27.88	27.60	27.60	51584
2014-01-27	27.58	27.69	27.52	27.52	37066
2014-01-28	27.63	27.71	27.59	27.69	14708
2014-01-29	27.59	27.59	27.39	27.46	20245
2014-01-30	27.55	27.76	27.55	27.70	30430
2014-01-31	27.56	27.85	27.43	27.73	18063
2014-02-03	27.73	27.73	27.19	27.21	35600
2014-02-04	27.36	27.36	27.23	27.33	19881
2014-02-05	27.24	27.30	27.17	27.26	28891
2014-02-06	27.26	27.56	27.26	27.56	20733
2014-02-07	27.67	27.83	27.63	27.83	12196
2014-02-10	27.86	27.95	27.78	27.94	23221
2014-02-11	27.93	28.21	27.90	28.12	29114
2014-02-12	28.22	28.22	28.00	28.05	32055
2014-02-13	27.96	28.27	27.96	28.27	35335
2014-02-14	28.18	28.34	28.11	28.33	38622
2014-02-18	28.38	28.38	28.24	28.33	15881
2014-02-19	28.30	28.43	28.24	28.27	12923
2014-02-20	28.32	28.50	28.29	28.46	30013
2014-02-21	28.45	28.57	28.41	28.43	28843
2014-02-24	28.48	28.72	28.40	28.47	33659
2014-02-25	28.49	28.56	28.44	28.45	25393
2014-02-26	28.47	28.54	28.41	28.42	26906
2014-02-27	28.39	28.46	28.39	28.42	5832
2014-02-28	28.54	28.69	28.54	28.64	88989
2014-03-03	28.48	28.63	28.44	28.54	54719
2014-03-04	28.78	28.93	28.78	28.93	12485
2014-03-05	28.87	28.91	28.75	28.81	14133
2014-03-06	28.81	28.81	28.70	28.75	9187
2014-03-07	28.81	28.81	28.57	28.72	15439
2014-03-10	28.74	28.74	28.61	28.66	23242
2014-03-11	28.67	28.70	28.58	28.63	6092
2014-03-12	28.56	28.64	28.49	28.62	5902
2014-03-13	28.75	28.76	28.56	28.58	7931
2014-03-14	28.62	28.67	28.56	28.59	6766
2014-03-17	28.67	28.77	28.67	28.75	19784
2014-03-18	28.74	28.91	28.73	28.87	20596
2014-03-19	28.91	28.95	28.50	28.60	18910
2014-03-20	28.64	28.70	28.50	28.70	10777
2014-03-21	28.95	29.06	28.84	28.84	37567
2014-03-24	28.98	29.02	28.73	28.89	27116
2014-03-25	29.02	29.02	28.85	29.00	47815
2014-03-26	29.13	29.13	29.00	29.02	13875
2014-03-27	29.01	29.06	28.94	29.06	13911
2014-03-28	29.05	29.21	29.05	29.19	11672
2014-03-31	29.33	29.49	29.24	29.45	44889
2014-04-01	29.54	29.54	29.24	29.34	21184
2014-04-02	29.33	29.48	29.30	29.47	26711
2014-04-03	29.46	29.49	29.40	29.49	28419
2014-04-04	29.66	29.78	29.52	29.57	353606
2014-04-07	29.52	29.62	29.48	29.49	23470
2014-04-08	29.43	29.69	29.43	29.69	9567
2014-04-09	29.72	29.72	29.51	29.71	16541
2014-04-10	29.64	29.84	29.40	29.43	40507
2014-04-11	29.47	29.47	29.26	29.30	66178
2014-04-14	29.48	29.55	29.35	29.55	17871
2014-04-15	29.56	29.73	29.48	29.72	23753
2014-04-16	29.87	29.96	29.80	29.95	30557
2014-04-17	29.88	29.93	29.84	29.91	18620
2014-04-21	29.93	29.96	29.85	29.94	44588
2014-04-22	29.90	29.94	29.83	29.91	21421
2014-04-23	29.94	29.96	29.81	29.81	39537
2014-04-24	29.95	30.03	29.81	29.95	81533
2014-04-25	29.97	30.04	29.90	30.03	48474
2014-04-28	30.03	30.37	30.03	30.33	110545
2014-04-29	30.46	30.47	30.34	30.37	130808
2014-04-30	30.47	30.59	30.44	30.58	46141
2014-05-01	30.59	30.62	30.45	30.60	52686
2014-05-02	30.51	30.58	30.40	30.44	49739
2014-05-05	30.38	30.53	30.33	30.52	27753
2014-05-06	30.67	30.67	30.33	30.34	23030
2014-05-07	30.41	30.67	30.41	30.67	43168
2014-05-08	30.60	30.72	30.58	30.62	11425
2014-05-09	30.67	30.67	30.46	30.50	26973
2014-05-12	30.64	30.67	30.54	30.59	22748
2014-05-13	30.60	30.62	30.52	30.57	17211
2014-05-14	30.59	30.62	30.48	30.50	18163
2014-05-15	30.46	30.46	30.18	30.24	50205
2014-05-16	30.24	30.37	30.24	30.37	10224
2014-05-19	30.28	30.41	30.23	30.29	24720
2014-05-20	30.31	30.32	30.09	30.14	23947
2014-05-21	30.13	30.37	30.13	30.37	21754
2014-05-22	30.40	30.48	30.31	30.42	42961
2014-05-23	30.44	30.46	30.40	30.46	16338
2014-05-27	30.63	30.65	30.54	30.62	28128
2014-05-28	30.62	30.65	30.54	30.63	17266
2014-05-29	30.69	30.81	30.65	30.81	30987
2014-05-30	30.80	30.97	30.76	30.97	37843
2014-06-02	31.04	31.04	30.84	30.88	275481
2014-06-03	30.88	30.89	30.80	30.86	18619
2014-06-04	30.78	30.84	30.78	30.83	105075
2014-06-05	30.87	31.10	30.80	31.10	15601
2014-06-06	31.10	31.19	31.09	31.10	24173
2014-06-09	31.03	31.14	31.01	31.05	28389
2014-06-10	31.10	31.10	30.96	31.02	19738
2014-06-11	31.00	31.01	30.81	30.87	31969
2014-06-12	30.98	30.98	30.67	30.81	37628
2014-06-13	30.68	30.89	30.63	30.80	15565
2014-06-16	30.87	31.03	30.80	30.98	50362
2014-06-17	30.98	30.98	30.84	30.94	37548
2014-06-18	30.95	31.26	30.95	31.26	30932
2014-06-19	31.31	31.41	31.30	31.41	24615
2014-06-20	31.43	31.53	31.42	31.52	50921
2014-06-23	31.63	31.63	31.43	31.49	24952
2014-06-24	31.50	31.50	31.35	31.35	19815
2014-06-25	31.36	31.40	31.31	31.40	24743
2014-06-26	31.42	31.42	31.20	31.36	34863
2014-06-27	31.35	31.45	31.29	31.43	15646
2014-06-30	31.47	31.52	31.39	31.48	27685
2014-07-01	31.47	31.55	31.36	31.50	276446
2014-07-02	31.46	31.46	31.22	31.30	351079
2014-07-03	31.37	31.37	31.22	31.34	29731
2014-07-07	31.35	31.40	31.28	31.36	27041
2014-07-08	31.38	31.42	31.31	31.34	45047
2014-07-09	31.37	31.40	31.30	31.38	13939
2014-07-10	31.17	31.40	31.13	31.35	29433
2014-07-11	31.40	31.44	31.30	31.37	43027
2014-07-14	31.53	31.53	31.37	31.41	50843
2014-07-15	31.37	31.37	31.09	31.15	42475
2014-07-16	31.28	31.28	31.09	31.22	21331
2014-07-17	31.18	31.20	30.92	30.93	32214
2014-07-18	31.04	31.20	30.97	31.17	23404
2014-07-21	31.10	31.10	30.94	31.07	9293
2014-07-22	31.12	31.18	31.10	31.10	34832
2014-07-23	31.18	31.18	31.04	31.06	14652
2014-07-24	31.10	31.20	31.00	31.20	140518
2014-07-25	31.13	31.13	30.97	30.99	22817
2014-07-28	31.00	31.13	30.95	31.12	23515
2014-07-29	31.18	31.18	30.96	30.96	28829
2014-07-30	30.99	30.99	30.69	30.77	25690
2014-07-31	30.66	30.67	30.21	30.23	50376
2014-08-01	30.13	30.32	29.98	30.21	39753
2014-08-04	30.21	30.24	30.00	30.23	53795
2014-08-05	30.21	30.21	29.90	29.98	34319
2014-08-06	29.85	30.05	29.85	29.98	23281
2014-08-07	30.09	30.11	29.83	29.89	21163
2014-08-08	29.98	30.24	29.98	30.22	17264
2014-08-11	30.44	30.55	30.43	30.45	29872
2014-08-12	30.45	30.49	30.39	30.41	10425
2014-08-13	30.47	30.63	30.47	30.59	15872
2014-08-14	30.60	30.78	30.60	30.74	15174
2014-08-15	30.80	30.83	30.52	30.62	11313
2014-08-18	30.82	30.82	30.73	30.80	15336
2014-08-19	30.90	31.01	30.82	31.01	87016
2014-08-20	30.90	31.09	30.90	31.09	58176
2014-08-21	31.12	31.19	31.11	31.14	20029
2014-08-22	31.17	31.17	30.97	31.03	26811
2014-08-25	31.18	31.19	31.09	31.12	37968
2014-08-26	31.09	31.20	31.03	31.03	37233
2014-08-27	31.01	31.12	31.01	31.10	19563
2014-08-28	31.04	31.16	31.04	31.16	10181
2014-08-29	31.20	31.29	31.16	31.29	19132
2014-09-02	31.25	31.30	31.07	31.18	27585
2014-09-03	31.34	31.34	31.26	31.29	11263
2014-09-04	31.33	31.33	31.18	31.22	12460
2014-09-05	31.25	31.42	31.25	31.41	10949
2014-09-08	31.45	31.45	31.25	31.30	23322
2014-09-09	31.34	31.34	31.05	31.07	25321
2014-09-10	31.03	31.06	30.92	31.03	19922
2014-09-11	31.01	31.15	30.99	31.15	14544
2014-09-12	31.17	31.17	30.66	30.76	51168
2014-09-15	30.75	30.76	30.67	30.74	18629
2014-09-16	30.79	31.03	30.77	30.93	38898
2014-09-17	30.98	31.12	30.95	30.95	29350
2014-09-18	31.07	31.07	30.90	31.00	53101
2014-09-19	31.03	31.11	31.03	31.07	15918
2014-09-22	31.01	31.01	30.95	30.98	8508
2014-09-23	30.85	30.94	30.77	30.79	22314
2014-09-24	30.83	30.95	30.72	30.92	23667
2014-09-25	30.90	30.90	30.62	30.68	49402
2014-09-26	30.72	30.86	30.55	30.80	17547
2014-09-29	30.69	30.86	30.60	30.84	30181
2014-09-30	30.91	30.94	30.74	30.75	78247
2014-10-01	30.74	30.81	30.54	30.62	44187
2014-10-02	30.74	30.74	30.40	30.63	33520
2014-10-03	30.78	30.84	30.62	30.84	36103
2014-10-06	30.94	30.94	30.71	30.81	30223
2014-10-07	30.77	30.82	30.56	30.56	44811
2014-10-08	30.60	31.04	30.51	31.03	19395
2014-10-09	31.06	31.10	30.59	30.61	28516
2014-10-10	30.64	30.76	30.50	30.50	44352
2014-10-13	30.53	30.68	30.27	30.27	130768
2014-10-14	30.43	30.70	30.30	30.46	50333
2014-10-15	30.18	30.29	29.62	30.22	165201
2014-10-16	30.07	30.27	29.63	30.20	82169
2014-10-17	30.53	30.53	30.15	30.37	58916
2014-10-20	30.40	30.70	30.36	30.70	30820
2014-10-21	30.82	31.09	30.75	31.08	81974
2014-10-22	31.12	31.31	31.09	31.10	57346
2014-10-23	31.30	31.39	31.21	31.27	37312
2014-10-24	31.31	31.49	31.25	31.49	37937
2014-10-27	31.47	31.58	31.41	31.53	169905
2014-10-28	31.68	31.68	31.46	31.67	45941
2014-10-29	31.77	31.80	31.40	31.62	44954
2014-10-30	31.53	31.92	31.53	31.90	56135
2014-10-31	32.28	32.28	32.00	32.16	160795
2014-11-03	32.22	32.36	32.13	32.23	132442
2014-11-04	32.27	32.30	32.06	32.18	59647
2014-11-05	32.39	32.47	32.23	32.46	398072
2014-11-06	32.49	32.49	32.15	32.28	73349
2014-11-07	32.33	32.41	32.18	32.40	78777
2014-11-10	32.49	32.52	32.40	32.52	60456
2014-11-11	32.59	32.59	32.40	32.43	69585
2014-11-12	32.39	32.41	32.25	32.38	66736
2014-11-13	32.43	32.47	32.37	32.49	26073
2014-11-14	32.28	32.28	32.10	32.15	71546
2014-11-17	32.20	32.40	32.15	32.40	57564
2014-11-18	32.46	32.58	32.37	32.52	32197
2014-11-19	32.54	32.54	32.40	32.48	82434
2014-11-20	32.44	32.48	32.38	32.43	42468
2014-11-21	32.78	32.78	32.48	32.58	87120
2014-11-24	32.74	32.74	32.51	32.53	43341
2014-11-25	32.62	32.62	32.42	32.54	45092
2014-11-26	32.63	32.71	32.58	32.71	62115
2014-11-28	32.72	32.92	32.72	32.78	68344
2014-12-01	32.71	32.85	32.67	32.77	31674
2014-12-02	32.76	32.88	32.70	32.84	45637
2014-12-03	32.88	32.92	32.79	32.92	37201
2014-12-04	32.92	32.92	32.73	32.84	59199
2014-12-05	32.85	32.85	32.69	32.76	72231
2014-12-08	32.78	32.87	32.62	32.73	75440
2014-12-09	32.58	32.67	32.36	32.67	50242
2014-12-10	32.66	32.66	32.24	32.32	59362
2014-12-11	32.44	32.72	32.41	32.48	56862
2014-12-12	32.38	32.40	32.06	32.10	91086
2014-12-15	32.11	32.15	31.63	31.73	61464
2014-12-16	31.68	32.21	31.39	31.70	67917
2014-12-17	32.00	32.26	31.68	32.25	81322
2014-12-18	32.59	32.89	32.49	32.88	74755
2014-12-19	32.97	33.10	32.85	32.97	84282
2014-12-22	33.01	33.16	32.88	33.16	126654
2014-12-23	33.31	33.32	33.20	33.23	105741
2014-12-24	33.37	33.37	33.27	33.29	73271
2014-12-26	33.44	33.52	33.41	33.45	67362
2014-12-29	33.48	33.58	33.44	33.53	73272
2014-12-30	33.52	33.52	33.23	33.23	192045
2014-12-31	33.37	35.38	32.85	32.85	174199
2015-01-02	32.88	33.07	32.75	32.95	55741
2015-01-05	32.88	32.88	32.50	32.61	176007
2015-01-06	32.67	32.89	32.45	32.51	100022
2015-01-07	32.78	32.93	32.59	32.90	79336
2015-01-08	33.14	33.37	32.90	33.33	91268
2015-01-09	33.40	33.40	33.00	33.11	88342
2015-01-12	33.20	33.20	32.91	33.07	84140
2015-01-13	33.28	33.51	32.84	33.05	103593
2015-01-14	32.96	33.11	32.77	33.04	150439
2015-01-15	33.17	33.20	32.97	33.06	129393
2015-01-16	33.06	33.41	33.02	33.39	98413
2015-01-20	33.57	33.57	33.22	33.44	99856
2015-01-21	33.43	33.56	33.15	33.54	181001
2015-01-22	33.73	33.84	33.50	33.84	132804
2015-01-23	33.87	33.87	33.64	33.66	324149
2015-01-26	33.66	33.70	33.43	33.69	157327
2015-01-27	33.56	34.21	33.40	33.49	127229
2015-01-28	33.65	33.70	33.11	33.16	134573
2015-01-29	33.25	33.45	32.94	33.40	198718
2015-01-30	33.25	33.26	32.79	32.79	170796
2015-02-02	32.95	33.15	32.56	33.10	105266
2015-02-03	33.27	33.54	33.16	33.54	119443
2015-02-04	33.46	33.48	33.15	33.22	108398
2015-02-05	33.44	33.55	33.35	33.53	75636
2015-02-06	33.63	33.63	33.05	33.17	92586
2015-02-09	33.19	33.25	32.97	33.04	63809
2015-02-10	33.25	33.44	33.09	33.43	1780871
2015-02-11	33.46	33.57	33.08	33.26	1207393
2015-02-12	33.38	33.38	33.21	33.34	215061
2015-02-13	33.31	33.31	33.04	33.19	144349
2015-02-17	33.20	33.22	33.08	33.12	150637
2015-02-18	33.05	33.26	33.01	33.23	122056
2015-02-19	33.22	33.25	33.01	33.08	1240929
2015-02-20	33.00	33.19	32.88	33.17	396318
2015-02-23	33.21	33.21	33.07	33.19	249602
2015-02-24	33.20	33.30	33.07	33.27	87286
2015-02-25	33.26	33.33	33.19	33.25	75274
2015-02-26	33.28	33.28	33.06	33.10	67354
2015-02-27	33.14	33.17	33.00	33.11	88150
2015-03-02	33.11	33.14	32.97	33.07	420343
2015-03-03	33.00	33.03	32.83	32.98	414188
2015-03-04	32.97	32.97	32.70	32.77	77864
2015-03-05	32.87	32.90	32.77	32.79	52618
2015-03-06	32.69	32.69	32.09	32.14	3484414
2015-03-09	32.21	32.35	32.15	32.29	1299127
2015-03-10	32.11	32.20	32.02	32.02	53967
2015-03-11	32.00	32.05	31.80	31.80	54218
2015-03-12	32.01	32.31	31.95	32.18	97219
2015-03-13	32.16	32.16	31.75	31.97	73942
2015-03-16	32.02	32.37	32.02	32.37	82093
2015-03-17	32.31	32.32	32.16	32.25	63535
2015-03-18	32.22	32.87	32.08	32.77	41485
2015-03-19	32.73	32.73	32.48	32.54	69709
2015-03-20	32.74	32.97	32.68	32.94	75420
2015-03-23	32.97	33.18	32.97	33.06	33240
2015-03-24	33.10	33.10	32.82	32.84	126611
2015-03-25	32.99	33.08	32.61	32.61	85656
2015-03-26	32.59	32.67	32.45	32.47	67376
2015-03-27	32.51	32.68	32.50	32.65	191514
2015-03-30	32.74	33.10	32.74	33.04	52199
2015-03-31	32.95	33.07	32.82	32.89	66308
2015-04-01	32.82	33.00	32.57	32.82	66680
2015-04-02	32.89	33.01	32.85	32.98	46947
2015-04-06	32.93	33.32	32.93	33.25	53045
2015-04-07	33.19	33.27	33.00	33.02	83169
2015-04-08	33.00	33.10	32.90	33.03	34238
2015-04-09	33.08	33.08	32.87	33.03	30479
2015-04-10	33.15	33.31	33.14	33.28	75818
2015-04-13	33.25	33.25	33.05	33.05	61385
2015-04-14	33.08	33.24	33.04	33.18	50718
2015-04-15	33.21	33.29	33.16	33.16	45798
2015-04-16	33.15	33.22	33.00	33.12	50412
2015-04-17	33.03	33.04	32.77	32.90	72786
2015-04-20	33.10	33.31	33.10	33.22	77466
2015-04-21	33.35	33.38	33.08	33.08	88073
2015-04-22	33.16	33.18	33.00	33.16	51660
2015-04-23	33.15	33.43	33.05	33.35	73225
2015-04-24	33.34	33.37	33.30	33.31	60088
2015-04-27	33.35	33.36	33.06	33.08	78115
2015-04-28	33.14	33.37	32.90	33.37	57340
2015-04-29	33.25	33.25	32.99	33.03	44634
2015-04-30	33.04	33.04	32.68	32.81	72143
2015-05-01	32.94	33.00	32.86	32.98	61691
2015-05-04	33.08	33.12	32.97	33.01	135020
2015-05-05	33.04	33.04	32.53	32.55	61748
2015-05-06	32.65	32.71	32.32	32.51	83093
2015-05-07	32.47	32.77	32.47	32.67	46356
2015-05-08	33.00	33.10	32.93	32.99	43011
2015-05-11	32.97	33.00	32.73	32.78	45944
2015-05-12	32.62	32.75	32.46	32.68	49707
2015-05-13	32.76	32.85	32.56	32.61	53641
2015-05-14	32.83	32.97	32.81	32.95	49745
2015-05-15	32.96	33.06	32.88	33.06	37742
2015-05-18	33.03	33.08	32.93	33.06	69480
2015-05-19	33.06	33.11	32.92	33.06	64270
2015-05-20	33.07	33.19	32.96	33.07	83299
2015-05-21	33.01	33.10	33.01	33.05	201894
2015-05-22	33.03	33.03	32.93	32.97	65876
2015-05-26	32.92	32.93	32.65	32.69	66253
2015-05-27	32.81	32.96	32.77	32.93	31323
2015-05-28	32.83	32.89	32.72	32.88	1170744
2015-05-29	32.91	32.91	32.68	32.75	570365
2015-06-01	32.88	32.88	32.68	32.75	49552
2015-06-02	32.68	32.72	32.55	32.63	298128
2015-06-03	32.68	32.68	32.50	32.56	168442
2015-06-04	32.52	32.55	32.32	32.35	73198
2015-06-05	32.26	32.26	32.06	32.06	48654
2015-06-08	32.03	32.15	32.00	32.03	287355
2015-06-09	32.09	32.10	31.99	32.01	69001
2015-06-10	32.19	32.37	32.19	32.32	103809
2015-06-11	32.35	32.50	32.35	32.45	113481
2015-06-12	32.34	32.37	32.22	32.25	27729
2015-06-15	32.07	32.07	31.93	31.96	93601
2015-06-16	31.95	32.14	31.91	32.11	138534
2015-06-17	32.18	32.29	32.01	32.26	46476
2015-06-18	32.30	32.60	32.30	32.57	74617
2015-06-19	32.54	32.56	32.36	32.36	67629
2015-06-22	32.48	32.61	32.46	32.51	49039
2015-06-23	32.60	32.64	32.42	32.43	73188
2015-06-24	32.44	32.47	32.28	32.28	476243
2015-06-25	32.39	32.39	32.12	32.12	314079
2015-06-26	32.19	32.25	32.08	32.22	50120
2015-06-29	32.02	32.19	31.74	31.77	126739
2015-06-30	31.97	31.97	31.62	31.66	59541
2015-07-01	31.80	31.91	31.70	31.89	355931
2015-07-02	31.91	32.04	31.86	31.95	52351
2015-07-06	31.73	31.97	31.73	31.91	82107
2015-07-07	32.00	32.41	31.93	32.41	44687
2015-07-08	32.30	32.30	32.07	32.08	89131
2015-07-09	32.39	32.44	32.04	32.09	49986
2015-07-10	32.29	32.43	32.27	32.35	77358
2015-07-13	32.47	32.56	32.41	32.52	79499
2015-07-14	32.52	32.58	32.49	32.55	63263
2015-07-15	32.43	32.43	32.28	32.37	41994
2015-07-16	32.47	32.76	32.47	32.76	47699
2015-07-17	32.69	32.69	32.55	32.58	63101
2015-07-20	32.66	32.71	32.56	32.67	70752
2015-07-21	32.58	32.58	32.40	32.44	82650
2015-07-22	32.39	32.48	32.37	32.42	27371
2015-07-23	32.53	32.53	32.15	32.18	70304
2015-07-24	32.21	32.21	31.98	32.00	33186
2015-07-27	31.88	32.13	31.88	32.06	127667
2015-07-28	32.19	32.43	32.16	32.43	86427
2015-07-29	32.41	32.66	32.38	32.63	640743
2015-07-30	32.54	32.71	32.49	32.71	242401
2015-07-31	32.85	32.97	32.80	32.80	40737
2015-08-03	32.83	32.86	32.69	32.83	369595
2015-08-04	32.86	32.86	32.62	32.66	312516
2015-08-05	32.82	32.90	32.75	32.79	38108
2015-08-06	32.74	32.75	32.48	32.72	48845
2015-08-07	32.71	32.80	32.60	32.78	50395
2015-08-10	32.88	33.04	32.88	33.00	44099
2015-08-11	32.83	33.03	32.83	32.93	67476
2015-08-12	32.74	33.15	32.74	33.15	40966
2015-08-13	33.10	33.21	32.97	33.12	23459
2015-08-14	33.00	33.23	32.98	33.23	41177
2015-08-17	33.17	33.37	33.05	33.32	61295
2015-08-18	33.27	33.33	33.21	33.24	46435
2015-08-19	33.16	33.28	32.94	33.11	52906
2015-08-20	32.96	33.07	32.76	32.81	92203
2015-08-21	32.55	32.73	32.07	32.07	118085
2015-08-24	31.43	31.84	19.83	31.14	440262
2015-08-25	31.74	31.97	30.36	30.36	130901
2015-08-26	30.94	31.27	30.52	31.24	128706
2015-08-27	31.50	31.85	31.30	31.80	119517
2015-08-28	31.71	31.85	31.61	31.81	83406
2015-08-31	31.72	31.72	31.43	31.51	61789
2015-09-01	30.99	31.04	30.58	30.72	935995
2015-09-02	31.03	31.06	30.73	31.06	93897
2015-09-03	31.15	31.39	31.13	31.19	140155
2015-09-04	30.87	30.87	30.53	30.62	88554
2015-09-08	31.23	31.46	31.15	31.45	60243
2015-09-09	31.64	31.65	31.02	31.07	61629
2015-09-10	31.04	31.32	31.02	31.10	44897
2015-09-11	31.07	31.24	30.99	31.24	1091355
2015-09-14	31.27	31.28	31.17	31.22	65559
2015-09-15	31.22	31.53	31.09	31.48	80357
2015-09-16	31.55	31.81	31.54	31.77	76922
2015-09-17	31.74	32.26	31.70	31.84	58990
2015-09-18	31.51	31.85	31.48	31.53	33349
2015-09-21	31.67	31.85	31.65	31.77	52929
2015-09-22	31.46	31.53	31.32	31.43	1286293
2015-09-23	31.48	31.50	31.30	31.46	598832
2015-09-24	31.27	31.45	31.16	31.42	84406
2015-09-25	31.61	31.76	31.41	31.52	113493
2015-09-28	31.38	31.41	30.91	30.98	53910
2015-09-29	31.03	31.11	30.91	31.01	60357
2015-09-30	31.30	31.49	31.17	31.47	79349
2015-10-01	31.50	31.54	31.11	31.33	210617
2015-10-02	31.14	31.69	31.09	31.68	76421
2015-10-05	31.90	32.32	31.90	32.30	186875
2015-10-06	32.33	32.35	32.22	32.23	62066
2015-10-07	32.37	32.51	32.26	32.51	131933
2015-10-08	32.43	32.87	32.41	32.83	467943
2015-10-09	32.88	32.94	32.68	32.75	124380
2015-10-12	32.75	32.88	32.70	32.87	87123
2015-10-13	32.75	32.87	32.67	32.71	44370
2015-10-14	32.69	32.78	32.51	32.53	42809
2015-10-15	32.64	32.83	32.49	32.83	65473
2015-10-16	32.95	33.01	32.86	33.01	158325
2015-10-19	32.94	33.07	32.86	33.07	120252
2015-10-20	33.01	33.15	32.97	33.06	559986
2015-10-21	33.16	33.24	33.00	33.04	177788
2015-10-22	33.23	33.61	33.23	33.58	196687
2015-10-23	33.78	33.78	33.31	33.43	152027
2015-10-26	33.46	33.46	33.27	33.41	73781
2015-10-27	33.30	33.31	33.18	33.29	150404
2015-10-28	33.35	33.50	33.07	33.44	57665
2015-10-29	33.52	33.52	33.11	33.37	144804
2015-10-30	33.43	33.43	33.24	33.25	62461
2015-11-02	33.27	33.54	33.23	33.50	195097
2015-11-03	33.41	33.51	33.31	33.43	76968
2015-11-04	33.48	33.49	33.25	33.29	75978
2015-11-05	33.31	33.36	33.20	33.31	64045
2015-11-06	33.14	33.14	32.55	32.71	67068
2015-11-09	32.72	32.72	32.51	32.63	62519
2015-11-10	32.62	32.76	32.61	32.70	456874
2015-11-11	32.79	32.94	32.77	32.87	159607
2015-11-12	32.71	32.80	32.47	32.47	76755
2015-11-13	32.38	32.47	32.18	32.19	50215
2015-11-16	32.18	32.69	32.18	32.69	72196
2015-11-17	32.72	32.82	32.47	32.56	51201
2015-11-18	32.61	32.95	32.55	32.92	61679
2015-11-19	32.89	33.09	32.89	33.05	84028
2015-11-20	33.16	33.29	33.05	33.11	69262
2015-11-23	33.13	33.25	33.04	33.11	67327
2015-11-24	32.99	33.20	32.87	33.11	53661
2015-11-25	33.14	33.18	33.06	33.12	76957
2015-11-27	33.13	33.22	33.12	33.19	21447
2015-11-30	33.26	33.28	33.09	33.13	72128
2015-12-01	33.19	33.40	33.15	33.33	44337
2015-12-02	33.31	33.31	32.86	32.89	86290
2015-12-03	32.96	32.96	32.43	32.52	91220
2015-12-04	32.60	33.14	32.60	33.14	149476
2015-12-07	33.06	33.10	32.89	33.06	171236
2015-12-08	32.87	33.04	32.76	32.91	115453
2015-12-09	32.88	33.29	32.73	32.87	114479
2015-12-10	32.87	32.94	32.68	32.71	127365
2015-12-11	32.50	32.62	32.30	32.38	154417
2015-12-14	32.43	32.52	32.17	32.51	99966
2015-12-15	32.60	32.85	32.59	32.74	156410
2015-12-16	32.88	33.36	32.88	33.32	403548
2015-12-17	33.31	33.32	33.04	33.04	111648
2015-12-18	33.01	33.01	32.54	32.54	142222
2015-12-21	32.69	32.78	32.48	32.70	230704
2015-12-22	32.84	33.15	32.68	33.08	202865
2015-12-23	33.18	33.58	33.18	33.57	133624
2015-12-24	33.53	33.63	33.46	33.55	64965
2015-12-28	33.42	33.55	33.33	33.54	130359
2015-12-29	33.68	33.82	33.68	33.80	105114
2015-12-30	33.76	33.80	33.64	33.65	149041
2015-12-31	33.56	33.57	33.31	33.34	287992
2016-01-04	32.97	33.05	32.70	33.04	289469
2016-01-05	33.11	33.38	32.98	33.35	158603
2016-01-06	33.00	33.20	32.96	33.09	289377
2016-01-07	32.70	32.91	32.43	32.47	282626
2016-01-08	32.66	32.67	32.22	32.30	265003
2016-01-11	32.46	32.55	32.23	32.43	1703016
2016-01-12	32.63	32.63	32.13	32.38	769227
2016-01-13	32.50	32.55	31.92	31.98	234409
2016-01-14	32.04	32.53	31.98	32.36	212553
2016-01-15	31.58	31.92	31.48	31.83	705932
2016-01-19	32.12	32.16	31.87	32.08	589230
2016-01-20	31.77	31.85	30.85	31.44	379443
2016-01-21	31.50	31.93	31.32	31.72	270653
2016-01-22	32.04	32.38	32.02	32.33	236884
2016-01-25	32.25	32.26	31.90	31.95	274265
2016-01-26	32.04	32.43	32.04	32.34	196566
2016-01-27	32.29	32.59	32.00	32.22	298676
2016-01-28	32.40	32.55	32.19	32.40	378171
2016-01-29	32.52	33.01	32.52	33.00	350312
2016-02-01	32.84	33.30	32.67	33.15	267184
2016-02-02	32.87	32.87	32.54	32.66	388744
2016-02-03	32.83	33.31	32.48	33.22	353782
2016-02-04	33.15	33.68	33.15	33.52	408731
2016-02-05	33.44	33.56	33.30	33.40	501578
2016-02-08	33.19	33.25	32.64	33.03	869275
2016-02-09	32.83	32.92	32.52	32.74	509105
2016-02-10	32.93	32.93	32.49	32.49	302776
2016-02-11	32.12	32.37	31.95	32.15	321575
2016-02-12	32.32	32.62	32.16	32.62	370768
2016-02-16	32.88	33.18	32.67	33.18	354198
2016-02-17	33.43	33.85	33.43	33.73	942853
2016-02-18	33.74	34.05	33.65	33.92	410743
2016-02-19	33.74	33.96	33.48	33.64	512744
2016-02-22	33.97	34.13	33.96	34.10	361225
2016-02-23	33.99	34.08	33.78	33.85	411053
2016-02-24	33.61	34.09	33.33	34.03	288094
2016-02-25	34.09	34.49	33.97	34.49	305658
2016-02-26	34.61	34.62	34.26	34.29	552309
2016-02-29	34.34	34.62	34.23	34.23	543274
2016-03-01	34.52	34.87	34.41	34.86	1425335
2016-03-02	35.02	35.10	34.65	35.10	773644
2016-03-03	35.10	35.45	35.04	35.45	879358
2016-03-04	35.44	35.87	35.30	35.69	1238032
2016-03-07	35.61	36.08	35.57	36.05	1564702
2016-03-08	35.94	35.94	35.59	35.69	1183511
2016-03-09	35.84	35.97	35.69	35.83	931932
2016-03-10	35.83	35.83	35.83	35.94	725437
2016-03-11	35.94	35.94	35.94	36.35	775055
2016-03-14	36.32	36.40	36.24	36.31	281543
2016-03-15	36.38	36.38	36.38	36.06	494665
2016-03-16	36.03	36.52	35.91	36.48	1020411
2016-03-17	36.50	37.02	36.40	36.95	1081112
2016-03-18	37.02	37.10	36.88	36.92	995095
2016-03-21	36.90	36.97	36.82	36.95	641139
2016-03-22	36.88	36.99	36.70	36.85	689344
2016-03-23	36.81	36.81	36.54	36.54	1123154
2016-03-24	36.54	36.54	36.54	36.58	989012
2016-03-28	36.69	36.76	36.52	36.69	751021
2016-03-29	36.60	37.09	36.54	37.09	718155
2016-03-30	37.27	37.28	37.07	37.12	879791
2016-03-31	37.13	37.24	37.10	37.12	929549
2016-04-01	36.95	37.15	36.69	37.13	840418
2016-04-04	37.12	37.15	36.89	36.94	1003844
2016-04-05	36.94	36.94	36.94	36.52	784721
2016-04-06	36.63	36.70	36.28	36.69	601120
2016-04-07	36.55	36.67	36.24	36.38	1612948
2016-04-08	36.57	36.73	36.41	36.49	811620
2016-04-11	36.61	36.80	36.51	36.53	737686
2016-04-12	36.58	36.94	36.54	36.87	1403553
2016-04-13	37.02	37.19	36.94	37.19	948420
2016-04-14	37.20	37.26	37.05	37.08	676085
2016-04-15	37.04	37.07	36.91	37.05	660954
2016-04-18	36.99	37.31	36.93	37.30	1052849
2016-04-19	37.39	37.54	37.34	37.53	622107
2016-04-20	37.59	37.59	37.23	37.24	777672
2016-04-21	37.26	37.27	36.74	36.78	932689
2016-04-22	36.86	37.10	36.86	37.00	527666
2016-04-25	36.95	36.95	36.79	36.93	510703
2016-04-26	37.09	37.24	37.05	37.22	539394
2016-04-27	37.31	37.67	37.29	37.60	880273
2016-04-28	37.36	37.55	37.20	37.29	890018
2016-04-29	37.19	37.21	36.85	37.10	797700
2016-05-02	37.29	37.45	37.15	37.40	805664
2016-05-03	37.18	37.18	36.94	37.09	696399
2016-05-04	36.98	37.15	36.87	37.03	690459
2016-05-05	37.05	37.08	36.76	36.80	1013988
2016-05-06	36.70	36.99	36.61	36.96	839334
2016-05-09	37.03	37.03	36.83	36.94	847093
2016-05-10	37.11	37.30	36.98	37.30	510248
2016-05-11	37.23	37.23	36.93	36.95	666313
2016-05-12	37.10	37.21	36.89	37.09	509028
2016-05-13	36.94	36.94	36.53	36.57	801030
2016-05-16	36.61	36.92	36.60	36.85	630600
2016-05-17	36.78	36.78	36.33	36.46	762298
2016-05-18	36.37	36.52	35.76	35.94	1162543
2016-05-19	35.81	35.89	35.60	35.84	797498
2016-05-20	36.01	36.09	35.92	36.03	308646
2016-05-23	36.05	36.11	35.95	35.96	557182
2016-05-24	36.18	36.39	36.00	36.35	489437
2016-05-25	36.47	36.74	36.35	36.65	823464
2016-05-26	36.73	36.80	36.62	36.69	453647
2016-05-27	36.76	36.84	36.70	36.82	442335
2016-05-31	36.99	36.99	36.71	36.89	1371590
2016-06-01	36.85	36.92	36.72	36.91	746986
2016-06-02	36.91	37.16	36.84	37.16	531378
2016-06-03	37.18	37.39	37.06	37.36	790771
2016-06-06	37.50	37.57	37.34	37.51	532125
2016-06-07	37.61	37.78	37.59	37.70	1289182
2016-06-08	37.87	37.88	37.75	37.88	516458
2016-06-09	37.75	37.84	37.58	37.82	2008572
2016-06-10	37.62	37.72	37.42	37.57	641905
2016-06-13	37.53	37.67	37.34	37.36	798469
2016-06-14	37.31	37.36	37.10	37.16	455548
2016-06-15	37.29	37.47	37.22	37.26	665356
2016-06-16	37.20	37.43	36.94	37.43	541125
2016-06-17	37.42	37.58	37.31	37.57	701880
2016-06-20	37.89	37.98	37.69	37.72	595231
2016-06-21	37.84	37.91	37.62	37.79	1263154
2016-06-22	37.77	37.88	37.66	37.68	545794
2016-06-23	37.93	38.18	37.91	38.18	1300919
2016-06-24	37.12	37.69	36.92	36.97	4055671
2016-06-27	36.74	36.74	36.14	36.37	996117
2016-06-28	36.69	36.99	36.56	36.99	972816
2016-06-29	37.27	37.64	37.21	37.59	1040803
2016-06-30	37.69	38.25	37.50	38.25	1312909
2016-07-01	38.30	38.39	38.26	38.37	899170
2016-07-05	38.30	38.30	38.02	38.14	1537722
2016-07-06	38.10	38.30	37.81	38.30	1041930
2016-07-07	38.27	38.37	37.94	38.07	738890
2016-07-08	38.28	38.75	38.28	38.73	933926
2016-07-11	38.90	39.04	38.74	38.99	1163635
2016-07-12	39.21	39.38	39.10	39.30	972304
2016-07-13	39.22	39.43	39.16	39.35	677041
2016-07-14	39.58	39.58	39.32	39.30	1080329
2016-07-15	39.46	39.46	39.25	39.43	497434
2016-07-18	39.40	39.51	39.30	39.48	669550
2016-07-19	39.39	39.43	39.25	39.39	627404
2016-07-20	39.45	39.47	39.26	39.43	1049656
2016-07-21	39.45	39.51	39.30	39.41	406253
2016-07-22	39.42	39.70	39.41	39.69	653641
2016-07-25	39.67	39.71	39.52	39.71	589064
2016-07-26	39.72	39.83	39.55	39.81	461378
2016-07-27	39.94	39.94	39.53	39.74	1057564
2016-07-28	39.61	39.76	39.42	39.71	815905
2016-07-29	39.70	39.97	39.65	39.91	632687
2016-08-01	39.93	39.97	39.69	39.78	796385
2016-08-02	39.73	39.73	39.15	39.22	1200909
2016-08-03	39.20	39.33	39.01	39.27	501533
2016-08-04	39.28	39.35	39.17	39.23	392680
2016-08-05	39.37	39.46	39.32	39.40	670928
2016-08-08	39.50	39.52	39.38	39.42	1024877
2016-08-09	39.47	39.51	39.33	39.42	512391
2016-08-10	39.49	39.56	39.36	39.46	531638
2016-08-11	39.55	39.60	39.45	39.58	593827
2016-08-12	39.55	39.69	39.45	39.37	574281
2016-08-15	39.47	39.61	39.44	39.48	558831
2016-08-16	39.41	39.41	39.19	39.21	1807869
2016-08-17	39.20	39.41	38.99	39.39	422260
2016-08-18	39.37	39.51	39.32	39.51	512277
2016-08-19	39.42	39.42	39.23	39.36	348678
2016-08-22	39.33	39.41	39.17	39.37	510839
2016-08-23	39.51	39.61	39.46	39.48	560881
2016-08-24	39.45	39.46	39.16	39.23	576292
2016-08-25	39.23	39.38	39.15	39.33	312378
2016-08-26	39.40	39.66	38.93	39.08	663818
2016-08-29	39.12	39.40	39.12	39.35	460122
2016-08-30	39.36	39.38	39.15	39.23	549602
2016-08-31	39.23	39.23	38.99	39.17	468877
2016-09-01	39.19	39.24	38.90	39.11	732277
2016-09-02	39.23	39.48	39.19	39.35	421267
2016-09-06	39.38	39.46	39.24	39.45	729630
2016-09-07	39.43	39.56	39.37	39.55	507615
2016-09-08	39.51	39.51	39.36	39.42	394887
2016-09-09	39.19	39.19	38.16	38.16	1249118
2016-09-12	38.00	38.85	37.97	38.75	708288
2016-09-13	38.53	38.57	37.92	38.10	975786
2016-09-14	38.11	38.31	37.91	37.90	564356
2016-09-15	37.86	38.32	37.80	38.24	673212
2016-09-16	38.17	38.24	37.97	38.18	334045
2016-09-19	38.33	38.50	38.19	38.34	528326
2016-09-20	38.54	38.55	38.28	38.28	482835
2016-09-21	38.42	38.81	38.26	38.78	1620785
2016-09-22	39.03	39.19	39.00	39.14	449061
2016-09-23	39.09	39.15	38.97	39.03	599269
2016-09-26	38.91	38.93	38.75	38.75	507149
2016-09-27	38.80	38.90	38.68	38.77	389129
2016-09-28	38.86	39.12	38.67	39.10	567690
2016-09-29	39.07	39.10	38.67	38.78	460152
2016-09-30	38.98	39.11	38.90	38.91	776148
2016-10-03	38.82	38.82	38.57	38.67	637937
2016-10-04	38.68	38.68	38.03	38.17	591976
2016-10-05	38.29	38.39	38.19	38.27	429134
2016-10-06	38.21	38.37	38.09	38.27	332449
2016-10-07	38.37	38.50	37.95	38.10	433729
2016-10-10	38.30	38.42	38.16	38.21	319318
2016-10-11	38.17	38.17	37.64	37.79	561446
2016-10-12	37.80	37.97	37.70	37.90	415588
2016-10-13	37.64	37.94	37.51	37.72	1433452
2016-10-14	37.86	38.02	37.71	37.72	891264
2016-10-17	37.70	37.82	37.67	37.67	337276
2016-10-18	37.95	38.03	37.79	37.95	423798
2016-10-19	37.99	38.12	37.85	38.05	368666
2016-10-20	38.00	38.04	37.79	37.92	573655
2016-10-21	37.74	37.91	37.60	37.84	866829
2016-10-24	38.02	38.13	37.86	37.97	310808
2016-10-25	37.95	37.97	37.79	37.86	363642
2016-10-26	37.80	37.94	37.62	37.82	565219
2016-10-27	37.88	37.88	37.50	37.65	623809
2016-10-28	37.63	37.87	37.48	37.61	684619
2016-10-31	37.59	37.77	37.58	37.71	498192
2016-11-01	37.65	37.65	36.91	37.06	1776078
2016-11-02	37.00	37.09	36.72	36.75	768942
2016-11-03	36.79	36.84	36.55	36.63	472390
2016-11-04	36.69	36.96	36.67	36.68	955520
2016-11-07	37.16	37.49	37.09	37.48	1472736
2016-11-08	37.43	37.71	37.34	37.60	650029
2016-11-09	37.22	38.00	37.12	37.83	1868900
2016-11-10	37.90	38.04	37.60	37.81	989333
2016-11-11	37.66	37.90	37.61	37.77	646999
2016-11-14	37.81	38.05	37.78	37.87	713278
2016-11-15	37.96	38.17	37.89	38.15	604186
2016-11-16	38.10	38.15	37.87	37.99	503390
2016-11-17	37.97	38.03	37.85	37.87	498514
2016-11-18	37.96	37.96	37.70	37.77	601430
2016-11-21	37.90	38.14	37.90	38.12	595862
2016-11-22	38.21	38.38	38.16	38.34	781679
2016-11-23	38.14	38.38	38.14	38.35	991640
2016-11-25	38.39	38.64	38.39	38.62	413184
2016-11-28	38.52	38.73	38.52	38.65	544303
2016-11-29	38.58	38.75	38.52	38.69	552533
2016-11-30	38.71	38.74	38.54	38.55	685551
2016-12-01	38.54	38.63	38.40	38.44	720174
2016-12-02	38.45	38.73	38.45	38.56	422035
2016-12-05	38.70	38.86	38.67	38.85	746479
2016-12-06	38.89	38.96	38.77	38.95	465649
2016-12-07	38.98	39.72	38.98	39.70	839457
2016-12-08	39.68	39.92	39.54	39.80	596612
2016-12-09	39.87	39.95	39.76	39.93	667192
2016-12-12	39.90	40.08	39.86	39.95	554772
2016-12-13	40.10	40.16	39.95	40.13	1606998
2016-12-14	40.08	40.15	39.43	39.23	714924
2016-12-15	39.13	39.44	39.05	39.33	942069
2016-12-16	39.40	39.50	39.31	39.37	538604
2016-12-19	39.41	39.59	39.31	39.55	440191
2016-12-20	39.64	39.77	39.61	39.71	558051
2016-12-21	39.71	39.77	39.56	39.56	490567
2016-12-22	39.51	39.53	39.36	39.51	541815
2016-12-23	39.48	39.52	39.42	39.52	229789
2016-12-27	39.57	39.64	39.53	39.56	758244
2016-12-28	39.63	39.63	39.15	39.16	491341
2016-12-29	39.20	39.36	39.16	39.30	333432
2016-12-30	39.40	39.40	39.06	39.18	868913
2017-01-03	39.40	39.57	39.32	39.57	1239126
2017-01-04	39.67	39.95	39.60	39.90	1217028
2017-01-05	39.92	39.92	39.66	39.80	638429
2017-01-06	39.82	39.94	39.64	39.85	564873
2017-01-09	39.85	39.87	39.56	39.58	543055
2017-01-10	39.64	39.67	39.48	39.54	574444
2017-01-11	39.54	39.74	39.50	39.71	469846
2017-01-12	39.69	39.70	39.38	39.56	434912
2017-01-13	39.60	39.68	39.56	39.65	400422
2017-01-17	39.60	39.71	39.48	39.59	501298
2017-01-18	39.60	39.71	39.54	39.65	585987
2017-01-19	39.66	39.67	39.27	39.41	1078228
2017-01-20	39.55	39.66	39.43	39.56	497298
2017-01-23	39.50	39.53	39.24	39.38	669681
2017-01-24	39.41	39.78	39.40	39.72	819685
2017-01-25	39.90	40.09	39.83	40.09	728825
2017-01-26	40.04	40.08	39.87	39.95	1009820
2017-01-27	39.97	39.99	39.81	39.87	474068
2017-01-30	39.73	39.73	39.41	39.60	1245423
2017-01-31	39.53	39.74	39.39	39.73	527729
2017-02-01	39.78	39.78	39.36	39.43	1045831
2017-02-02	39.43	39.63	39.37	39.61	597458
2017-02-03	39.74	39.86	39.65	39.78	856389
2017-02-06	39.75	39.78	39.64	39.70	580233
2017-02-07	39.74	39.77	39.63	39.67	725894
2017-02-08	39.64	39.83	39.63	39.83	448775
2017-02-09	39.81	39.96	39.79	39.88	656810
2017-02-10	39.95	40.10	39.86	40.09	548971
2017-02-13	40.15	40.31	40.10	40.26	626059
2017-02-14	40.25	40.26	39.98	40.09	594391
2017-02-15	40.01	40.19	39.90	40.16	622380
2017-02-16	40.21	40.29	40.14	40.28	643417
2017-02-17	40.20	40.30	40.12	40.29	622908
2017-02-21	40.36	40.66	40.30	40.63	532021
2017-02-22	40.61	40.68	40.50	40.62	508980
2017-02-23	40.74	40.85	40.63	40.77	566541
2017-02-24	40.70	41.00	40.65	41.00	532290
2017-02-27	40.99	41.00	40.86	40.94	529812
2017-02-28	40.95	41.00	40.83	40.92	442983
2017-03-01	41.00	41.21	40.89	41.09	1007521
2017-03-02	41.06	41.15	40.95	41.04	487872
2017-03-03	41.04	41.05	40.76	40.96	465131
2017-03-06	40.86	40.90	40.71	40.83	850650
2017-03-07	40.76	40.79	40.61	40.66	373047
2017-03-08	40.60	40.61	40.29	40.34	617219
2017-03-09	40.31	40.38	40.06	40.19	482744
2017-03-10	40.38	40.48	40.25	40.42	366604
2017-03-13	40.46	40.51	40.31	40.45	291228
2017-03-14	40.35	40.37	40.20	40.21	471952
2017-03-15	40.34	40.89	40.33	40.75	424440
2017-03-16	40.79	40.79	40.55	40.60	550191
2017-03-17	40.71	40.76	40.62	40.64	445169
2017-03-20	40.65	40.70	40.44	40.54	409994
2017-03-21	40.62	40.70	40.29	40.30	1106815
2017-03-22	40.32	40.42	40.16	40.37	551019
2017-03-23	40.31	40.61	40.30	40.39	448218
2017-03-24	40.45	40.51	40.25	40.40	514627
2017-03-27	40.24	40.32	40.13	40.26	732629
2017-03-28	40.26	40.59	40.19	40.56	407283
2017-03-29	40.51	40.59	40.42	40.56	426081
2017-03-30	40.53	40.63	40.40	40.56	467672
2017-03-31	40.53	40.67	40.51	40.51	988060
2017-04-03	40.57	40.57	40.19	40.39	538012
2017-04-04	40.36	40.45	40.26	40.39	988480
2017-04-05	40.51	40.69	40.31	40.36	410031
2017-04-06	40.39	40.51	40.28	40.43	734904
2017-04-07	40.42	40.51	40.32	40.36	484203
2017-04-10	40.40	40.53	40.32	40.45	373705
2017-04-11	40.42	40.53	40.28	40.52	842913
2017-04-12	40.48	40.52	40.39	40.35	514571
2017-04-13	40.34	40.34	40.08	40.10	732966
2017-04-17	40.20	40.38	40.19	40.37	769288
2017-04-18	40.32	40.48	40.30	40.44	638687
2017-04-19	40.50	40.50	40.15	40.22	501415
2017-04-20	40.26	40.34	40.09	40.27	400574
2017-04-21	40.23	40.24	39.98	39.98	628207
2017-04-24	40.26	40.31	40.02	40.17	443543
2017-04-25	40.16	40.36	40.16	40.30	625863
2017-04-26	40.31	40.46	40.19	40.22	558891
2017-04-27	40.24	40.28	40.07	40.11	470429
2017-04-28	40.15	40.20	39.87	39.93	565252
2017-05-01	40.00	40.00	39.80	39.83	590784
2017-05-02	39.88	39.96	39.75	39.84	673256
2017-05-03	39.77	39.77	39.58	39.68	479374
2017-05-04	39.66	39.66	39.41	39.56	611577
2017-05-05	39.62	39.90	39.62	39.89	410731
2017-05-08	39.93	40.00	39.74	39.84	619222
2017-05-09	39.85	39.86	39.57	39.64	485108
2017-05-10	39.64	39.82	39.61	39.80	764592
2017-05-11	39.73	39.79	39.53	39.71	522047
2017-05-12	39.70	39.71	39.58	39.61	443345
2017-05-15	39.60	39.81	39.59	39.69	341651
2017-05-16	39.72	39.78	39.51	39.55	371481
2017-05-17	39.38	39.55	39.30	39.32	587705
2017-05-18	39.26	39.50	39.13	39.41	476464
2017-05-19	39.47	39.69	39.34	39.65	2435354
2017-05-22	39.68	39.84	39.67	39.80	301164
2017-05-23	39.86	39.96	39.83	39.86	381144
2017-05-24	39.89	40.05	39.78	40.04	314726
2017-05-25	40.07	40.19	40.02	40.14	363190
2017-05-26	40.09	40.12	40.05	40.09	427682
2017-05-30	40.05	40.25	40.03	40.12	308277
2017-05-31	40.22	40.25	40.10	40.19	307598
2017-06-01	40.24	40.54	40.13	40.54	328256
2017-06-02	40.59	40.64	40.49	40.57	308067
2017-06-05	40.52	40.56	40.37	40.44	296367
2017-06-06	40.39	40.50	40.31	40.44	348374
2017-06-07	40.46	40.46	40.31	40.39	366365
2017-06-08	40.35	40.35	40.10	40.22	463327
2017-06-09	40.21	40.50	40.17	40.49	504511
2017-06-12	40.50	40.77	40.50	40.74	366011
2017-06-13	40.78	40.82	40.62	40.76	436354
2017-06-14	40.92	40.95	40.69	40.72	388486
2017-06-15	40.52	40.77	40.51	40.77	346272
2017-06-16	40.81	40.87	40.66	40.87	285512
2017-06-19	40.93	40.97	40.82	40.94	378538
2017-06-20	40.89	40.89	40.74	40.78	352417
2017-06-21	40.81	40.82	40.44	40.51	327199
2017-06-22	40.52	40.64	40.43	40.54	264037
2017-06-23	40.55	40.67	40.51	40.59	288273
2017-06-26	40.73	40.87	40.65	40.80	296826
2017-06-27	40.73	40.77	40.45	40.46	348147
2017-06-28	40.59	40.76	40.53	40.53	274247
2017-06-29	40.49	40.49	40.03	40.16	386047
2017-06-30	40.28	40.38	40.20	40.23	394096
2017-07-03	40.35	40.59	40.35	40.44	171734
2017-07-05	40.47	40.47	40.10	40.15	524816
2017-07-06	40.03	40.10	39.72	39.75	704744
2017-07-07	39.81	39.95	39.72	39.90	490142
2017-07-10	39.96	40.00	39.87	39.89	475672
2017-07-11	39.88	39.90	39.64	39.84	359416
2017-07-12	40.01	40.26	40.01	40.12	571813
2017-07-13	40.12	40.17	40.06	39.98	281521
2017-07-14	40.09	40.30	40.09	40.26	311202
2017-07-17	40.20	40.30	40.20	40.22	419346
2017-07-18	40.21	40.25	40.13	40.22	229376
2017-07-19	40.21	40.43	40.17	40.41	739671
2017-07-20	40.40	40.54	40.38	40.45	283195
2017-07-21	40.40	40.51	40.30	40.51	214772
2017-07-24	40.51	40.51	40.27	40.28	465174
2017-07-25	40.43	40.44	40.32	40.39	340353
2017-07-26	40.43	40.43	40.28	40.37	357606
2017-07-27	40.40	40.60	40.36	40.60	377700
2017-07-28	40.56	40.57	40.22	40.34	258590
2017-07-31	40.37	40.45	40.26	40.40	271721
2017-08-01	40.50	40.51	40.28	40.48	444141
2017-08-02	40.42	40.42	40.25	40.36	341141
2017-08-03	40.38	40.53	40.33	40.42	219750
2017-08-04	40.48	40.55	40.40	40.54	185767
2017-08-07	40.54	40.57	40.44	40.54	278041
2017-08-08	40.49	40.57	40.32	40.41	310664
2017-08-09	40.42	40.45	40.30	40.40	617053
2017-08-10	40.31	40.32	40.08	40.08	618586
2017-08-11	40.07	40.07	39.83	39.90	839238
2017-08-14	40.06	40.34	40.04	40.18	288107
2017-08-15	40.14	40.14	39.97	40.10	515500
2017-08-16	40.14	40.31	40.14	40.18	571270
2017-08-17	40.12	40.20	39.75	39.75	350693
2017-08-18	39.72	39.78	39.53	39.60	420848
2017-08-21	39.60	39.83	39.55	39.80	268572
2017-08-22	39.85	39.95	39.80	39.93	253944
2017-08-23	39.83	40.11	39.81	40.04	535390
2017-08-24	40.05	40.20	39.93	39.94	215017
2017-08-25	40.09	40.30	40.06	40.16	236243
2017-08-28	40.22	40.26	39.94	40.02	231036
2017-08-29	39.95	40.08	39.95	40.05	2912179
2017-08-30	40.00	40.09	39.89	40.05	225485
2017-08-31	40.15	40.25	40.11	40.13	252092
2017-09-01	40.21	40.38	40.21	40.32	708885
2017-09-05	40.30	40.37	40.08	40.23	258663
2017-09-06	40.36	40.52	40.32	40.44	622059
2017-09-07	40.45	40.53	40.39	40.53	216679
2017-09-08	40.47	40.67	40.44	40.63	335677
2017-09-11	40.69	40.93	40.69	40.92	342114
2017-09-12	40.94	41.05	40.78	40.84	343858
2017-09-13	40.80	40.89	40.50	40.50	388859
2017-09-14	40.82	41.08	40.81	41.06	297652
2017-09-15	41.07	41.18	40.99	41.18	249298
2017-09-18	41.10	41.17	40.92	41.05	298811
2017-09-19	41.05	41.08	40.94	41.01	214180
2017-09-20	41.02	41.05	40.79	40.93	227375
2017-09-21	40.91	41.02	40.82	40.84	464737
2017-09-22	40.88	40.92	40.77	40.82	247274
2017-09-25	40.81	41.13	40.80	41.13	308270
2017-09-26	41.14	41.17	41.07	41.09	208129
2017-09-27	41.06	41.06	40.68	40.80	350399
2017-09-28	40.76	40.99	40.76	40.96	318427
2017-09-29	40.95	41.02	40.90	41.01	350915
2017-10-02	40.98	41.10	40.92	41.06	306016
2017-10-03	41.13	41.13	40.94	41.08	345548
2017-10-04	41.06	41.25	41.01	41.25	445505
2017-10-05	41.28	41.45	41.24	41.39	320541
2017-10-06	41.26	41.26	41.09	41.21	637668
2017-10-09	41.24	41.30	41.16	41.19	4983647
2017-10-10	41.30	41.47	41.30	41.45	237481
2017-10-11	41.40	41.55	41.40	41.50	300217
2017-10-12	41.44	41.61	41.39	41.59	295946
2017-10-13	41.70	41.82	41.65	41.68	249496
2017-10-16	41.71	41.73	41.60	41.67	289209
2017-10-17	41.64	41.74	41.55	41.74	299672
2017-10-18	41.75	41.86	41.69	41.77	329380
2017-10-19	41.75	41.91	41.67	41.91	241143
2017-10-20	41.91	41.93	41.77	41.93	323145
2017-10-23	41.85	41.88	41.64	41.65	295586
2017-10-24	41.67	41.73	41.52	41.56	944833
2017-10-25	41.48	41.50	41.05	41.31	556888
2017-10-26	41.45	41.50	41.22	41.32	482110
2017-10-27	41.28	41.43	41.04	41.40	344946
2017-10-30	41.37	41.38	41.17	41.22	391795
2017-10-31	41.23	41.28	41.04	41.21	364370
2017-11-01	41.37	41.45	41.27	41.37	246042
2017-11-02	41.40	41.57	41.32	41.56	198381
2017-11-03	41.50	41.58	41.44	41.50	468773
2017-11-06	41.49	41.55	41.40	41.45	287123
2017-11-07	41.49	41.65	41.44	41.63	275376
2017-11-08	41.59	41.77	41.55	41.76	266762
2017-11-09	41.58	41.85	41.54	41.80	275453
2017-11-10	41.72	41.88	41.69	41.83	189343
2017-11-13	41.77	41.91	41.77	41.91	225406
2017-11-14	41.78	41.96	41.77	41.94	287879
2017-11-15	41.82	41.87	41.63	41.65	518764
2017-11-16	41.71	41.94	41.64	41.82	314447
2017-11-17	41.76	41.91	41.76	41.84	294730
2017-11-20	41.75	41.77	41.61	41.72	857886
2017-11-21	41.82	41.88	41.77	41.81	426945
2017-11-22	41.79	41.85	41.72	41.77	419813
2017-11-24	41.85	41.91	41.81	41.82	256274
2017-11-27	41.84	41.84	41.71	41.73	214232
2017-11-28	41.82	42.09	41.79	42.09	317469
2017-11-29	42.05	42.34	42.05	42.34	371758
2017-11-30	42.45	42.74	42.42	42.60	458566
2017-12-01	42.63	42.72	42.12	42.55	472037
2017-12-04	42.73	42.90	42.63	42.63	768034
2017-12-05	42.71	42.75	42.32	42.32	288788
2017-12-06	42.35	42.42	42.24	42.32	209181
2017-12-07	42.26	42.35	42.21	42.33	335451
2017-12-08	42.36	42.50	42.24	42.50	284685
2017-12-11	42.51	42.64	42.46	42.64	341603
2017-12-12	42.63	42.72	42.53	42.58	269355
2017-12-13	42.67	42.76	42.63	42.66	279697
2017-12-14	42.67	42.67	42.43	42.43	380247
2017-12-15	42.58	42.82	42.55	42.67	278255
2017-12-18	42.79	42.94	42.75	42.78	275103
2017-12-19	42.84	42.86	42.38	42.40	303040
2017-12-20	42.46	42.48	42.19	42.19	279839
2017-12-21	42.27	42.33	42.17	42.22	237963
2017-12-22	42.25	42.35	42.22	42.31	300045
2017-12-26	42.30	42.47	42.30	42.35	195047
2017-12-27	42.41	42.45	42.29	42.34	290192
2017-12-28	42.43	42.51	42.31	42.51	367276
2017-12-29	42.59	42.59	42.43	42.43	297521
2018-01-02	42.55	42.60	42.36	42.51	592086
2018-01-03	42.52	42.55	42.37	42.49	845682
2018-01-04	42.44	42.55	42.37	42.41	565226
2018-01-05	42.49	42.53	42.30	42.53	587706
2018-01-08	42.54	42.77	42.53	42.77	397352
2018-01-09	42.76	42.80	42.45	42.45	370450
2018-01-10	42.34	42.38	42.16	42.24	546029
2018-01-11	42.36	42.47	42.29	42.46	369097
2018-01-12	42.47	42.51	42.36	42.40	518557
2018-01-16	42.50	42.70	42.19	42.24	563116
2018-01-17	42.32	42.60	42.24	42.50	430802
2018-01-18	42.47	42.47	42.20	42.23	702939
2018-01-19	42.32	42.39	42.20	42.39	526145
2018-01-22	42.31	42.74	42.31	42.74	396189
2018-01-23	42.74	42.95	42.72	42.93	761317
2018-01-24	42.99	43.00	42.62	42.71	639926
2018-01-25	42.81	42.81	42.59	42.71	467299
2018-01-26	42.93	43.25	42.89	43.25	417750
2018-01-29	43.06	43.08	42.66	42.66	515736
2018-01-30	42.49	42.64	42.24	42.24	624206
2018-01-31	42.33	42.44	42.11	42.40	630875
2018-02-01	42.36	42.41	41.99	42.06	1032108
2018-02-02	41.83	41.95	41.31	41.31	1092233
2018-02-05	41.18	41.40	40.00	40.00	2340481
2018-02-06	39.44	40.44	39.16	40.35	1398701
2018-02-07	40.26	40.85	40.13	40.14	855730
2018-02-08	40.11	40.11	39.06	39.06	707519
2018-02-09	39.37	39.97	38.66	39.65	2073182
2018-02-12	39.87	40.17	39.54	40.00	3028549
2018-02-13	39.85	40.17	39.63	40.08	636267
2018-02-14	39.81	40.16	39.60	40.05	1076438
2018-02-15	40.26	40.60	40.09	40.59	1057375
2018-02-16	40.57	40.94	40.52	40.72	483578
2018-02-20	40.38	40.46	39.96	40.05	547288
2018-02-21	40.03	40.25	39.54	39.54	1058817
2018-02-22	39.67	40.08	39.58	39.66	661236
2018-02-23	39.81	40.28	39.77	40.28	677721
2018-02-26	40.37	40.48	40.17	40.48	762059
2018-02-27	40.53	40.66	39.78	39.78	610031
2018-02-28	39.97	40.01	39.36	39.38	557384
2018-03-01	39.40	39.90	39.11	39.29	665182
2018-03-02	39.16	39.48	39.08	39.43	721245
2018-03-05	39.29	39.99	39.29	39.94	435013
2018-03-06	40.01	40.01	39.66	39.86	512197
2018-03-07	39.59	39.84	39.52	39.78	445563
2018-03-08	39.85	39.92	39.73	39.90	310615
2018-03-09	40.03	40.25	39.89	40.25	480694
2018-03-12	40.26	40.47	40.25	40.33	518430
2018-03-13	40.44	40.57	40.15	40.25	436053
2018-03-14	40.40	40.51	40.04	40.11	449364
2018-03-15	40.15	40.27	39.94	40.01	349548
2018-03-16	40.01	40.27	40.01	40.19	369621
2018-03-19	39.97	39.98	39.39	39.56	621516
2018-03-20	39.61	39.79	39.35	39.41	346880
2018-03-21	39.34	39.69	39.22	39.35	594816
2018-03-22	39.13	39.44	38.83	38.83	655408
2018-03-23	38.92	39.05	38.14	38.19	1491494
2018-03-26	38.57	38.83	38.35	38.78	456273
2018-03-27	38.86	39.31	38.71	38.88	506376
2018-03-28	38.94	39.40	38.94	39.19	572082
2018-03-29	39.30	39.55	39.30	39.43	337744
2018-04-02	39.36	39.45	38.54	38.79	671389
2018-04-03	38.91	39.28	38.70	39.19	827094
2018-04-04	38.84	39.64	38.79	39.60	587485
2018-04-05	39.70	39.85	39.43	39.78	686239
2018-04-06	39.63	39.85	39.10	39.28	814717
2018-04-09	39.45	39.75	39.26	39.34	323604
2018-04-10	39.65	39.79	39.47	39.64	587197
2018-04-11	39.49	39.73	39.47	39.55	336768
2018-04-12	39.68	39.79	39.31	39.41	1238335
2018-04-13	39.57	39.69	39.45	39.59	548807
2018-04-16	39.72	40.04	39.71	39.99	464152
2018-04-17	40.10	40.37	39.99	40.27	463090
2018-04-18	40.29	40.36	40.12	40.12	496639
2018-04-19	39.99	40.01	39.47	39.66	389740
2018-04-20	39.73	39.83	39.24	39.33	277247
2018-04-23	39.22	39.32	39.10	39.24	386696
2018-04-24	39.40	39.55	39.04	39.23	373967
2018-04-25	39.17	39.31	38.98	39.30	609370
2018-04-26	39.37	39.62	39.20	39.54	494189
2018-04-27	39.52	40.04	39.52	39.94	373487
2018-04-30	40.03	40.06	39.59	39.59	297082
2018-05-01	39.54	39.58	39.29	39.52	567058
2018-05-02	39.46	39.54	39.21	39.28	594968
2018-05-03	39.30	39.42	38.96	39.32	373524
2018-05-04	39.27	39.88	39.26	39.78	411450
2018-05-07	39.82	39.92	39.68	39.77	326129
2018-05-08	39.65	39.65	39.22	39.39	410262
2018-05-09	39.48	39.71	39.48	39.67	263829
2018-05-10	39.85	40.13	39.83	40.12	450295
2018-05-11	40.18	40.25	40.11	40.17	498513
2018-05-14	40.19	40.26	39.99	40.11	681105
2018-05-15	39.93	39.93	39.68	39.80	494662
2018-05-16	39.86	40.02	39.78	39.98	414651
2018-05-17	39.93	40.02	39.79	39.83	268214
2018-05-18	39.80	39.88	39.66	39.72	298962
2018-05-21	39.76	40.00	39.66	39.98	346835
2018-05-22	40.00	40.18	39.94	39.99	324862
2018-05-23	39.92	40.11	39.89	40.09	218589
2018-05-24	40.05	40.19	39.94	40.19	449121
2018-05-25	40.11	40.15	39.98	40.09	256138
2018-05-29	39.91	40.02	39.68	39.81	429868
2018-05-30	39.92	40.43	39.86	40.37	378144
2018-05-31	40.36	40.37	40.09	40.21	363843
2018-06-01	40.35	40.46	40.26	40.38	256022
2018-06-04	40.45	40.66	40.38	40.49	314117
2018-06-05	40.51	40.57	40.41	40.48	261935
2018-06-06	40.47	40.48	40.22	40.42	345081
2018-06-07	40.41	40.74	40.39	40.57	412855
2018-06-08	40.60	40.76	40.57	40.73	400569
2018-06-11	40.76	40.89	40.72	40.85	358381
2018-06-12	40.85	41.03	40.83	40.93	287653
2018-06-13	40.87	40.93	40.53	40.53	351027
2018-06-14	40.64	40.77	40.60	40.71	281947
2018-06-15	40.63	40.78	40.52	40.61	223966
2018-06-18	40.49	40.53	40.36	40.45	179149
2018-06-19	40.24	40.52	40.21	40.47	206696
2018-06-20	40.54	40.64	40.42	40.58	297797
2018-06-21	40.55	40.61	40.37	40.45	578005
2018-06-22	40.66	40.87	40.65	40.82	482672
2018-06-25	40.77	40.83	40.51	40.74	487245
2018-06-26	40.81	40.98	40.73	40.85	189648
2018-06-27	40.87	41.13	40.79	40.79	289151
2018-06-28	40.82	41.10	40.82	41.05	305490
2018-06-29	41.05	41.27	40.93	41.04	276104
2018-07-02	40.79	40.88	40.51	40.79	284129
2018-07-03	40.91	41.23	40.87	41.00	253236
2018-07-05	41.15	41.42	40.96	41.42	463381
2018-07-06	41.38	41.67	41.38	41.62	280283
2018-07-09	41.68	41.74	41.31	41.35	337372
2018-07-10	41.42	41.69	41.36	41.66	310888
2018-07-11	41.54	41.63	41.41	41.43	249276
2018-07-12	41.50	41.61	41.43	41.56	246493
2018-07-13	41.55	41.61	41.39	41.49	194830
2018-07-16	41.41	41.45	41.22	41.33	260889
2018-07-17	41.30	41.40	41.27	41.27	159297
2018-07-18	41.18	41.22	41.02	41.11	212329
2018-07-19	41.06	41.46	41.06	41.34	220136
2018-07-20	41.27	41.27	41.03	41.14	166555
2018-07-23	41.04	41.04	40.82	40.95	211882
2018-07-24	41.00	41.10	40.77	41.10	233323
2018-07-25	40.99	41.32	40.99	41.31	266373
2018-07-26	41.34	41.55	41.30	41.42	207601
2018-07-27	41.42	41.42	41.04	41.16	281011
2018-07-30	41.18	41.33	41.13	41.25	334334
2018-07-31	41.40	41.69	41.33	41.66	252330
2018-08-01	41.57	41.59	41.29	41.44	454203
2018-08-02	41.35	41.55	41.28	41.52	816325
2018-08-03	41.54	42.01	41.54	42.01	275541
2018-08-06	41.98	42.09	41.92	41.98	210404
2018-08-07	42.03	42.07	41.93	42.02	193178
2018-08-08	41.96	41.96	41.74	41.79	205688
2018-08-09	41.80	41.85	41.70	41.75	470256
2018-08-10	41.62	41.62	41.30	41.34	284585
2018-08-13	41.38	41.38	41.10	41.18	290331
2018-08-14	41.30	41.49	41.30	41.46	492466
2018-08-15	41.33	41.56	41.22	41.53	326375
2018-08-16	41.62	42.05	41.62	42.05	228750
2018-08-17	41.97	42.38	41.97	42.22	262572
2018-08-20	42.28	42.37	42.25	42.28	187801
2018-08-21	42.32	42.32	42.15	42.18	223098
2018-08-22	42.16	42.16	41.93	41.97	207461
2018-08-23	41.93	41.95	41.73	41.76	208215
2018-08-24	41.82	41.89	41.69	41.88	179433
2018-08-27	41.91	42.03	41.82	41.99	216210
2018-08-28	41.99	42.02	41.89	41.99	400510
2018-08-29	41.99	42.07	41.87	41.98	313865
2018-08-30	41.96	41.97	41.67	41.75	268395
2018-08-31	41.74	41.84	41.51	41.69	310730
2018-09-04	41.65	41.74	41.48	41.55	244780
2018-09-05	41.57	42.04	41.46	42.03	290165
2018-09-06	42.02	42.13	41.95	42.08	215009
2018-09-07	41.93	41.93	41.65	41.70	649035
2018-09-10	41.89	42.15	41.86	41.89	250948
2018-09-11	41.80	41.89	41.68	41.78	203347
2018-09-12	41.81	42.10	41.74	41.98	258777
2018-09-13	42.04	42.12	41.88	42.06	380087
2018-09-14	42.08	42.10	41.79	42.10	197199
2018-09-17	42.10	42.34	42.04	42.25	248075
2018-09-18	42.22	42.22	42.00	42.08	575143
2018-09-19	42.10	42.22	41.94	41.95	208700
2018-09-20	42.09	42.25	41.99	42.21	175697
2018-09-21	42.34	42.40	42.21	42.20	186238
2018-09-24	42.24	42.24	41.58	41.61	296757
2018-09-25	41.66	41.76	41.35	41.38	340063
2018-09-26	41.42	41.50	41.09	41.12	302092
2018-09-27	41.13	41.38	41.07	41.15	181477
2018-09-28	41.14	41.41	41.13	41.41	242497
2018-10-01	41.50	41.58	41.37	41.44	367436
2018-10-02	41.47	41.69	41.46	41.60	311941
2018-10-03	41.68	41.76	41.31	41.40	304489
2018-10-04	41.34	41.50	41.20	41.48	342591
2018-10-05	41.50	41.64	41.47	41.55	191486
2018-10-08	41.50	41.96	41.50	41.87	360831
2018-10-09	41.83	41.89	41.66	41.73	312607
2018-10-10	41.70	41.84	41.11	41.13	579767
2018-10-11	41.07	41.13	39.86	40.02	1166670
2018-10-12	40.26	40.35	39.67	40.05	558371
2018-10-15	40.05	40.52	40.05	40.22	330637
2018-10-16	40.31	40.76	40.20	40.71	339194
2018-10-17	40.65	40.84	40.39	40.69	323916
2018-10-18	40.70	40.98	40.38	40.52	570282
2018-10-19	40.57	41.03	40.57	40.80	317959
2018-10-22	40.86	40.91	40.32	40.32	615977
2018-10-23	40.09	40.46	39.88	40.26	714257
2018-10-24	40.25	40.48	39.90	39.95	404974
2018-10-25	40.05	40.38	39.84	40.18	492066
2018-10-26	40.00	40.06	39.27	39.47	700307
2018-10-29	39.77	40.22	39.52	39.85	895739
2018-10-30	39.90	40.51	39.90	40.48	648309
2018-10-31	40.53	40.60	40.04	40.25	521616
2018-11-01	40.36	40.53	40.25	40.50	504833
2018-11-02	40.65	40.70	39.93	40.23	505713
2018-11-05	40.30	40.90	40.30	40.84	300685
2018-11-06	40.82	41.17	40.78	41.15	709752
2018-11-07	41.39	41.57	41.05	41.54	485274
2018-11-08	41.45	41.58	41.32	41.49	278702
2018-11-09	41.43	41.53	41.22	41.38	277387
2018-11-12	41.29	41.56	41.07	41.12	372123
2018-11-13	41.17	41.36	40.96	41.06	549728
2018-11-14	41.21	41.32	40.71	40.92	377332
2018-11-15	40.69	40.90	40.38	40.83	669188
2018-11-16	40.91	41.27	40.91	41.03	417613
2018-11-19	41.01	41.24	40.87	41.09	387914
2018-11-20	41.01	41.15	40.52	40.58	440273
2018-11-21	40.58	40.76	40.43	40.45	1092832
2018-11-23	40.28	40.44	40.12	40.24	174007
2018-11-26	40.47	40.66	40.39	40.58	283993
2018-11-27	40.53	40.82	40.43	40.82	384945
2018-11-28	40.86	41.13	40.62	41.13	615772
2018-11-29	41.06	41.30	40.95	41.12	355998
2018-11-30	41.12	41.51	41.12	41.45	520747
2018-12-03	41.82	41.82	41.37	41.72	560772
2018-12-04	41.75	41.83	40.90	40.97	655629
2018-12-06	40.67	40.95	39.96	40.93	1229091
2018-12-07	40.97	41.16	40.49	40.64	694317
2018-12-10	40.64	40.69	39.72	40.41	817520
2018-12-11	40.73	40.85	40.31	40.45	381024
2018-12-12	40.81	40.87	40.32	40.33	457597
2018-12-13	40.41	40.66	40.37	40.49	645487
2018-12-14	40.31	40.45	40.09	40.23	793899
2018-12-17	40.21	40.26	39.10	39.28	862379
2018-12-18	39.46	39.63	38.83	39.00	737759
2018-12-19	39.12	39.64	38.55	38.72	1192575
2018-12-20	38.64	38.89	38.02	38.40	1257052
2018-12-21	38.40	39.21	37.95	37.82	1624534
2018-12-24	37.66	37.79	36.51	36.52	1576083
2018-12-26	36.61	37.78	36.16	37.78	2316152
2018-12-27	37.44	38.09	36.86	38.09	1422148
2018-12-28	38.24	38.43	37.86	38.02	1391050
2018-12-31	38.13	38.20	37.72	38.20	1487213
2019-01-02	37.83	38.12	37.52	38.00	984444
2019-01-03	37.95	38.29	37.77	37.85	1194559
2019-01-04	38.20	38.80	38.13	38.77	1081428
2019-01-07	38.76	39.18	38.57	38.94	656631
2019-01-08	39.22	39.40	39.06	39.37	633400
2019-01-09	39.47	39.47	39.17	39.34	873662
2019-01-10	39.24	39.70	39.20	39.68	768239
2019-01-11	39.59	39.75	39.44	39.74	685627
2019-01-14	39.53	39.61	39.37	39.54	548192
2019-01-15	39.57	39.88	39.55	39.84	619371
2019-01-16	39.82	39.97	39.76	39.86	964290
2019-01-17	39.74	40.17	39.74	40.10	919546
2019-01-18	40.31	40.57	40.26	40.49	1212391
2019-01-22	40.31	40.34	39.86	40.09	855920
2019-01-23	40.25	40.30	39.97	40.29	860532
2019-01-24	40.20	40.30	39.97	40.25	657613
2019-01-25	40.44	40.63	40.38	40.46	824781
2019-01-28	40.27	40.43	40.13	40.39	769707
2019-01-29	40.46	40.61	40.40	40.58	584302
2019-01-30	40.57	40.94	40.45	40.78	872479
2019-01-31	40.81	41.44	40.67	41.38	783952
2019-02-01	41.48	41.56	41.14	41.39	674919
2019-02-04	41.30	41.46	41.01	41.46	764362
2019-02-05	41.50	41.63	41.35	41.61	699821
2019-02-06	41.53	41.60	41.39	41.46	671466
2019-02-07	41.28	41.35	40.93	41.21	724382
2019-02-08	41.08	41.23	40.78	41.23	544016
2019-02-11	41.30	41.30	41.12	41.26	538548
2019-02-12	41.46	41.60	41.39	41.53	565804
2019-02-13	41.63	41.76	41.56	41.66	653013
2019-02-14	41.58	41.79	41.43	41.55	780225
2019-02-15	41.81	42.00	41.81	41.86	550716
2019-02-19	41.78	42.17	41.75	42.09	766052
2019-02-20	42.10	42.47	42.08	42.39	500558
2019-02-21	42.31	42.37	42.13	42.29	442673
2019-02-22	42.14	42.31	42.04	42.28	552978
2019-02-25	42.39	42.44	42.11	42.16	625986
2019-02-26	42.16	42.23	41.97	41.98	512435
2019-02-27	41.95	42.04	41.85	42.00	473179
2019-02-28	42.03	42.13	41.82	41.98	680268
2019-03-01	42.18	42.22	41.76	42.18	541972
2019-03-04	42.30	42.33	41.65	42.10	765027
2019-03-05	42.10	42.14	41.90	42.06	358641
2019-03-06	42.08	42.08	41.82	41.87	479183
2019-03-07	41.89	41.93	41.53	41.60	945543
2019-03-08	41.42	41.57	41.31	41.55	933004
2019-03-11	41.72	42.13	41.72	42.13	769057
2019-03-12	42.17	42.38	42.17	42.25	1188340
2019-03-13	42.35	42.48	42.31	42.43	728711
2019-03-14	42.46	42.50	42.30	42.45	3037485
2019-03-15	42.50	42.55	42.31	42.26	3161936
2019-03-18	42.35	42.46	42.21	42.42	520109
2019-03-19	42.53	42.56	42.00	42.12	687773
2019-03-20	42.13	42.28	41.90	41.96	1009632
2019-03-21	41.89	42.60	41.85	42.55	787598
2019-03-22	42.40	42.47	41.98	41.99	1117910
2019-03-25	41.97	42.13	41.75	41.99	845590
2019-03-26	42.18	42.50	42.18	42.49	775911
2019-03-27	42.47	42.56	42.08	42.24	961353
2019-03-28	42.32	42.42	42.10	42.40	669784
2019-03-29	42.57	42.57	42.34	42.46	841307
2019-04-01	42.64	42.86	42.54	42.83	1363805
2019-04-02	42.84	42.87	42.67	42.84	914606
2019-04-03	42.96	42.98	42.62	42.73	648559
2019-04-04	42.77	42.82	42.67	42.81	537234
2019-04-05	42.89	43.20	42.78	43.20	521898
2019-04-08	43.15	43.21	43.03	43.11	397585
2019-04-09	43.04	43.04	42.75	42.83	616021
2019-04-10	42.94	43.04	42.87	43.02	494380
2019-04-11	43.09	43.22	42.94	43.10	454526
2019-04-12	43.22	43.31	43.07	43.31	453568
2019-04-15	43.34	43.42	43.07	43.11	483892
2019-04-16	43.21	43.22	42.77	42.92	1130061
2019-04-17	43.02	43.02	42.69	42.69	466772
2019-04-18	42.79	42.79	42.57	42.47	428844
2019-04-22	42.50	42.50	42.19	42.32	584382
2019-04-23	42.38	42.66	42.28	42.62	409486
2019-04-24	42.54	42.64	42.39	42.53	958349
2019-04-25	42.30	42.34	42.03	42.13	515538
2019-04-26	42.32	42.61	42.32	42.61	562440
2019-04-29	42.62	42.67	42.47	42.47	345075
2019-04-30	42.51	42.69	42.29	42.65	759166
2019-05-01	42.69	42.74	42.30	42.30	552515
2019-05-02	42.28	42.46	42.09	42.27	575970
2019-05-03	42.43	42.74	42.41	42.65	520046
2019-05-06	42.24	42.58	42.23	42.47	614922
2019-05-07	42.26	42.28	41.76	42.03	708552
2019-05-08	41.97	42.07	41.79	41.80	651018
2019-05-09	41.60	41.79	41.34	41.71	757250
2019-05-10	41.62	42.19	41.35	42.15	623191
2019-05-13	41.64	41.72	41.34	41.51	991518
2019-05-14	41.62	42.04	41.59	41.85	780841
2019-05-15	41.67	42.05	41.55	41.97	686941
2019-05-16	42.04	42.35	42.02	42.17	397008
2019-05-17	41.91	42.27	41.85	41.85	515316
2019-05-20	41.84	41.94	41.55	41.66	508022
2019-05-21	41.85	42.08	41.81	42.02	491311
2019-05-22	41.91	41.93	41.71	41.77	394134
2019-05-23	41.55	41.56	41.28	41.52	541809
2019-05-24	41.71	41.76	41.46	41.58	323319
2019-05-28	41.59	41.60	40.79	40.79	498384
2019-05-29	40.63	40.63	40.26	40.42	789124
2019-05-30	40.50	40.62	40.23	40.34	408712
2019-05-31	40.03	40.04	39.81	39.89	829105
2019-06-03	39.97	40.43	39.96	40.40	692767
2019-06-04	40.69	40.99	40.54	40.99	529399
2019-06-05	41.14	41.20	40.84	41.20	508145
2019-06-06	41.27	41.48	41.17	41.41	387092
2019-06-07	41.54	41.72	41.47	41.48	394826
2019-06-10	41.66	41.69	41.28	41.36	512234
2019-06-11	41.57	41.67	41.44	41.56	411646
2019-06-12	41.55	41.67	41.51	41.55	345575
2019-06-13	41.71	41.91	41.70	41.91	331087
2019-06-14	41.89	42.00	41.80	41.92	741911
2019-06-17	41.92	42.01	41.88	41.94	218700
2019-06-18	42.10	42.25	41.97	42.08	433764
2019-06-19	42.09	42.24	41.94	42.15	401865
2019-06-20	42.48	42.61	42.29	42.56	461253
2019-06-21	42.53	42.56	42.33	42.32	314903
2019-06-24	42.35	42.39	42.05	42.05	285333
2019-06-25	42.10	42.10	41.78	41.80	342421
2019-06-26	41.79	41.80	41.43	41.43	464744
2019-06-27	41.58	41.81	41.58	41.76	387891
2019-06-28	41.85	42.11	41.85	42.11	836270
2019-07-01	42.40	42.43	41.86	42.04	439073
2019-07-02	42.06	42.31	42.00	42.31	405480
2019-07-03	42.41	42.77	42.41	42.74	308546
2019-07-05	42.60	42.71	42.28	42.66	258155
2019-07-08	42.61	42.75	42.52	42.58	282099
2019-07-09	42.46	42.55	42.36	42.50	525047
2019-07-10	42.67	42.75	42.57	42.65	311135
2019-07-11	42.64	42.65	42.22	42.39	352868
2019-07-12	42.49	42.64	42.45	42.62	373674
2019-07-15	42.63	42.67	42.50	42.56	272535
2019-07-16	42.53	42.54	42.36	42.43	321159
2019-07-17	42.48	42.48	42.10	42.10	281262
2019-07-18	42.08	42.48	42.04	42.42	328728
2019-07-19	42.47	42.50	42.14	42.17	510251
2019-07-22	42.08	42.08	41.79	41.85	295852
2019-07-23	41.96	42.21	41.91	42.20	604306
2019-07-24	42.21	42.43	42.15	42.43	361660
2019-07-25	42.34	42.39	42.11	42.20	288546
2019-07-26	42.26	42.39	42.14	42.36	336092
2019-07-29	42.36	42.42	42.23	42.28	991146
2019-07-30	42.14	42.32	42.02	42.31	349836
2019-07-31	42.27	42.38	41.66	41.96	514804
2019-08-01	42.08	42.35	41.70	41.73	785671
2019-08-02	41.68	41.80	41.48	41.60	544496
2019-08-05	41.15	41.18	40.12	40.49	945446
2019-08-06	40.65	40.71	40.15	40.59	701538
2019-08-07	40.27	40.66	39.83	40.53	1039451
2019-08-08	40.69	41.15	40.56	41.15	786948
2019-08-09	41.08	41.15	40.68	40.85	513315
2019-08-12	40.74	40.78	40.32	40.46	449316
2019-08-13	40.40	41.02	40.33	40.84	387971
2019-08-14	40.38	40.38	39.82	39.84	792855
2019-08-15	39.96	40.14	39.73	39.95	617493
2019-08-16	40.10	40.63	40.10	40.43	440316
2019-08-19	40.73	40.93	40.67	40.84	368818
2019-08-20	40.77	40.77	40.34	40.35	408043
2019-08-21	40.60	40.63	40.46	40.60	452135
2019-08-22	40.66	40.81	40.46	40.70	503104
2019-08-23	40.58	40.71	39.53	39.70	857391
2019-08-26	40.01	40.06	39.82	39.99	573216
2019-08-27	40.23	40.30	39.59	39.61	688859
2019-08-28	39.60	40.05	39.57	40.02	698196
2019-08-29	40.31	40.45	40.22	40.41	673374
2019-08-30	40.55	40.71	40.41	40.51	494204
2019-09-03	40.26	40.54	40.10	40.52	571022
2019-09-04	40.82	40.95	40.74	40.94	777497
2019-09-05	41.15	41.40	41.08	41.33	502746
2019-09-06	41.37	41.55	41.28	41.52	364938
2019-09-09	41.66	42.22	41.59	42.21	537638
2019-09-10	42.18	42.70	42.18	42.70	474862
2019-09-11	42.71	43.03	42.47	43.02	589370
2019-09-12	43.06	43.06	42.69	42.93	1119449
2019-09-13	43.00	43.21	42.76	42.82	391492
2019-09-16	42.92	43.01	42.79	42.98	353712
2019-09-17	42.96	42.96	42.75	42.87	291487
2019-09-18	42.85	42.87	42.59	42.85	312058
2019-09-19	42.93	42.95	42.72	42.78	282666
2019-09-20	42.83	43.02	42.68	42.62	723070
2019-09-23	42.46	42.64	42.39	42.53	352035
2019-09-24	42.65	42.65	42.16	42.29	524863
2019-09-25	42.35	42.54	42.31	42.47	395988
2019-09-26	42.44	42.53	42.20	42.45	378832
2019-09-27	42.56	42.73	42.33	42.57	376876
2019-09-30	42.64	42.74	42.60	42.63	386156
2019-10-01	42.71	42.74	41.91	41.96	615370
2019-10-02	41.82	41.83	41.23	41.34	596493
2019-10-03	41.26	41.49	40.85	41.47	708546
2019-10-04	41.54	41.84	41.41	41.81	411566
2019-10-07	41.74	41.96	41.61	41.64	393656
2019-10-08	41.45	41.45	40.94	40.96	854871
2019-10-09	41.19	41.28	41.00	41.13	486687
2019-10-10	41.19	41.57	41.19	41.50	517206
2019-10-11	41.85	42.22	41.70	41.85	616920
2019-10-14	41.80	41.90	41.65	41.82	278003
2019-10-15	41.89	42.20	41.82	42.09	294775
2019-10-16	42.08	42.22	41.94	42.00	569304
2019-10-17	42.08	42.16	41.92	42.07	549461
2019-10-18	41.99	42.38	41.99	42.32	414899
2019-10-21	42.30	42.56	42.28	42.55	407575
2019-10-22	42.55	42.92	42.36	42.80	363214
2019-10-23	42.75	43.01	42.65	43.01	308590
2019-10-24	43.04	43.04	42.59	42.75	311580
2019-10-25	42.60	42.77	42.48	42.67	355819
2019-10-28	42.76	42.85	42.59	42.60	647305
2019-10-29	42.60	42.81	42.54	42.65	244133
2019-10-30	42.68	42.68	42.38	42.59	363221
2019-10-31	42.61	42.61	42.17	42.38	408815
2019-11-01	42.60	43.01	42.60	43.01	559596
2019-11-04	43.15	43.52	43.11	43.48	479624
2019-11-05	43.41	43.56	43.24	43.34	453515
2019-11-06	43.39	43.50	43.16	43.24	455825
2019-11-07	43.44	43.49	43.18	43.25	602250
2019-11-08	43.15	43.26	42.98	43.26	441783
2019-11-11	43.07	43.09	42.99	43.02	335813
2019-11-12	43.06	43.22	42.89	42.94	342407
2019-11-13	42.87	43.02	42.77	42.89	482696
2019-11-14	42.89	43.09	42.85	42.94	288035
2019-11-15	43.12	43.28	43.06	43.13	366622
2019-11-18	43.12	43.20	42.97	43.13	410685
2019-11-19	43.17	43.17	42.86	42.86	434589
2019-11-20	42.78	42.85	42.52	42.78	633022
2019-11-21	42.78	42.80	42.55	42.70	320457
2019-11-22	42.84	42.97	42.75	42.88	350655
2019-11-25	42.99	43.15	42.96	43.12	420297
2019-11-26	43.16	43.16	42.91	43.05	460933
2019-11-27	43.11	43.22	43.04	43.22	400544
2019-11-29	43.17	43.20	43.03	43.05	307638
2019-12-02	43.14	43.14	42.79	42.83	445834
2019-12-03	42.59	42.67	42.34	42.66	457557
2019-12-04	42.70	43.08	42.68	42.92	366911
2019-12-05	42.97	43.00	42.78	42.96	402872
2019-12-06	43.14	43.40	43.11	43.32	366866
2019-12-09	43.24	43.41	43.23	43.30	549870
2019-12-10	43.26	43.28	43.10	43.15	422935
2019-12-11	43.20	43.29	43.04	43.11	446960
2019-12-12	43.10	43.58	43.08	43.37	698173
2019-12-13	43.36	43.52	43.13	43.28	649384
2019-12-16	43.56	43.63	43.45	43.61	420719
2019-12-17	43.63	43.75	43.55	43.57	338753
2019-12-18	43.61	43.76	43.58	43.71	444309
2019-12-19	43.73	43.79	43.68	43.77	429491
2019-12-20	43.95	44.17	43.91	43.88	961091
2019-12-23	43.95	43.97	43.81	43.89	597894
2019-12-24	43.90	43.93	43.82	43.89	215037
2019-12-26	43.89	44.03	43.83	43.98	240246
2019-12-27	44.05	44.05	43.91	43.98	466313
2019-12-30	44.00	44.02	43.76	43.80	441832
2019-12-31	43.78	44.05	43.74	44.03	368831
2020-01-02	44.19	44.20	43.45	43.57	616090
2020-01-03	43.32	43.60	43.30	43.48	514603
2020-01-06	43.35	43.65	43.32	43.57	446290
2020-01-07	43.50	43.50	43.26	43.41	477432
2020-01-08	43.44	43.64	43.34	43.48	434550
2020-01-09	43.56	43.60	43.38	43.56	391683
2020-01-10	43.65	43.65	43.42	43.43	688631
2020-01-13	43.52	43.74	43.41	43.74	500078
2020-01-14	43.66	43.83	43.59	43.83	723328
2020-01-15	43.80	44.07	43.78	43.91	596342
2020-01-16	44.06	44.33	44.05	44.33	534802
2020-01-17	44.36	44.42	44.27	44.35	724597
2020-01-21	44.06	44.07	43.81	43.93	658755
2020-01-22	44.02	44.08	43.82	43.82	724946
2020-01-23	43.75	43.92	43.52	43.88	528488
2020-01-24	43.92	43.92	43.20	43.38	688423
2020-01-27	42.86	42.99	42.78	42.80	882451
2020-01-28	42.98	43.24	42.94	43.10	699274
2020-01-29	43.22	43.26	42.88	42.90	565083
2020-01-30	42.58	42.87	42.34	42.85	1396587
2020-01-31	42.64	42.64	41.97	42.10	1031119
2020-02-03	42.32	42.55	42.15	42.15	976050
2020-02-04	42.57	42.68	42.44	42.49	702456
2020-02-05	42.73	43.13	42.70	43.10	979845
2020-02-06	43.22	43.26	43.00	43.00	653295
2020-02-07	42.95	42.98	42.69	42.74	777481
2020-02-10	42.75	42.93	42.60	42.93	616274
2020-02-11	43.07	43.21	42.98	43.03	533986
2020-02-12	43.20	43.28	43.01	43.10	824370
2020-02-13	43.00	43.28	42.97	43.25	470966
2020-02-14	43.27	43.31	43.10	43.26	361949
2020-02-18	43.27	43.36	43.02	43.29	618898
2020-02-19	43.34	43.34	43.06	43.07	422920
2020-02-20	43.00	43.42	43.00	43.37	695373
2020-02-21	43.24	43.36	43.10	43.11	749230
2020-02-24	42.42	42.54	42.01	42.16	998560
2020-02-25	42.29	42.32	40.71	40.83	1445024
2020-02-26	40.99	41.37	40.47	40.49	1012880
2020-02-27	40.00	40.36	38.73	38.73	3504763
2020-02-28	37.91	38.17	36.95	37.98	5389622
2020-03-02	38.25	39.66	37.76	39.66	2027504
2020-03-03	39.66	40.34	38.45	38.79	3092274
2020-03-04	39.36	40.23	39.12	40.23	1236478
2020-03-05	39.33	39.62	38.66	39.04	1257124
2020-03-06	38.00	38.44	37.44	38.28	1565916
2020-03-09	35.66	36.08	34.58	34.84	3303203
2020-03-10	35.98	36.12	34.09	36.11	4316224
2020-03-11	35.10	35.17	33.72	34.10	2752698
2020-03-12	31.81	32.29	30.21	30.21	3770928
2020-03-13	32.00	33.00	30.36	33.00	3849688
2020-03-16	29.65	31.22	29.00	29.03	4460236
2020-03-17	29.73	31.11	28.74	31.00	3652762
2020-03-18	29.03	29.84	27.55	28.75	3074411
2020-03-19	28.52	29.50	27.64	28.55	2982007
2020-03-20	28.88	29.18	27.12	27.03	2144661
2020-03-23	26.91	27.00	25.38	25.66	3893184
2020-03-24	27.03	28.22	27.03	28.16	2377701
2020-03-25	28.37	30.28	27.66	29.04	2986716
2020-03-26	29.28	30.97	29.11	30.79	3001805
2020-03-27	29.67	30.97	29.41	30.05	1731759
2020-03-30	30.18	30.72	29.59	30.63	1274278
2020-03-31	30.50	30.58	29.70	30.01	1176832
2020-04-01	28.72	28.88	28.07	28.37	1405203
2020-04-02	28.23	29.34	28.08	28.72	1510948
2020-04-03	28.67	29.06	27.99	28.26	1016656
2020-04-06	29.38	30.25	29.30	30.03	1822832
2020-04-07	31.19	31.54	30.49	30.53	2070075
2020-04-08	30.88	32.13	30.55	31.97	1095406
2020-04-09	32.57	33.76	32.57	33.24	2120020
2020-04-13	33.21	33.27	32.02	32.42	1269472
2020-04-14	33.01	33.31	32.65	32.99	978687
2020-04-15	32.00	32.05	31.23	31.53	776428
2020-04-16	31.59	31.62	30.94	31.09	1135995
2020-04-17	32.06	32.61	31.91	32.37	1325416
2020-04-20	31.66	32.27	31.44	31.54	1122891
2020-04-21	30.72	31.25	30.57	30.73	1491011
2020-04-22	31.35	31.45	30.92	31.04	773209
2020-04-23	31.22	31.67	30.93	31.06	926322
2020-04-24	31.28	31.65	30.95	31.50	859445
2020-04-27	31.63	32.50	31.62	32.39	1050469
2020-04-28	33.04	33.44	32.78	33.04	1453939
2020-04-29	33.72	34.23	33.48	33.87	1127814
2020-04-30	33.52	33.52	32.82	32.99	1057462
2020-05-01	32.34	32.43	31.69	31.81	930540
2020-05-04	31.52	31.76	31.25	31.70	1529351
2020-05-05	32.09	32.28	31.62	31.62	1269212
2020-05-06	31.80	31.86	30.94	30.94	810817
2020-05-07	31.42	31.90	31.21	31.28	1116272
2020-05-08	31.80	32.37	31.70	32.31	698796
2020-05-11	32.01	32.08	31.56	31.76	794775
2020-05-12	31.94	32.09	31.04	31.04	810864
2020-05-13	30.90	30.91	30.02	30.21	1142412
2020-05-14	29.83	30.70	29.33	30.69	1032643
2020-05-15	30.51	30.77	30.19	30.41	572865
2020-05-18	31.42	32.22	31.42	32.03	1190113
2020-05-19	31.89	31.95	31.42	31.47	894802
2020-05-20	31.81	32.02	31.75	31.90	707852
2020-05-21	31.81	32.04	31.54	31.72	724414
2020-05-22	31.72	31.80	31.40	31.78	496096
2020-05-26	32.69	33.10	32.69	32.91	980746
2020-05-27	33.64	33.84	33.13	33.73	1198599
2020-05-28	34.04	34.06	33.29	33.39	1260145
2020-05-29	33.19	33.42	32.73	33.28	1661087
2020-06-01	33.16	33.87	33.13	33.73	909538
2020-06-02	33.90	34.10	33.83	34.06	812072
2020-06-03	34.51	35.27	34.51	35.10	995124
2020-06-04	34.95	35.44	34.68	35.44	729769
2020-06-05	36.64	37.13	36.45	36.58	1258677
2020-06-08	37.09	37.71	37.03	37.71	988837
2020-06-09	36.98	36.98	36.44	36.69	1330948
2020-06-10	36.62	36.62	35.65	35.68	1015779
2020-06-11	34.09	34.48	33.09	33.21	1936816
2020-06-12	34.30	34.35	33.23	33.94	1892089
2020-06-15	32.98	34.61	32.82	34.41	1132113
2020-06-16	35.55	35.66	34.37	35.00	2039057
2020-06-17	35.06	35.10	34.30	34.31	1444191
2020-06-18	34.02	34.50	33.89	34.33	891221
2020-06-19	34.82	34.82	33.61	33.48	1246263
2020-06-22	33.45	33.51	33.06	33.38	811109
2020-06-23	33.76	33.86	33.37	33.40	1063119
2020-06-24	33.04	33.04	32.04	32.41	2277782
2020-06-25	32.27	32.63	32.10	32.62	895112
2020-06-26	32.41	32.44	31.68	31.80	1160933
2020-06-29	32.10	32.62	31.91	32.62	961323
2020-06-30	32.55	33.06	32.42	32.92	997110
2020-07-01	33.05	33.41	32.88	32.94	983499
2020-07-02	33.41	33.66	32.97	33.02	657676
2020-07-06	33.48	33.68	32.92	33.10	747113
2020-07-07	32.77	32.83	32.53	32.57	1045595
2020-07-08	32.60	32.74	32.28	32.55	1073109
2020-07-09	32.52	32.52	31.56	31.77	1080421
2020-07-10	31.79	32.70	31.79	32.69	1062305
2020-07-13	32.84	33.09	32.53	32.68	1103083
2020-07-14	32.64	33.13	32.48	33.08	1337374
2020-07-15	33.59	33.82	33.40	33.71	1301573
2020-07-16	33.57	33.97	33.47	33.69	641639
2020-07-17	33.80	33.95	33.60	33.61	634483
2020-07-20	33.48	33.50	32.93	32.93	1023612
2020-07-21	33.19	33.73	33.19	33.57	1842053
2020-07-22	33.42	33.81	33.24	33.81	821029
2020-07-23	33.77	34.00	33.62	33.82	1226962
2020-07-24	33.83	34.06	33.45	33.54	1054481
2020-07-27	33.55	33.55	33.18	33.49	828793
2020-07-28	33.38	33.89	33.37	33.73	1154815
2020-07-29	33.82	34.18	33.56	34.15	746539
2020-07-30	33.81	33.88	33.51	33.80	852599
2020-07-31	33.66	33.69	33.20	33.60	933918
2020-08-03	33.70	33.70	33.31	33.57	1029381
2020-08-04	33.47	33.94	33.45	33.91	919653
2020-08-05	34.07	34.21	33.76	33.84	814361
2020-08-06	33.80	34.13	33.72	34.01	1187186
2020-08-07	33.87	34.42	33.73	34.42	1153928
2020-08-10	34.51	35.09	34.50	35.05	1405892
2020-08-11	35.46	35.77	34.88	34.98	1690219
2020-08-12	35.29	35.35	34.89	35.04	912800
2020-08-13	34.87	34.96	34.52	34.64	1290871
2020-08-14	34.53	34.89	34.41	34.76	729528
2020-08-17	34.77	34.77	34.51	34.61	746512
2020-08-18	34.61	34.64	34.36	34.39	749309
2020-08-19	34.48	34.67	34.21	34.27	1052974
2020-08-20	34.05	34.25	33.96	33.96	975604
2020-08-21	33.91	34.00	33.76	33.75	823725
2020-08-24	33.94	34.50	33.76	34.50	1240867
2020-08-25	34.60	34.62	34.07	34.18	987861
2020-08-26	34.17	34.17	33.81	33.94	784142
2020-08-27	34.05	34.41	34.03	34.24	1232596
2020-08-28	34.32	34.48	34.06	34.48	646648
2020-08-31	34.47	34.47	34.06	34.06	1014114
2020-09-01	34.00	34.00	33.74	33.98	1260919
2020-09-02	34.00	34.82	33.93	34.75	1482404
2020-09-03	34.74	35.27	34.11	34.33	2448542
2020-09-04	34.57	34.79	34.01	34.45	3021552
2020-09-08	34.30	34.30	33.77	33.94	2385539
2020-09-09	34.22	34.42	34.07	34.16	1030538
2020-09-10	34.17	34.24	33.60	33.60	2229262
2020-09-11	33.74	33.91	33.53	33.83	1449532
2020-09-14	34.07	34.52	34.03	34.40	956525
2020-09-15	34.53	34.72	34.32	34.40	727188
2020-09-16	34.52	35.09	34.42	34.73	1147369
2020-09-17	34.32	34.73	34.08	34.63	1500967
2020-09-18	34.65	34.65	33.97	33.82	1752209
2020-09-21	33.42	33.45	32.53	32.86	2551886
2020-09-22	32.89	33.22	32.76	32.87	1026629
2020-09-23	32.90	33.13	32.14	32.18	1331474
2020-09-24	32.12	32.61	31.77	32.25	1780391
2020-09-25	32.10	32.66	31.97	32.61	1072255
2020-09-28	32.97	33.34	32.96	33.16	976978
2020-09-29	33.13	33.15	32.59	32.77	807378
2020-09-30	32.95	33.30	32.78	32.99	1257920
2020-10-01	33.10	33.25	32.78	33.04	1050654
2020-10-02	32.57	33.59	32.54	33.43	1497442
2020-10-05	33.63	33.95	33.57	33.89	821215
2020-10-06	34.03	34.49	33.69	33.73	1442352
2020-10-07	34.02	34.33	33.98	34.23	743504
2020-10-08	34.37	34.86	34.37	34.85	750528
2020-10-09	35.07	35.17	34.61	34.63	842262
2020-10-12	34.71	34.83	34.56	34.76	679865
2020-10-13	34.63	34.68	34.14	34.26	898439
2020-10-14	34.30	34.54	34.22	34.30	1184780
2020-10-15	33.96	34.47	33.88	34.45	717141
2020-10-16	34.53	34.65	34.25	34.31	721854
2020-10-19	34.38	34.44	33.81	33.88	1057836
2020-10-20	33.99	34.20	33.81	33.91	827806
2020-10-21	33.90	33.95	33.70	33.76	900012
2020-10-22	33.83	34.45	33.78	34.44	965655
2020-10-23	34.51	34.66	34.24	34.45	696494
2020-10-26	34.13	34.14	33.48	33.74	1229220
2020-10-27	33.74	33.75	33.15	33.15	940451
2020-10-28	32.61	32.84	32.10	32.16	3016099
2020-10-29	32.11	32.77	31.77	32.54	1306142
2020-10-30	32.43	32.62	32.10	32.54	1307972
2020-11-02	32.92	33.50	32.63	33.41	887000
2020-11-03	33.79	34.21	33.72	34.06	1232434
2020-11-04	33.95	34.03	33.28	33.28	1930561
2020-11-05	33.57	34.11	33.54	33.89	1846917
2020-11-06	33.90	34.14	33.29	33.37	960461
2020-11-09	35.37	36.39	35.36	35.55	2783995
2020-11-10	35.62	36.35	35.60	36.33	2154570
2020-11-11	36.51	36.52	35.84	35.98	1121120
2020-11-12	35.70	35.70	34.83	35.21	1198128
2020-11-13	35.39	36.23	35.39	36.17	1353613
2020-11-16	36.95	37.19	36.62	37.19	1922425
2020-11-17	36.78	37.15	36.52	36.92	686378
2020-11-18	37.11	37.25	36.44	36.44	939815
2020-11-19	36.38	36.52	36.05	36.47	884745
2020-11-20	36.47	36.52	36.23	36.26	759594
2020-11-23	36.52	37.11	36.49	36.98	1824636
2020-11-24	37.45	38.15	37.44	38.01	1271717
2020-11-25	37.88	37.89	37.44	37.56	1001186
2020-11-27	37.59	37.66	37.22	37.31	748147
2020-11-30	37.20	37.20	36.69	36.74	1182521
2020-12-01	37.21	37.49	37.06	37.14	1006154
2020-12-02	37.08	37.53	37.00	37.53	827715
2020-12-03	37.55	37.86	37.43	37.71	801614
2020-12-04	37.87	38.32	37.84	38.32	708810
2020-12-07	38.18	38.27	37.88	37.98	722357
2020-12-08	37.79	38.31	37.75	38.24	520289
2020-12-09	38.38	38.57	38.11	38.33	873532
2020-12-10	38.11	38.28	38.04	38.17	783171
2020-12-11	37.96	38.19	37.85	38.04	543660
2020-12-14	38.36	38.43	37.63	37.63	766635
2020-12-15	37.94	38.19	37.66	38.19	558687
2020-12-16	38.22	38.25	37.92	38.00	614693
2020-12-17	38.15	38.16	37.91	38.00	639024
2020-12-18	38.04	38.14	37.67	37.70	939556
2020-12-21	37.17	37.32	36.81	37.24	1216881
2020-12-22	37.27	37.33	36.99	36.99	585072
2020-12-23	37.18	37.46	37.16	37.25	645307
2020-12-24	37.30	37.31	36.99	37.26	415240
2020-12-28	37.47	37.77	37.24	37.32	683745
2020-12-29	37.46	37.51	36.95	37.06	746296
2020-12-30	37.10	37.46	37.10	37.32	647032
2020-12-31	37.31	37.62	37.10	37.58	622013
2021-01-04	37.72	37.78	36.82	37.05	1166089
2021-01-05	37.07	37.63	37.02	37.36	961720
2021-01-06	37.72	38.79	37.72	38.55	1223649
2021-01-07	38.72	38.78	38.40	38.43	847597
2021-01-08	38.51	38.54	38.04	38.39	764211
2021-01-11	38.12	38.50	38.05	38.41	720848
2021-01-12	38.45	38.82	38.34	38.79	661410
2021-01-13	38.74	38.91	38.61	38.81	560284
2021-01-14	38.94	39.37	38.81	39.19	596364
2021-01-15	38.94	39.08	38.50	38.83	691384
2021-01-19	39.08	39.12	38.67	38.76	861545
2021-01-20	38.81	39.01	38.65	38.97	611774
2021-01-21	38.95	38.97	38.63	38.73	990815
2021-01-22	38.40	38.62	38.16	38.52	606119
2021-01-25	38.35	39.04	38.28	38.92	1042489
2021-01-26	39.08	39.49	38.74	39.37	1153794
2021-01-27	38.93	39.73	38.93	39.33	1708209
2021-01-28	39.17	39.61	38.69	38.70	1379345
2021-01-29	38.64	38.90	38.02	38.19	1439690
2021-02-01	38.48	38.49	37.99	38.30	834044
2021-02-02	38.52	38.66	38.21	38.31	673666
2021-02-03	38.34	38.71	38.23	38.64	685212
2021-02-04	38.67	38.95	38.55	38.95	578573
2021-02-05	39.14	39.33	39.06	39.27	610596
2021-02-08	39.41	39.58	39.37	39.58	758015
2021-02-09	39.60	39.81	39.51	39.77	525590
2021-02-10	39.91	39.94	39.58	39.84	738832
2021-02-11	39.87	39.87	39.29	39.51	651736
2021-02-12	39.41	39.63	39.40	39.63	757092
2021-02-16	39.73	39.73	39.43	39.51	1150780
2021-02-17	39.51	39.74	39.35	39.73	725927
2021-02-18	39.61	39.82	39.61	39.71	472357
2021-02-19	39.80	39.80	39.65	39.57	555476
2021-02-22	39.57	40.04	39.57	39.94	1224569
2021-02-23	40.08	40.18	39.78	40.07	1441755
2021-02-24	40.09	40.66	40.02	40.60	847572
2021-02-25	40.61	40.79	39.84	39.93	1291377
2021-02-26	39.98	40.00	39.27	39.27	1465093
2021-03-01	39.77	40.30	39.75	40.00	723974
2021-03-02	39.99	40.33	39.91	40.08	721106
2021-03-03	40.12	40.63	40.06	40.39	1066292
2021-03-04	40.39	40.73	39.69	40.12	1903940
2021-03-05	40.46	41.16	40.22	41.02	2098785
2021-03-08	41.20	42.14	41.18	41.82	1636447
2021-03-09	41.87	41.97	41.53	41.53	1113347
2021-03-10	41.67	42.30	41.67	42.16	1230675
2021-03-11	42.17	42.41	41.98	42.03	722406
2021-03-12	42.29	42.53	42.24	42.52	990180
2021-03-15	42.58	42.85	42.46	42.83	985714
2021-03-16	42.68	42.71	42.45	42.60	814914
2021-03-17	42.62	42.86	42.50	42.80	722786
2021-03-18	42.80	42.95	42.43	42.50	1040260
2021-03-19	42.52	42.72	42.24	42.30	1138802
2021-03-22	42.27	42.50	42.04	42.43	765495
2021-03-23	42.22	42.36	41.73	41.83	827632
2021-03-24	41.93	42.34	41.80	41.80	835105
2021-03-25	41.74	42.53	41.50	42.44	1086227
2021-03-26	42.68	43.11	42.55	43.09	1395153
2021-03-29	42.93	43.28	42.89	43.11	1065373
2021-03-30	43.06	43.12	42.83	42.94	723758
2021-03-31	42.94	42.99	42.73	42.87	1137193
2021-04-01	42.91	43.04	42.51	43.02	735726
2021-04-05	43.32	43.41	43.10	43.30	817705
2021-04-06	43.28	43.35	43.18	43.30	997144
2021-04-07	43.35	43.45	43.17	43.28	693585
2021-04-08	43.30	43.30	43.01	43.09	774968
2021-04-09	43.15	43.32	42.98	43.15	543583
2021-04-12	43.25	43.35	43.18	43.35	554295
2021-04-13	43.23	43.28	42.95	43.21	489653
2021-04-14	43.21	43.50	43.15	43.34	809495
2021-04-15	43.52	43.66	43.41	43.64	628200
2021-04-16	43.80	43.95	43.74	43.74	762357
2021-04-19	43.76	43.81	43.46	43.59	1080622
2021-04-20	43.50	43.62	43.40	43.55	669275
2021-04-21	43.57	44.12	43.57	44.08	767161
2021-04-22	44.09	44.09	43.54	43.56	1121601
2021-04-23	43.63	43.98	43.52	43.86	472515
2021-04-26	43.93	44.01	43.75	43.82	714119
2021-04-27	43.83	43.87	43.65	43.75	676694
2021-04-28	43.92	44.05	43.86	43.95	821466
2021-04-29	44.17	44.50	44.15	44.50	812557
2021-04-30	44.42	44.42	44.03	44.20	1209548
2021-05-03	44.46	44.91	44.38	44.64	783106
2021-05-04	44.60	44.82	44.51	44.79	934668
2021-05-05	44.84	44.87	44.58	44.87	457707
2021-05-06	44.91	45.51	44.83	45.50	1749593
2021-05-07	45.39	45.83	45.25	45.77	922569
2021-05-10	46.04	46.49	46.00	46.04	1217126
2021-05-11	45.66	45.79	45.09	45.33	1413552
2021-05-12	45.33	45.40	44.52	44.57	1307517
2021-05-13	44.55	45.47	44.46	45.28	1118242
2021-05-14	45.51	45.87	45.47	45.76	858678
2021-05-17	45.84	46.12	45.81	45.98	1904512
2021-05-18	45.89	45.89	45.52	45.53	723034
2021-05-19	45.10	45.16	44.58	45.14	1120679
2021-05-20	45.12	45.49	44.97	45.36	604326
2021-05-21	45.50	45.69	45.29	45.37	673602
2021-05-24	45.54	45.68	45.41	45.54	569847
2021-05-25	45.59	45.59	44.91	44.94	712153
2021-05-26	45.02	45.06	44.82	45.06	678168
2021-05-27	45.20	45.32	44.99	45.00	520509
2021-05-28	45.22	45.22	44.96	45.09	1163894
2021-06-01	45.37	45.45	45.18	45.37	765021
2021-06-02	45.44	45.71	45.24	45.59	685172
2021-06-03	45.44	45.84	45.39	45.83	552029
2021-06-04	45.95	46.00	45.80	45.96	477239
2021-06-07	46.03	46.12	45.83	45.90	516155
2021-06-08	45.88	46.03	45.70	46.00	429043
2021-06-09	46.00	46.13	45.86	45.96	568190
2021-06-10	46.19	46.29	45.95	46.01	744740
2021-06-11	46.16	46.16	45.94	46.11	653928
2021-06-14	46.08	46.14	45.62	45.86	983932
2021-06-15	45.89	46.04	45.76	45.92	626566
2021-06-16	45.92	45.98	45.35	45.39	832990
2021-06-17	45.38	45.47	44.52	44.69	1072336
2021-06-18	44.31	44.40	43.65	43.53	1505131
2021-06-21	43.84	44.42	43.84	44.39	930152
2021-06-22	44.37	44.45	44.10	44.16	463873
2021-06-23	44.22	44.23	43.89	43.89	798917
2021-06-24	44.06	44.16	43.89	44.10	506898
2021-06-25	44.13	44.44	44.09	44.42	446985
2021-06-28	44.43	44.44	43.99	44.06	636320
2021-06-29	44.15	44.30	43.82	43.83	437453
2021-06-30	43.84	44.12	43.84	44.08	469964
2021-07-01	44.25	44.47	44.11	44.33	914961
2021-07-02	44.35	44.35	44.08	44.22	625678
2021-07-06	44.17	44.22	43.39	43.76	777917
2021-07-07	43.70	43.96	43.58	43.94	416664
2021-07-08	43.47	43.83	43.38	43.59	828055
2021-07-09	43.88	44.26	43.88	44.26	585895
2021-07-12	44.09	44.34	43.85	44.28	419441
2021-07-13	44.21	44.25	43.77	43.81	412551
2021-07-14	43.92	44.11	43.79	43.93	463471
2021-07-15	43.75	43.97	43.75	43.92	765115
2021-07-16	44.04	44.08	43.58	43.50	385134
2021-07-19	43.04	43.15	42.42	42.83	1295115
2021-07-20	42.93	43.47	42.84	43.24	780772
2021-07-21	43.47	43.64	43.42	43.49	701122
2021-07-22	43.50	43.50	43.16	43.27	607719
2021-07-23	43.41	43.59	43.23	43.57	508129
2021-07-26	43.56	43.92	43.56	43.92	501806
2021-07-27	43.80	44.04	43.45	44.01	571211
2021-07-28	44.06	44.10	43.64	43.84	523138
2021-07-29	44.04	44.18	43.93	44.05	397022
2021-07-30	43.99	44.19	43.66	43.70	438253
2021-08-02	43.83	44.27	43.70	43.71	481152
2021-08-03	43.80	44.08	43.47	44.08	370860
2021-08-04	43.86	43.89	43.46	43.47	630988
2021-08-05	43.62	43.68	43.49	43.68	323288
2021-08-06	43.74	43.96	43.74	43.83	352104
2021-08-09	43.77	43.86	43.64	43.78	387343
2021-08-10	43.76	44.16	43.70	44.11	382008
2021-08-11	44.11	44.44	44.08	44.41	314014
2021-08-12	44.42	44.44	44.22	44.41	285994
2021-08-13	44.41	44.64	44.38	44.59	235985
2021-08-16	44.50	44.83	44.34	44.68	382254
2021-08-17	44.52	44.71	44.22	44.60	447256
2021-08-18	44.49	44.51	44.02	44.03	413530
2021-08-19	43.80	44.19	43.72	43.90	491295
2021-08-20	43.85	44.30	43.73	44.08	343919
2021-08-23	44.29	44.32	44.11	44.13	349509
2021-08-24	44.15	44.19	43.95	44.06	280321
2021-08-25	44.00	44.26	43.82	44.11	321180
2021-08-26	44.09	44.10	43.77	43.77	343721
2021-08-27	43.91	44.28	43.89	44.15	363687
2021-08-30	44.13	44.21	44.01	44.04	454256
2021-08-31	44.04	44.27	43.95	44.22	335193
2021-09-01	44.31	44.34	44.04	44.25	317531
2021-09-02	44.36	44.68	44.36	44.68	264381
2021-09-03	44.59	44.68	44.44	44.50	223713
2021-09-07	44.45	44.48	43.94	43.97	366808
2021-09-08	43.95	44.26	43.93	44.20	507746
2021-09-09	44.07	44.16	43.80	43.81	353238
2021-09-10	43.96	44.00	43.50	43.50	661057
2021-09-13	43.81	43.99	43.62	43.76	503922
2021-09-14	43.89	43.91	43.28	43.35	362326
2021-09-15	43.42	43.85	43.35	43.77	364125
2021-09-16	43.79	43.84	43.30	43.45	234618
2021-09-17	43.36	43.43	43.08	42.95	397599
2021-09-20	42.44	42.76	42.12	42.52	1050644
2021-09-21	42.72	42.87	42.29	42.30	633951
2021-09-22	42.58	42.87	42.52	42.62	339717
2021-09-23	42.79	43.17	42.70	42.94	386441
2021-09-24	42.87	43.12	42.86	42.86	248863
2021-09-27	43.04	43.43	42.98	43.12	315279
2021-09-28	43.10	43.27	42.71	42.77	721009
2021-09-29	42.87	43.36	42.78	43.17	535328
2021-09-30	43.27	43.28	42.33	42.33	829845
2021-10-01	42.53	42.97	42.24	42.76	525398
2021-10-04	42.74	43.15	42.73	42.95	1251000
2021-10-05	43.10	43.23	42.83	43.02	377006
2021-10-06	42.76	43.09	42.40	43.07	683505
2021-10-07	43.25	43.50	43.17	43.22	1032842
2021-10-08	43.27	43.36	43.07	43.11	414386
2021-10-11	43.17	43.35	42.97	42.98	367749
2021-10-12	43.03	43.13	42.79	42.88	493258
2021-10-13	42.85	43.07	42.50	42.94	670805
2021-10-14	43.17	43.68	43.14	43.65	411155
2021-10-15	43.78	43.91	43.60	43.49	247937
2021-10-18	43.28	43.46	43.09	43.18	353328
2021-10-19	43.33	43.37	43.19	43.37	323716
2021-10-20	43.33	43.88	43.32	43.80	416057
2021-10-21	43.72	43.77	43.27	43.48	382216
2021-10-22	43.58	43.71	43.42	43.52	283911
2021-10-25	43.56	43.59	43.32	43.44	234801
2021-10-26	43.51	43.64	43.45	43.49	361378
2021-10-27	43.61	43.61	43.03	43.03	415034
2021-10-28	43.06	43.30	43.05	43.28	282583
2021-10-29	43.26	43.40	42.94	43.03	406621
2021-11-01	43.16	43.43	43.08	43.36	418319
2021-11-02	43.39	43.49	43.17	43.41	515175
2021-11-03	43.30	43.73	43.26	43.72	354680
2021-11-04	43.72	43.77	43.05	43.28	543593
2021-11-05	43.48	43.87	43.48	43.72	642205
2021-11-08	43.75	43.81	43.46	43.56	333880
2021-11-09	43.60	43.63	43.40	43.57	507912
2021-11-10	43.59	43.90	43.59	43.76	700333
2021-11-11	43.79	43.91	43.69	43.87	236199
2021-11-12	43.88	43.92	43.71	43.78	244621
2021-11-15	43.88	44.05	43.79	44.02	309295
2021-11-16	43.98	44.09	43.68	43.68	239885
2021-11-17	43.65	43.67	43.48	43.61	381315
2021-11-18	43.58	43.64	43.21	43.31	369483
2021-11-19	43.22	43.22	42.89	42.76	493360
2021-11-22	42.84	43.40	42.78	43.15	349115
2021-11-23	43.22	43.52	43.22	43.43	526688
2021-11-24	43.35	43.45	43.30	43.36	412176
2021-11-26	42.81	42.92	42.57	42.73	788233
2021-11-29	43.03	43.05	42.69	42.83	611839
2021-11-30	42.53	42.54	41.74	41.78	1087334
2021-12-01	42.15	42.64	41.53	41.55	774438
2021-12-02	41.66	42.60	41.66	42.31	1383181
2021-12-03	42.48	42.66	42.34	42.61	1288335
2021-12-06	42.96	43.47	42.96	43.15	1001825
2021-12-07	43.31	43.54	43.13	43.40	562170
2021-12-08	43.42	43.62	43.25	43.37	529211
2021-12-09	43.26	43.48	43.16	43.30	352849
2021-12-10	43.58	43.68	43.42	43.63	582940
2021-12-13	43.57	43.93	43.39	43.79	504932
2021-12-14	43.69	44.04	43.66	43.72	786303
2021-12-15	43.80	44.26	43.69	44.20	1146249
2021-12-16	44.35	44.97	44.32	44.81	1345549
2021-12-17	44.70	44.76	44.32	44.19	944856
2021-12-20	43.84	44.05	43.52	44.02	713026
2021-12-21	44.18	44.33	44.06	44.17	834422
2021-12-22	44.17	44.41	43.93	44.37	550175
2021-12-23	44.44	44.66	44.44	44.48	406039
2021-12-27	44.46	44.90	44.37	44.90	412507
2021-12-28	44.82	45.11	44.82	45.10	433526
2021-12-29	45.10	45.27	45.07	45.23	408958
2021-12-30	45.28	45.42	45.14	45.18	347940
2021-12-31	45.18	45.41	45.14	45.28	515560
2022-01-03	45.33	45.40	44.96	45.40	692820
2022-01-04	45.50	46.05	45.44	45.79	870698
2022-01-05	45.90	46.34	45.69	45.69	1128436
2022-01-06	45.89	45.99	45.54	45.67	615367
2022-01-07	45.68	46.26	45.61	46.14	921145
2022-01-10	46.11	46.23	45.84	46.17	2091439
2022-01-11	46.21	46.28	45.75	46.12	1084256
2022-01-12	46.15	46.23	45.97	46.20	849595
2022-01-13	46.18	46.56	46.11	46.32	1114134
2022-01-14	46.17	46.54	46.02	46.49	1189127
2022-01-18	46.33	46.40	45.88	46.13	1175533
2022-01-19	46.18	46.24	45.75	45.78	1247655
2022-01-20	45.78	46.06	45.34	45.35	1311397
2022-01-21	45.43	45.61	44.99	44.96	2531713
2022-01-24	44.63	44.91	43.77	44.80	5947258
2022-01-25	44.48	45.15	43.91	44.91	3111818
2022-01-26	45.01	45.34	44.21	44.53	3903017
2022-01-27	44.83	45.43	44.50	44.73	2458612
2022-01-28	44.58	45.34	44.29	45.34	2513201
2022-01-31	45.08	45.53	44.88	45.52	1211551
2022-02-01	45.42	45.59	45.15	45.48	1876469
2022-02-02	45.33	45.76	45.29	45.68	2102501
2022-02-03	45.66	45.77	45.36	45.42	1625454
2022-02-04	45.24	45.45	44.81	45.07	1856815
2022-02-07	45.13	45.43	44.92	45.24	1556046
2022-02-08	45.36	45.54	45.25	45.40	1602558
2022-02-09	45.73	45.85	45.64	45.75	1445354
2022-02-10	45.59	45.80	44.91	45.08	1918510
2022-02-11	45.09	45.51	45.02	45.14	2387198
2022-02-14	45.18	45.27	44.36	44.80	2936711
2022-02-15	44.96	45.23	44.77	44.95	974041
2022-02-16	44.93	45.37	44.90	45.15	1116286
2022-02-17	45.00	45.10	44.67	44.97	1141573
2022-02-18	44.80	45.26	44.77	44.82	1586294
2022-02-22	44.89	45.02	44.50	44.77	1940145
2022-02-23	44.93	45.01	44.38	44.42	2123224
2022-02-24	43.95	43.98	43.09	43.87	4139308
2022-02-25	44.17	45.40	44.17	45.28	1912972
2022-02-28	44.74	45.08	44.51	45.02	1997836
2022-03-01	44.94	45.15	44.29	44.61	2150752
2022-03-02	44.74	45.58	44.71	45.38	1697738
2022-03-03	45.54	46.01	45.41	45.84	1582102
2022-03-04	45.48	46.08	45.26	46.04	1940265
2022-03-07	45.87	46.12	45.45	45.66	2015686
2022-03-08	45.80	45.93	45.18	45.19	3044139
2022-03-09	45.56	45.77	45.32	45.38	1615621
2022-03-10	45.15	45.45	44.97	45.35	1311062
2022-03-11	45.41	45.64	45.01	45.05	1203830
2022-03-14	45.25	45.50	44.93	45.11	1298194
2022-03-15	45.17	45.50	45.06	45.41	1240194
2022-03-16	45.53	45.65	44.92	45.52	1579510
2022-03-17	45.48	45.98	45.39	45.90	1076615
2022-03-18	45.89	45.89	45.47	45.60	988438
2022-03-21	45.80	46.16	45.78	45.97	1250448
2022-03-22	46.16	46.30	45.87	46.07	808413
2022-03-23	46.11	46.24	45.94	45.98	1054678
2022-03-24	46.09	46.44	46.05	46.41	717860
2022-03-25	46.43	47.17	46.43	47.15	987506
2022-03-28	47.05	47.05	46.64	47.02	929227
2022-03-29	47.17	47.50	47.03	47.49	1229783
2022-03-30	47.50	47.62	47.31	47.60	1066202
2022-03-31	47.56	47.70	47.19	47.21	1714742
2022-04-01	47.33	47.75	47.03	47.71	1290235
2022-04-04	47.67	47.67	47.09	47.56	948793
2022-04-05	47.49	47.98	47.25	47.38	819214
2022-04-06	47.31	47.95	47.28	47.90	1384350
2022-04-07	47.89	48.03	47.47	47.94	1665238
2022-04-08	48.08	48.46	47.93	48.35	1026701
2022-04-11	48.37	48.58	48.09	48.13	1001254
2022-04-12	48.25	48.54	48.06	48.25	1287536
2022-04-13	48.23	48.46	48.02	48.42	1059611
2022-04-14	48.48	48.90	48.48	48.47	788418
2022-04-18	48.47	48.73	48.20	48.36	1469228
2022-04-19	48.43	48.78	48.35	48.68	949892
2022-04-20	48.92	49.46	48.92	49.24	1956645
2022-04-21	49.32	49.61	49.11	49.16	2000371
2022-04-22	48.96	49.00	48.11	48.15	2374261
2022-04-25	47.93	48.03	46.99	47.88	3430221
2022-04-26	47.81	48.13	47.38	47.39	2234516
2022-04-27	47.48	47.80	47.13	47.32	1683303
2022-04-28	47.50	47.88	47.20	47.79	2187648
2022-04-29	47.63	47.68	46.41	46.51	3071924
2022-05-02	46.62	46.82	45.61	46.31	4286471
2022-05-03	46.50	47.12	46.28	46.74	3135542
2022-05-04	46.98	47.95	46.85	47.88	2618939
2022-05-05	47.60	47.76	46.88	47.25	3162556
2022-05-06	47.08	47.69	46.90	47.56	5003514
2022-05-09	47.20	47.52	46.82	47.05	4282676
2022-05-10	47.22	47.44	45.91	46.32	3616069
2022-05-11	46.40	47.23	46.34	46.41	3487546
2022-05-12	46.43	46.49	45.90	46.45	3710632
2022-05-13	46.73	46.93	46.38	46.88	1887078
2022-05-16	46.96	47.47	46.81	47.26	1545780
2022-05-17	47.58	47.84	47.06	47.79	1731276
2022-05-18	47.73	47.77	46.43	46.59	1744445
2022-05-19	46.23	46.46	45.73	46.13	3057962
2022-05-20	46.33	46.47	45.49	46.07	3329866
2022-05-23	46.52	46.95	46.34	46.59	1930512
2022-05-24	46.52	47.18	46.06	47.12	1951323
2022-05-25	47.10	47.55	47.03	47.47	1539911
2022-05-26	47.61	47.90	47.57	47.59	1060443
2022-05-27	47.63	48.03	47.55	48.02	1197228
2022-05-31	47.72	47.93	47.39	47.64	1663107
2022-06-01	47.76	47.79	46.86	47.36	1188859
2022-06-02	47.41	47.43	46.52	47.39	1281062
2022-06-03	47.21	47.40	46.99	47.08	1429364
2022-06-06	47.31	47.34	46.97	47.08	994267
2022-06-07	46.91	47.55	46.79	47.53	1079179
2022-06-08	47.26	47.30	46.73	46.81	882902
2022-06-09	46.76	46.84	45.78	45.79	1548525
2022-06-10	45.26	45.72	45.09	45.37	1594294
2022-06-13	44.68	44.81	43.52	43.72	3147101
2022-06-14	43.79	43.93	42.84	43.22	2870907
2022-06-15	43.47	43.72	42.72	43.27	2368687
2022-06-16	42.50	42.68	42.17	42.52	2719044
2022-06-17	42.58	42.79	41.89	42.11	2478033
2022-06-21	42.62	43.22	42.46	43.01	1540304
2022-06-22	42.59	43.31	42.53	42.97	1797061
2022-06-23	43.10	43.48	42.92	43.41	1520475
2022-06-24	43.71	44.37	43.50	44.31	1557429
2022-06-27	44.42	44.67	44.27	44.51	1110830
2022-06-28	44.74	45.10	44.22	44.33	1122914
2022-06-29	44.37	44.51	44.11	44.30	1119610
2022-06-30	43.96	44.40	43.73	44.14	1258788
2022-07-01	44.13	44.80	43.86	44.71	1585784
2022-07-05	44.34	44.34	43.24	43.97	1430076
2022-07-06	44.00	44.26	43.56	43.94	1166952
2022-07-07	44.21	44.33	43.99	44.19	968106
2022-07-08	44.21	44.34	44.00	44.04	820878
2022-07-11	43.93	44.23	43.85	44.15	1235430
2022-07-12	43.98	44.42	43.87	44.05	924641
2022-07-13	43.66	44.09	43.44	43.75	1391375
2022-07-14	43.05	43.45	42.91	43.42	1608016
2022-07-15	43.88	43.94	43.45	43.79	1097962
2022-07-18	44.00	44.02	43.41	43.47	1151510
2022-07-19	43.72	44.07	43.65	43.95	1096890
2022-07-20	43.96	44.03	43.54	43.74	837953
2022-07-21	43.43	43.68	43.24	43.66	1355321
2022-07-22	43.81	43.96	43.55	43.78	1232256
2022-07-25	43.81	44.22	43.73	44.18	670426
2022-07-26	44.15	44.43	44.15	44.26	789629
2022-07-27	44.18	44.47	43.87	44.35	1191203
2022-07-28	44.46	44.88	44.20	44.79	1084376
2022-07-29	44.88	45.23	44.79	45.19	860341
2022-08-01	44.97	45.20	44.81	45.13	704698
2022-08-02	45.11	45.19	44.65	44.65	779816
2022-08-03	44.86	45.01	44.63	44.85	1454660
2022-08-04	44.80	44.93	44.55	44.60	1394291
2022-08-05	44.41	44.67	44.33	44.67	1215293
2022-08-08	44.86	45.28	44.86	44.93	855770
2022-08-09	45.05	45.15	44.91	45.08	586729
2022-08-10	45.53	45.76	45.51	45.70	830604
2022-08-11	46.00	46.38	45.92	46.09	1118454
2022-08-12	46.22	46.72	46.20	46.69	924339
2022-08-15	46.48	46.87	46.37	46.83	966043
2022-08-16	46.75	47.31	46.74	47.13	767123
2022-08-17	46.85	47.04	46.60	46.77	855520
2022-08-18	46.84	46.91	46.64	46.87	570236
2022-08-19	46.74	46.74	46.43	46.43	548568
2022-08-22	46.08	46.08	45.51	45.59	947896
2022-08-23	45.66	45.77	45.45	45.55	568119
2022-08-24	45.55	45.68	45.36	45.59	716163
2022-08-25	45.73	46.00	45.58	46.00	744506
2022-08-26	46.03	46.09	44.93	44.94	1362017
2022-08-29	44.73	45.10	44.52	44.80	713836
2022-08-30	44.82	44.82	44.18	44.27	963279
2022-08-31	44.36	44.42	43.91	43.93	1290735
2022-09-01	43.78	44.06	43.42	44.06	1032815
2022-09-02	44.41	44.61	43.56	43.72	1256747
2022-09-06	43.84	43.87	43.25	43.43	1126948
2022-09-07	43.36	44.21	43.33	44.14	1010812
2022-09-08	43.97	44.40	43.78	44.34	1152357
2022-09-09	44.64	45.01	44.47	44.88	744737
2022-09-12	45.20	45.55	45.18	45.45	945640
2022-09-13	44.80	44.89	43.65	43.80	1315786
2022-09-14	43.86	43.94	43.44	43.74	1168308
2022-09-15	43.64	43.84	43.27	43.37	1296773
2022-09-16	43.06	43.26	42.87	43.10	1504766
2022-09-19	42.71	43.39	42.70	43.38	842717
2022-09-20	43.10	43.10	42.31	42.59	1533868
2022-09-21	42.81	43.07	42.00	42.00	2465953
2022-09-22	42.02	42.06	41.63	41.67	2861047
2022-09-23	41.29	41.29	40.32	40.84	3214028
2022-09-26	40.65	40.75	39.78	40.02	2008449
2022-09-27	40.37	40.53	39.57	39.66	1819347
2022-09-28	40.00	40.62	39.77	40.45	1955023
2022-09-29	40.20	40.20	39.32	39.47	1638922
2022-09-30	39.57	39.72	39.03	39.11	2018687
2022-10-03	39.68	40.27	39.39	40.09	1316595
2022-10-04	40.59	41.24	40.42	41.24	1522078
2022-10-05	40.73	40.99	40.23	40.75	829654
2022-10-06	40.63	40.77	39.99	40.06	1497552
2022-10-07	39.86	39.91	39.08	39.26	899873
2022-10-10	39.46	39.70	39.09	39.20	965838
2022-10-11	39.10	39.76	38.99	39.35	1307211
2022-10-12	39.36	39.42	39.00	39.01	1223994
2022-10-13	38.51	40.30	38.33	40.18	2095573
2022-10-14	40.43	40.74	39.57	39.64	1549310
2022-10-17	40.20	40.50	40.18	40.25	777574
2022-10-18	40.83	41.07	40.40	40.76	1282591
2022-10-19	40.52	40.68	39.99	40.24	674781
2022-10-20	40.31	40.69	39.81	39.90	727095
2022-10-21	39.99	40.83	39.80	40.64	907988
2022-10-24	40.85	41.20	40.67	41.05	911076
2022-10-25	40.92	41.80	40.90	41.75	619770
2022-10-26	41.86	42.11	41.66	41.87	768949
2022-10-27	42.12	42.44	41.93	42.02	745504
2022-10-28	42.16	43.01	42.09	42.98	683557
2022-10-31	42.80	43.00	42.64	42.79	754606
2022-11-01	43.13	43.15	42.76	42.94	772822
2022-11-02	42.86	43.42	42.20	42.22	1445171
2022-11-03	41.85	42.36	41.54	42.16	620518
2022-11-04	42.60	43.17	42.32	42.99	990864
2022-11-07	43.09	43.20	42.81	43.16	757839
2022-11-08	43.21	43.64	42.94	43.31	1112383
2022-11-09	43.10	43.27	42.51	42.57	903974
2022-11-10	43.76	44.31	43.43	44.26	1066078
2022-11-11	44.43	44.68	44.08	44.60	825950
2022-11-14	44.44	44.78	44.04	44.07	730597
2022-11-15	44.54	44.67	43.86	44.34	1571132
2022-11-16	44.29	44.33	43.86	43.96	805963
2022-11-17	43.49	43.90	43.40	43.87	717462
2022-11-18	44.24	44.37	44.01	44.19	702519
2022-11-21	44.06	44.35	43.95	44.32	562116
2022-11-22	44.59	44.99	44.59	44.98	632154
2022-11-23	44.87	45.02	44.68	44.94	618895
2022-11-25	45.02	45.19	45.01	45.13	320289
2022-11-28	44.83	44.95	44.34	44.45	827568
2022-11-29	44.46	44.89	44.37	44.87	523351
2022-11-30	44.87	45.64	44.44	45.62	1253589
2022-12-01	45.88	46.10	45.40	45.55	813188
2022-12-02	45.14	45.63	45.12	45.59	865194
2022-12-05	45.34	45.34	44.73	44.86	896295
2022-12-06	44.81	44.93	44.14	44.41	673711
2022-12-07	44.32	44.71	44.26	44.40	865414
2022-12-08	44.54	44.75	44.43	44.53	552883
2022-12-09	44.44	44.70	44.32	44.34	653934
2022-12-12	44.49	44.94	44.16	44.94	594570
2022-12-13	45.78	45.86	44.85	45.19	825317
2022-12-14	45.17	45.59	44.75	45.03	849486
2022-12-15	44.62	44.70	44.07	44.32	1173119
2022-12-16	43.90	43.96	43.30	43.54	831574
2022-12-19	43.55	43.73	42.99	43.30	732396
2022-12-20	43.27	43.48	43.09	43.36	849389
2022-12-21	43.71	43.94	43.67	43.82	876604
2022-12-22	43.57	43.67	42.93	43.66	1026994
2022-12-23	43.64	44.02	43.49	44.02	596150
2022-12-27	44.03	44.29	43.85	44.20	584234
2022-12-28	44.25	44.35	43.54	43.56	576217
2022-12-29	43.79	44.12	43.74	44.01	530775
2022-12-30	43.89	43.98	43.46	43.83	499000
2023-01-03	44.06	44.20	43.60	44.00	761989
2023-01-04	44.24	44.84	44.22	44.63	918257
2023-01-05	44.39	44.39	43.92	44.15	623795
2023-01-06	44.59	45.29	44.50	45.19	1383810
2023-01-09	45.19	45.41	44.93	44.96	733685
2023-01-10	44.99	45.12	44.65	45.10	446907
2023-01-11	45.31	45.50	45.09	45.49	471373
2023-01-12	45.67	45.81	45.36	45.60	774753
2023-01-13	45.36	45.66	45.14	45.59	606687
2023-01-17	45.61	45.72	45.38	45.44	927159
2023-01-18	45.52	45.52	44.38	44.38	802370
2023-01-19	44.28	44.39	44.07	44.14	740232
2023-01-20	44.26	44.68	43.91	44.53	514337
2023-01-23	44.58	45.06	44.46	44.77	610181
2023-01-24	44.59	44.92	44.29	44.69	655099
2023-01-25	44.50	44.90	44.41	44.90	667056
2023-01-26	44.99	45.02	44.64	45.02	526918
2023-01-27	44.86	45.19	44.77	45.04	614805
2023-01-30	44.82	45.17	44.77	44.78	579826
2023-01-31	44.97	45.42	44.72	45.39	497531
2023-02-01	45.24	45.88	44.89	45.59	1345974
2023-02-02	45.79	46.29	45.55	46.11	942796
2023-02-03	45.95	45.95	45.35	45.56	1086117
2023-02-06	45.40	45.40	45.05	45.35	604830
2023-02-07	45.26	45.45	44.77	45.32	783484
2023-02-08	45.13	45.26	44.84	44.90	747142
2023-02-09	45.18	45.20	44.27	44.36	844279
2023-02-10	44.37	44.82	44.25	44.78	545980
2023-02-13	44.82	45.25	44.77	45.25	662641
2023-02-14	45.14	45.31	44.69	44.95	803322
2023-02-15	44.73	45.09	44.61	45.08	445173
2023-02-16	44.75	44.98	44.39	44.66	674146
2023-02-17	44.56	44.87	44.34	44.65	563606
2023-02-21	44.35	44.37	43.68	43.80	542765
2023-02-22	43.89	44.05	43.57	43.69	510917
2023-02-23	43.90	44.00	43.48	43.78	561405
2023-02-24	43.43	43.65	43.23	43.57	555781
2023-02-27	43.86	44.07	43.32	43.43	575270
2023-02-28	43.40	43.54	43.13	43.13	1493758
2023-03-01	43.06	43.08	42.71	42.92	757060
2023-03-02	42.79	43.26	42.67	43.18	644706
2023-03-03	43.37	43.71	43.16	43.66	458606
2023-03-06	43.72	43.84	43.40	43.47	578193
2023-03-07	43.47	43.47	42.54	42.59	1280649
2023-03-08	42.62	42.87	42.55	42.77	1175857
2023-03-09	42.87	42.87	41.92	41.99	612720
2023-03-10	41.91	41.95	40.95	41.16	1293600
2023-03-13	40.60	41.43	40.44	40.76	2519078
2023-03-14	41.48	41.58	40.72	41.12	813434
2023-03-15	40.53	40.97	40.36	40.90	1733488
2023-03-16	40.57	41.09	40.20	41.03	1271446
2023-03-17	40.85	40.85	40.10	40.07	1044794
2023-03-20	40.33	40.94	40.33	40.79	849213
2023-03-21	41.17	41.28	40.76	40.99	766548
2023-03-22	40.99	41.00	39.93	39.93	1090376
2023-03-23	40.06	40.41	39.49	39.67	795285
2023-03-24	39.53	40.40	39.47	40.40	1212092
2023-03-27	40.77	40.93	40.60	40.66	687168
2023-03-28	40.53	40.92	40.50	40.80	453145
2023-03-29	41.08	41.38	41.08	41.38	604167
2023-03-30	41.66	41.80	41.46	41.63	396521
2023-03-31	41.82	42.23	41.73	42.21	1033867
2023-04-03	42.15	42.42	42.03	42.09	561844
2023-04-04	42.18	42.20	41.67	41.89	719243
2023-04-05	41.81	42.20	41.81	42.18	646226
2023-04-06	42.22	42.32	42.09	42.24	492568
2023-04-10	42.09	42.38	42.02	42.36	823694
2023-04-11	42.49	42.79	42.46	42.64	518572
2023-04-12	42.82	42.87	42.35	42.41	658475
2023-04-13	42.44	42.65	42.15	42.57	349536
2023-04-14	42.60	42.71	42.11	42.30	540695
2023-04-17	42.38	42.80	42.36	42.80	502551
2023-04-18	42.82	42.85	42.55	42.71	460226
2023-04-19	42.58	42.84	42.49	42.79	399077
2023-04-20	42.44	42.48	42.07	42.22	452486
2023-04-21	42.32	42.33	42.02	42.17	413702
2023-04-24	42.22	42.32	42.06	42.22	392320
2023-04-25	41.95	42.04	41.70	41.70	851402
2023-04-26	41.57	41.77	41.25	41.29	578787
2023-04-27	41.30	41.96	41.30	41.96	641292
2023-04-28	41.89	42.32	41.84	42.20	493467
2023-05-01	42.13	42.44	42.11	42.11	396577
2023-05-02	42.00	42.00	40.95	41.27	645682
2023-05-03	41.33	41.60	40.89	40.92	632308
2023-05-04	40.75	40.91	40.41	40.73	886603
2023-05-05	41.02	41.48	41.02	41.41	620156
2023-05-08	41.48	41.49	41.10	41.17	607488
2023-05-09	41.00	41.11	40.77	41.00	553886
2023-05-10	41.25	41.30	40.62	40.96	660051
2023-05-11	40.81	40.81	40.51	40.65	983346
2023-05-12	40.81	40.85	40.50	40.72	792994
2023-05-15	40.79	40.84	40.50	40.68	713077
2023-05-16	40.61	40.61	39.92	39.92	711019
2023-05-17	40.13	40.46	39.96	40.44	697109
2023-05-18	40.28	40.46	40.09	40.42	1037434
2023-05-19	40.54	40.72	40.24	40.16	745570
2023-05-22	40.22	40.38	39.92	40.27	660966
2023-05-23	40.22	40.55	40.08	40.08	666889
2023-05-24	39.99	40.03	39.56	39.56	824599
2023-05-25	39.42	39.42	38.94	39.20	1074535
2023-05-26	39.28	39.41	39.13	39.31	1036986
2023-05-30	39.38	39.49	39.17	39.32	1349644
2023-05-31	39.24	39.37	39.02	39.27	903617
2023-06-01	39.41	39.53	39.05	39.42	902406
2023-06-02	39.60	40.28	39.55	40.21	900992
2023-06-05	40.26	40.46	40.05	40.21	693621
2023-06-06	40.17	40.50	40.12	40.45	705136
2023-06-07	40.53	41.19	40.38	41.14	1420754
2023-06-08	41.10	41.14	40.75	41.09	776712
2023-06-09	41.05	41.18	40.86	40.92	897246
2023-06-12	40.92	41.07	40.78	41.00	688430
2023-06-13	40.97	41.37	40.86	41.24	834963
2023-06-14	41.38	41.64	41.01	41.12	851259
2023-06-15	41.13	41.58	41.12	41.52	797382
2023-06-16	41.58	41.80	41.55	41.49	439124
2023-06-20	41.28	41.30	40.95	40.97	771135
2023-06-21	40.89	41.09	40.56	40.88	524862
2023-06-22	40.84	40.89	40.41	40.57	608071
2023-06-23	40.45	40.59	40.12	40.12	695069
2023-06-26	40.17	40.79	40.17	40.75	454905
2023-06-27	40.68	41.04	40.54	40.97	383291
2023-06-28	40.88	40.88	40.52	40.79	985619
2023-06-29	40.74	41.12	40.63	41.10	515891
2023-06-30	41.25	41.39	41.10	41.35	602485
2023-07-03	41.26	41.74	41.23	41.65	321998
2023-07-05	41.46	41.74	41.28	41.60	651468
2023-07-06	41.28	41.33	40.95	41.30	610500
2023-07-07	41.17	41.69	41.13	41.33	573687
2023-07-10	41.20	41.50	41.15	41.27	816516
2023-07-11	41.41	41.88	41.36	41.87	634440
2023-07-12	42.15	42.34	42.00	42.05	467632
2023-07-13	42.04	42.25	41.98	42.22	703137
2023-07-14	42.16	42.19	41.71	41.85	730728
2023-07-17	41.74	41.76	41.48	41.54	628019
2023-07-18	41.56	41.99	41.51	41.74	690634
2023-07-19	41.75	42.24	41.75	42.19	537958
2023-07-20	42.16	42.43	41.97	42.39	569294
2023-07-21	42.40	42.51	42.17	42.26	511984
2023-07-24	42.27	42.54	42.24	42.47	643330
2023-07-25	42.47	42.66	42.38	42.43	536389
2023-07-26	42.39	42.67	42.39	42.63	558104
2023-07-27	42.74	42.87	42.27	42.31	696861
2023-07-28	42.78	42.79	42.35	42.47	889602
2023-07-31	42.55	42.74	42.47	42.61	549397
2023-08-01	42.58	42.64	42.17	42.25	554703
2023-08-02	42.05	42.33	41.92	42.17	722573
2023-08-03	42.03	42.03	41.68	41.76	530870
2023-08-04	41.84	42.12	41.54	41.60	709615
2023-08-07	41.63	41.93	41.63	41.82	489840
2023-08-08	41.62	41.84	41.33	41.79	581906
2023-08-09	41.81	42.15	41.78	41.86	615021
2023-08-10	41.99	42.23	41.80	41.90	572080
2023-08-11	41.80	42.06	41.78	41.97	589337
2023-08-14	41.88	41.91	41.65	41.72	382979
2023-08-15	41.46	41.46	41.15	41.18	507099
2023-08-16	41.15	41.30	40.91	40.92	832964
2023-08-17	41.06	41.32	40.88	40.88	775829
2023-08-18	40.80	41.13	40.69	40.89	548371
2023-08-21	40.85	40.92	40.47	40.66	515661
2023-08-22	40.74	40.84	40.53	40.58	752124
2023-08-23	40.63	40.71	40.49	40.70	468513
2023-08-24	40.60	41.09	40.55	40.56	637579
2023-08-25	40.71	40.91	40.52	40.77	824818
2023-08-28	40.90	41.20	40.90	40.99	579318
2023-08-29	41.18	41.37	41.08	41.37	607468
2023-08-30	41.35	41.51	41.24	41.35	426509
2023-08-31	41.43	41.49	41.15	41.15	405817
2023-09-01	41.40	41.49	41.05	41.14	412510
2023-09-05	41.09	41.17	40.53	40.53	426925
2023-09-06	40.49	40.50	40.11	40.33	571059
2023-09-07	40.34	40.58	40.25	40.32	661709
2023-09-08	40.43	40.62	40.37	40.55	890489
2023-09-11	40.69	40.88	40.58	40.61	467468
2023-09-12	40.59	40.84	40.53	40.73	425315
2023-09-13	40.77	40.85	40.51	40.60	392252
2023-09-14	40.93	41.31	40.93	41.31	507248
2023-09-15	41.14	41.32	41.00	40.83	474374
2023-09-18	40.89	40.94	40.58	40.72	443069
2023-09-19	40.73	40.86	40.52	40.60	405961
2023-09-20	40.73	41.00	40.60	40.63	458369
2023-09-21	40.52	40.56	40.01	40.03	450938
2023-09-22	40.06	40.11	39.75	39.76	753327
2023-09-25	39.65	39.84	39.57	39.81	354113
2023-09-26	39.61	39.69	39.16	39.21	633498
2023-09-27	39.39	39.42	38.89	39.08	660998
2023-09-28	39.12	39.28	38.99	39.21	382770
2023-09-29	39.42	39.54	39.03	39.19	505712
2023-10-02	39.10	39.11	38.30	38.44	1195957
2023-10-03	38.22	38.38	37.92	38.20	667948
2023-10-04	38.22	38.30	37.77	38.18	669662
2023-10-05	38.13	38.31	37.93	38.10	614650
2023-10-06	37.90	38.40	37.49	38.20	743976
2023-10-09	38.16	38.74	38.16	38.72	393636
2023-10-10	38.81	39.15	38.78	39.00	398302
2023-10-11	39.11	39.24	38.94	39.22	342840
2023-10-12	39.26	39.34	38.54	38.77	440716
2023-10-13	38.93	39.04	38.73	38.85	417003
2023-10-16	39.02	39.32	38.84	39.21	470631
2023-10-17	39.00	39.54	39.00	39.37	502398
2023-10-18	39.17	39.26	38.82	38.84	557234
2023-10-19	38.82	39.06	38.44	38.47	846364
2023-10-20	38.45	38.61	38.19	38.01	857376
2023-10-23	37.87	38.01	37.59	37.61	932073
2023-10-24	37.90	38.27	37.90	38.20	852005
2023-10-25	38.06	38.19	37.85	37.93	831083
2023-10-26	37.88	38.16	37.84	37.94	744050
2023-10-27	37.93	37.93	37.19	37.32	746891
2023-10-30	37.55	37.82	37.33	37.70	841056
2023-10-31	37.76	38.02	37.59	38.01	950404
2023-11-01	38.09	38.32	37.91	38.20	738954
2023-11-02	38.36	39.02	38.33	38.96	877833
2023-11-03	39.38	39.64	39.34	39.39	502696
2023-11-06	39.40	39.45	39.14	39.17	447400
2023-11-07	39.07	39.07	38.86	38.89	412383
2023-11-08	38.88	38.93	38.55	38.72	528165
2023-11-09	38.83	38.84	38.30	38.31	560719
2023-11-10	38.53	38.63	38.26	38.59	496520
2023-11-13	38.44	38.55	38.26	38.32	378408
2023-11-14	38.88	39.56	38.88	39.41	508285
2023-11-15	39.44	39.83	39.44	39.71	493355
2023-11-16	39.77	39.92	39.41	39.55	559376
2023-11-17	39.75	39.83	39.54	39.60	338482
2023-11-20	39.47	39.66	39.22	39.58	690876
2023-11-21	39.52	39.60	39.32	39.50	393915
2023-11-22	39.58	39.72	39.43	39.71	405141
2023-11-24	39.76	39.88	39.67	39.85	201734
2023-11-27	39.84	39.93	39.66	39.89	992120
2023-11-28	39.89	40.10	39.75	40.02	513262
2023-11-29	40.15	40.39	40.14	40.21	451831
2023-11-30	40.33	40.72	40.26	40.70	560914
2023-12-01	40.63	41.24	40.58	41.24	766517
2023-12-04	41.03	41.39	41.02	41.34	1264075
2023-12-05	41.25	41.32	41.03	41.10	793641
2023-12-06	41.15	41.40	41.08	41.12	692913
2023-12-07	41.24	41.41	41.04	41.34	489333
2023-12-08	41.31	41.47	41.17	41.40	592920
2023-12-11	41.38	41.51	41.26	41.43	528722
2023-12-12	41.45	41.45	41.12	41.23	453846
2023-12-13	41.14	42.21	40.99	42.21	679640
2023-12-14	42.54	43.01	42.52	42.67	803766
2023-12-15	42.47	42.59	42.06	42.01	769928
2023-12-18	42.25	42.31	42.00	42.01	902484
2023-12-19	42.11	42.36	42.07	42.35	528678
2023-12-20	42.24	42.40	41.74	41.74	560915
2023-12-21	41.96	42.11	41.67	42.01	458989
2023-12-22	42.14	42.46	42.09	42.22	456757
2023-12-26	42.20	42.54	42.18	42.45	374534
2023-12-27	42.42	42.53	42.30	42.46	433622
2023-12-28	42.39	42.63	42.39	42.61	519806
2023-12-29	42.50	42.59	42.30	42.41	729795
2024-01-02	42.34	43.26	42.34	43.10	562341
2024-01-03	43.00	43.13	42.75	42.85	476948
2024-01-04	42.92	43.05	42.76	42.80	521696
2024-01-05	42.71	43.18	42.57	43.05	628825
2024-01-08	42.94	43.30	42.82	43.30	1019524
2024-01-09	43.06	43.10	42.86	43.05	426263
2024-01-10	43.01	43.07	42.79	42.89	500945
2024-01-11	42.83	42.85	42.43	42.57	510300
2024-01-12	42.85	43.00	42.63	42.72	464178
2024-01-16	42.52	42.58	42.29	42.36	634022
2024-01-17	42.06	42.40	41.75	41.91	730155
2024-01-18	41.91	41.91	41.49	41.75	729142
2024-01-19	41.80	42.05	41.52	41.81	713833
2024-01-22	41.81	41.99	41.64	41.79	593187
2024-01-23	41.83	41.96	41.69	41.90	530619
2024-01-24	42.02	42.06	41.40	41.41	690832
2024-01-25	41.87	42.34	41.87	42.34	1066288
2024-01-26	42.42	42.54	42.23	42.34	499979
2024-01-29	42.29	42.33	42.06	42.27	820410
2024-01-30	42.09	42.36	41.92	42.22	928825
2024-01-31	42.34	42.48	41.81	41.86	977597
2024-02-01	41.90	42.39	41.72	42.39	831441
2024-02-02	42.20	42.23	41.71	41.98	1017918
2024-02-05	41.68	41.68	41.33	41.33	752716
2024-02-06	41.40	41.79	41.29	41.67	544948
2024-02-07	41.84	41.85	41.47	41.54	807850
2024-02-08	41.48	41.48	41.21	41.42	645292
2024-02-09	41.38	41.48	41.20	41.38	569464
2024-02-12	41.40	41.85	41.36	41.79	592324
2024-02-13	41.50	41.62	40.84	41.15	1471167
2024-02-14	41.32	41.33	41.01	41.19	887524
2024-02-15	41.33	41.99	41.33	41.96	686974
2024-02-16	41.78	42.16	41.63	41.88	763394
2024-02-20	41.83	42.23	41.71	41.91	637284
2024-02-21	41.99	42.29	41.89	42.29	542296
2024-02-22	42.16	42.38	41.96	42.31	808098
2024-02-23	42.35	42.67	42.24	42.50	736163
2024-02-26	42.39	42.41	41.92	41.95	597563
2024-02-27	42.09	42.22	42.01	42.17	559967
2024-02-28	42.10	42.28	42.05	42.10	426404
2024-02-29	42.36	42.61	42.29	42.36	629371
2024-03-01	42.40	42.40	42.02	42.29	557883
2024-03-04	42.20	42.60	42.18	42.59	679382
2024-03-05	42.55	43.02	42.46	42.58	583052
2024-03-06	42.84	43.01	42.76	42.91	713114
2024-03-07	43.08	43.22	42.96	43.07	737844
2024-03-08	43.13	43.37	43.07	43.28	1031824
2024-03-11	43.18	43.58	43.18	43.52	639648
2024-03-12	43.57	43.66	43.31	43.46	683070
2024-03-13	43.61	43.92	43.52	43.62	480596
2024-03-14	43.50	43.55	42.95	43.22	828712
2024-03-15	43.04	43.42	43.04	43.16	637117
2024-03-18	43.19	43.39	42.97	43.22	366543
2024-03-19	43.25	43.54	43.21	43.51	596929
2024-03-20	43.44	43.73	43.38	43.67	731506
2024-03-21	43.72	44.00	43.66	43.82	563140
2024-03-22	43.92	43.97	43.54	43.54	428215
2024-03-25	43.54	43.81	43.53	43.56	435321
2024-03-26	43.64	43.69	43.24	43.24	437427
2024-03-27	43.49	44.13	43.48	44.13	478995
2024-03-28	44.15	44.49	44.15	44.40	414457
2024-04-01	44.41	44.41	44.08	44.20	435263
2024-04-02	44.14	44.27	44.05	44.13	364168
2024-04-03	44.13	44.22	43.93	44.00	647383
2024-04-04	44.28	44.42	43.68	43.78	873804
2024-04-05	43.74	43.91	43.46	43.83	935355
2024-04-08	43.88	44.08	43.85	43.93	495817
2024-04-09	44.04	44.25	43.95	44.25	722468
2024-04-10	43.72	43.72	43.22	43.42	1258577
2024-04-11	43.56	43.62	43.09	43.27	652774
2024-04-12	43.19	43.28	42.63	42.71	812193
2024-04-15	43.01	43.16	42.31	42.46	1223485
2024-04-16	42.46	42.47	42.03	42.08	1027297
2024-04-17	42.30	42.51	42.08	42.34	709412
2024-04-18	42.53	42.64	42.34	42.58	502635
2024-04-19	42.61	43.23	42.61	43.09	668398
2024-04-22	43.15	43.45	42.93	43.28	547030
2024-04-23	43.28	43.60	43.22	43.50	511864
2024-04-24	43.29	43.74	43.08	43.68	547137
2024-04-25	43.48	43.70	43.14	43.40	573610
2024-04-26	43.37	43.52	43.22	43.24	374687
2024-04-29	43.36	43.68	43.36	43.65	452404
2024-04-30	43.52	43.61	43.32	43.32	370474
2024-05-01	43.31	43.91	43.21	43.49	880458
2024-05-02	43.70	43.83	43.49	43.69	542686
2024-05-03	43.88	43.98	43.54	43.81	921733
2024-05-06	43.97	44.07	43.80	43.97	395159
2024-05-07	44.12	44.38	44.12	44.27	460841
2024-05-08	44.12	44.45	44.09	44.40	358548
2024-05-09	44.37	44.75	44.34	44.73	332333
2024-05-10	44.84	44.89	44.69	44.82	428568
2024-05-13	44.90	45.17	44.86	44.95	573654
2024-05-14	45.07	45.24	44.90	45.04	390283
2024-05-15	45.30	45.36	45.15	45.22	350475
2024-05-16	45.22	45.44	45.15	45.34	462472
2024-05-17	45.30	45.43	45.21	45.29	834282
2024-05-20	45.29	45.33	45.11	45.18	391736
2024-05-21	45.18	45.28	45.07	45.21	266224
2024-05-22	45.03	45.10	44.80	44.89	409701
2024-05-23	44.81	44.81	44.18	44.22	383001
2024-05-24	44.44	44.51	44.23	44.31	387173
2024-05-28	44.31	44.47	43.94	44.05	474319
2024-05-29	43.81	43.81	43.52	43.57	482152
2024-05-30	43.75	44.17	43.75	44.17	333336
2024-05-31	44.20	45.13	44.13	45.13	539126
2024-06-03	45.06	45.19	44.71	44.93	750622
2024-06-04	44.76	45.16	44.71	45.03	324940
2024-06-05	45.04	45.07	44.70	44.91	307094
2024-06-06	44.81	45.04	44.69	44.80	316701
2024-06-07	44.62	44.96	44.50	44.71	279740
2024-06-10	44.61	44.76	44.35	44.66	410368
2024-06-11	44.52	44.64	44.31	44.61	376527
2024-06-12	45.01	45.06	44.31	44.41	599605
2024-06-13	44.38	44.47	44.11	44.35	246448
2024-06-14	44.22	44.34	43.97	44.21	237083
2024-06-17	44.13	44.35	43.91	44.18	367782
2024-06-18	44.19	44.52	44.19	44.42	329305
2024-06-20	44.36	44.69	44.25	44.58	425235
2024-06-21	44.71	44.76	44.47	44.46	271635
2024-06-24	44.55	45.13	44.54	45.03	402763
2024-06-25	45.00	45.00	44.49	44.56	400601
2024-06-26	44.37	44.41	44.20	44.31	211421
2024-06-27	44.26	44.32	44.10	44.29	349404
2024-06-28	44.36	44.52	44.23	44.43	371717
2024-07-01	44.52	44.77	44.08	44.14	383479
2024-07-02	44.14	44.28	43.93	44.13	292702
2024-07-03	44.19	44.42	44.09	44.10	206032
2024-07-05	44.08	44.14	43.86	44.07	297686
2024-07-08	44.18	44.40	44.13	44.30	346514
2024-07-09	44.25	44.61	44.17	44.35	476350
2024-07-10	44.49	44.76	44.42	44.72	383375
2024-07-11	44.90	45.36	44.88	45.33	548572
2024-07-12	45.43	45.81	45.37	45.62	305273
2024-07-15	45.58	45.71	45.45	45.52	305503
2024-07-16	45.60	46.08	45.53	46.08	388497
2024-07-17	46.04	46.92	46.04	46.87	3483636
2024-07-18	46.65	47.34	46.56	46.66	556547
2024-07-19	46.72	46.79	46.40	46.40	375926
2024-07-22	46.40	46.47	46.04	46.46	331599
2024-07-23	46.30	46.30	46.01	46.01	314937
2024-07-24	46.16	46.49	46.04	46.27	393817
2024-07-25	46.31	47.02	46.29	46.40	651374
2024-07-26	46.72	47.22	46.64	47.21	542536
2024-07-29	47.21	47.30	46.87	47.16	455243
2024-07-30	47.10	47.54	47.01	47.42	503651
2024-07-31	47.52	47.62	47.19	47.38	496935
2024-08-01	47.52	47.80	47.31	47.65	822080
2024-08-02	47.81	48.13	47.04	47.60	1291976
2024-08-05	47.36	47.48	46.47	46.56	1668443
2024-08-06	46.76	47.54	46.71	47.11	2594140
2024-08-07	47.34	47.80	47.04	47.06	1117699
2024-08-08	47.06	47.60	46.99	47.51	848415
2024-08-09	47.51	47.61	47.10	47.50	494179
2024-08-12	47.50	47.53	47.08	47.24	491689
2024-08-13	47.34	47.68	47.23	47.64	750624
2024-08-14	47.63	47.97	47.62	47.80	457954
2024-08-15	48.02	48.08	47.81	47.96	598097
2024-08-16	47.92	48.13	47.82	48.00	777286
2024-08-19	48.03	48.38	48.00	48.38	576476
2024-08-20	48.33	48.44	48.21	48.27	433077
2024-08-21	48.32	48.50	48.25	48.50	518106
2024-08-22	48.55	48.59	48.28	48.46	518230
2024-08-23	48.61	48.98	48.53	48.89	606446
2024-08-26	49.02	49.41	49.00	49.17	4776058
2024-08-27	49.17	49.23	48.92	49.07	435854
2024-08-28	49.02	49.30	48.91	49.07	508365
2024-08-29	49.18	49.26	48.77	49.16	662895
2024-08-30	49.16	49.57	49.12	49.55	565889
2024-09-03	49.36	49.80	49.30	49.64	1212473
2024-09-04	49.60	49.97	49.40	49.58	1403533
2024-09-05	49.84	49.89	49.33	49.47	748642
2024-09-06	49.52	49.74	49.20	49.26	778038
2024-09-09	49.36	49.83	49.25	49.66	445061
2024-09-10	49.70	49.82	49.56	49.75	614903
2024-09-11	49.65	49.65	48.90	49.45	967296
2024-09-12	49.46	49.63	49.18	49.56	454557
2024-09-13	49.73	50.00	49.62	50.00	449850
2024-09-16	50.25	50.52	50.23	50.47	573460
2024-09-17	50.46	50.61	50.14	50.24	509210
2024-09-18	50.25	50.64	50.04	50.12	500636
2024-09-19	50.47	50.47	49.95	50.09	3779119
2024-09-20	50.00	50.14	49.84	49.99	478390
2024-09-23	50.10	50.25	50.02	50.24	6977498
2024-09-24	50.22	50.56	50.08	50.30	796636
2024-09-25	50.47	50.47	49.98	50.01	439948
2024-09-26	49.96	50.26	49.90	50.08	486289
2024-09-27	50.31	50.65	50.25	50.39	662385
2024-09-30	50.49	50.61	50.21	50.57	1271109
2024-10-01	50.60	50.65	50.30	50.63	634584
2024-10-02	50.36	50.61	50.24	50.40	403379
2024-10-03	50.34	50.34	49.99	50.15	353150
2024-10-04	50.05	50.31	49.92	50.28	398851
2024-10-07	50.24	50.24	49.81	49.88	478545
2024-10-08	49.91	49.97	49.62	49.77	614165
2024-10-09	49.76	50.11	49.63	49.98	274597
2024-10-10	50.05	50.14	49.69	49.76	289566
2024-10-11	49.95	50.13	49.88	50.12	324336
2024-10-14	50.09	50.39	49.96	50.36	279881
2024-10-15	50.36	51.03	50.36	50.62	485896
2024-10-16	50.64	51.05	50.56	51.01	553910
2024-10-17	51.00	51.00	50.76	50.86	330695
2024-10-18	50.83	51.07	50.64	50.94	317059
2024-10-21	50.95	51.03	50.44	50.49	383369
2024-10-22	50.31	50.60	50.15	50.52	481305
2024-10-23	50.40	50.69	50.34	50.66	495619
2024-10-24	50.81	50.83	50.48	50.59	306512
2024-10-25	50.67	50.71	49.97	50.02	440155
2024-10-28	50.09	50.34	50.08	50.24	523130
2024-10-29	50.08	50.08	49.79	49.81	588076
2024-10-30	49.75	50.02	49.74	49.95	710839
2024-10-31	49.96	50.41	49.96	50.09	557692
2024-11-01	50.17	50.28	49.54	49.55	706806
2024-11-04	49.57	49.73	49.38	49.58	603576
2024-11-05	49.52	50.00	49.36	49.99	335178
2024-11-06	50.62	50.64	50.08	50.12	745423
2024-11-07	50.14	50.37	50.07	50.13	815295
2024-11-08	50.14	50.51	50.08	50.43	461101
2024-11-11	50.53	50.86	50.49	50.52	376821
2024-11-12	50.48	50.53	50.05	50.07	402827
2024-11-13	50.18	50.25	49.97	50.13	437320
2024-11-14	50.20	50.22	49.92	49.95	648124
2024-11-15	49.88	49.99	49.70	49.78	818496
2024-11-18	49.78	50.22	49.78	50.16	469257
2024-11-19	49.89	50.11	49.64	50.05	325859
2024-11-20	50.08	50.30	49.97	50.26	499465
2024-11-21	50.31	50.90	50.17	50.87	461217
2024-11-22	50.99	51.26	50.97	51.14	565303
2024-11-25	51.37	51.58	51.20	51.34	412332
2024-11-26	51.41	51.52	51.19	51.46	298739
2024-11-27	51.62	51.89	51.62	51.67	733063
2024-11-29	51.70	51.88	51.64	51.75	216570
2024-12-02	51.73	51.73	51.07	51.21	760846
2024-12-03	51.32	51.39	50.80	50.80	434009
2024-12-04	50.76	50.76	50.31	50.46	1248723
2024-12-05	50.52	50.85	50.47	50.72	754535
2024-12-06	50.74	50.85	50.33	50.39	392356
2024-12-09	50.53	50.59	50.11	50.12	487882
2024-12-10	50.09	50.20	49.66	49.92	577228
2024-12-11	50.00	50.03	49.51	49.53	793699
2024-12-12	49.59	49.77	49.45	49.49	425052
2024-12-13	49.47	49.61	49.18	49.41	675404
2024-12-16	49.43	49.47	48.95	48.98	1226018
2024-12-17	48.79	49.15	48.76	48.98	666378
2024-12-18	48.87	48.96	47.81	47.81	839295
2024-12-19	47.98	48.27	47.77	47.77	756462
2024-12-20	47.78	48.62	47.77	48.31	440688
2024-12-23	48.17	48.40	47.91	48.35	531139
2024-12-24	48.34	48.59	48.21	48.56	281072
2024-12-26	48.45	48.69	48.36	48.60	403934
2024-12-27	48.40	48.76	48.29	48.42	513168
2024-12-30	48.24	48.27	47.79	48.10	609529
2024-12-31	48.21	48.41	48.06	48.31	623549
2025-01-02	48.53	48.68	48.15	48.36	496815
2025-01-03	48.51	48.65	48.29	48.53	323897
2025-01-06	48.59	48.60	47.97	48.02	628948
2025-01-07	48.12	48.41	47.83	47.92	358379
2025-01-08	47.84	47.93	47.44	47.92	488140
2025-01-10	47.62	47.77	47.05	47.08	630527
2025-01-13	47.09	47.46	47.01	47.43	542852
2025-01-14	47.53	47.86	47.50	47.82	481195
2025-01-15	48.22	48.38	47.85	47.94	309168
2025-01-16	47.86	48.53	47.81	48.51	289985
2025-01-17	48.53	48.89	48.46	48.59	370841
2025-01-21	48.73	49.23	48.73	49.07	385938
2025-01-22	48.92	48.93	48.29	48.31	472541
2025-01-23	48.43	48.55	48.21	48.52	458374
2025-01-24	48.51	48.79	48.48	48.66	296695
2025-01-27	48.85	49.38	48.79	49.33	717226
2025-01-28	49.27	49.39	48.72	48.82	395510
2025-01-29	48.93	49.10	48.62	48.72	395503
2025-01-30	48.84	49.07	48.64	48.91	311022
2025-01-31	48.90	49.06	48.60	48.69	447717
2025-02-03	48.31	48.78	47.91	48.60	630992
2025-02-04	48.48	48.71	48.36	48.58	433649
2025-02-05	48.85	48.90	48.54	48.84	361575
2025-02-06	49.21	49.21	48.66	48.80	349296
2025-02-07	48.89	48.89	48.58	48.73	481477
2025-02-10	48.84	48.87	48.50	48.84	255117
2025-02-11	48.72	49.22	48.59	49.20	329290
2025-02-12	48.72	48.99	48.56	48.90	316778
2025-02-13	48.97	49.37	48.79	49.31	305958
2025-02-14	49.41	49.75	49.15	49.15	293873
2025-02-18	49.01	49.49	48.89	49.42	514383
2025-02-19	49.39	49.67	49.25	49.63	285322
2025-02-20	49.53	50.04	49.45	50.02	423091
2025-02-21	50.01	50.26	49.95	50.06	524263
2025-02-24	50.09	50.50	49.92	50.29	820516
2025-02-25	50.40	50.65	50.39	50.56	581578
2025-02-26	50.53	50.53	49.91	50.03	596599
2025-02-27	49.88	50.22	49.76	49.93	614161
2025-02-28	50.19	50.59	50.00	50.54	678233
2025-03-03	50.65	51.03	50.33	50.59	1303200
2025-03-04	50.56	50.64	49.61	49.62	1262692
2025-03-05	49.50	49.95	49.30	49.79	1444763
2025-03-06	49.55	49.86	49.21	49.74	956492
2025-03-07	49.67	50.69	49.66	50.58	1114401
2025-03-10	50.56	51.61	50.38	50.67	1480007
2025-03-11	50.55	50.57	49.44	49.59	1222940
2025-03-12	49.44	49.51	48.84	48.98	921023
2025-03-13	49.10	49.63	48.84	48.89	755781
2025-03-14	49.17	49.77	49.03	49.72	487567
2025-03-17	49.70	50.44	49.69	50.22	587817
2025-03-18	50.19	50.37	50.03	50.19	608089
2025-03-19	50.20	50.28	49.85	50.12	425881
2025-03-20	50.02	50.16	49.81	49.99	425683
2025-03-21	49.84	49.94	49.49	49.52	505219
2025-03-24	49.67	49.96	49.58	49.77	451771
2025-03-25	49.75	49.76	49.01	49.17	652385
2025-03-26	49.27	49.77	49.27	49.64	353968
2025-03-27	49.67	50.00	49.54	49.68	407453
2025-03-28	49.82	49.91	49.46	49.61	767293
2025-03-31	49.65	50.46	49.65	50.23	1076332
2025-04-01	50.24	50.28	49.67	50.00	564381
2025-04-02	49.87	50.09	49.59	50.04	560083
2025-04-03	49.55	49.91	48.67	48.69	1067081
2025-04-04	48.19	48.29	46.11	46.13	4138986
2025-04-07	45.09	46.75	44.23	45.31	4877837
2025-04-08	46.28	46.31	43.87	44.37	2908541
2025-04-09	43.75	46.71	43.39	46.49	1758245
2025-04-10	46.10	46.12	44.43	45.44	2384479
2025-04-11	45.56	46.36	45.01	46.23	1878560
2025-04-14	46.67	47.24	46.46	47.07	871662
2025-04-15	47.12	47.36	46.93	46.94	743516
2025-04-16	47.11	47.22	46.27	46.46	721181
2025-04-17	46.65	47.51	46.56	46.98	783842
2025-04-21	46.76	46.83	45.80	46.21	505670
2025-04-22	46.56	47.37	46.54	47.22	686130
2025-04-23	47.50	47.93	46.85	47.08	1036842
2025-04-24	47.18	47.59	46.93	47.37	431714
2025-04-25	47.31	47.31	46.75	47.07	516986
2025-04-28	47.11	47.37	46.97	47.31	415433
2025-04-29	47.12	47.64	47.03	47.53	1039362
2025-04-30	47.45	47.61	46.83	47.45	394051
2025-05-01	47.45	47.74	47.13	47.28	524859
2025-05-02	47.75	47.84	47.38	47.72	426332
2025-05-05	47.57	47.65	47.24	47.45	314500
2025-05-06	47.32	47.53	47.07	47.21	615507
2025-05-07	47.33	47.58	47.13	47.28	470186
2025-05-08	47.41	47.78	47.22	47.37	827659
2025-05-09	47.43	47.57	47.28	47.35	445789
2025-05-12	47.78	48.05	47.57	47.75	902724
2025-05-13	47.76	47.76	47.25	47.29	659320
2025-05-14	47.23	47.23	46.64	46.80	1127096
2025-05-15	46.98	47.66	46.92	47.66	342877
2025-05-16	47.64	48.19	47.54	48.01	418560
2025-05-19	47.76	48.15	47.68	48.14	377621
2025-05-20	48.07	48.32	47.98	48.04	261393
2025-05-21	47.81	47.84	47.00	47.02	367536
2025-05-22	46.95	46.99	46.39	46.74	449831
2025-05-23	46.68	46.97	46.43	46.88	442386
2025-05-27	47.23	47.61	47.08	47.55	260157
2025-05-28	47.56	47.58	46.96	47.05	323263
2025-05-29	47.14	47.44	46.97	47.43	354105
2025-05-30	47.29	47.65	47.16	47.50	494574
2025-06-02	47.39	47.49	46.96	47.48	714000
2025-06-03	47.41	47.63	47.14	47.54	559082
2025-06-04	47.55	47.55	47.16	47.17	306215
2025-06-05	47.21	47.22	46.93	47.04	566614
2025-06-06	47.30	47.52	47.20	47.38	358108
2025-06-09	47.40	47.78	47.35	47.46	638696
2025-06-10	47.52	47.93	47.50	47.82	1030194
2025-06-11	47.87	47.98	47.65	47.80	452960
2025-06-12	47.75	47.90	47.57	47.88	335928
2025-06-13	47.83	47.95	47.32	47.41	598808
2025-06-16	47.61	47.79	47.30	47.45	484347
2025-06-17	47.35	47.45	47.03	47.04	456762
2025-06-18	47.11	47.33	46.99	47.06	473325
2025-06-20	47.23	47.42	47.14	46.99	617646
2025-06-23	47.10	47.45	46.92	47.38	542706
2025-06-24	47.40	47.70	47.38	47.58	337374
2025-06-25	47.41	47.41	46.97	46.97	426410
2025-06-26	47.16	47.36	47.09	47.25	622184
2025-06-27	47.35	47.53	47.08	47.25	382937
2025-06-30	47.19	47.59	47.06	47.56	645601
2025-07-01	47.59	48.61	47.56	48.31	786215
2025-07-02	48.41	48.70	48.24	48.63	571418
2025-07-03	48.68	48.80	48.53	48.67	228435
2025-07-07	48.58	48.64	48.02	48.19	399285
2025-07-08	48.11	48.61	48.02	48.54	419676
2025-07-09	48.61	48.69	48.27	48.50	337285
2025-07-10	48.41	49.04	48.29	48.92	396956
2025-07-11	48.67	48.78	48.38	48.64	330248
2025-07-14	48.58	48.72	48.34	48.57	706816
2025-07-15	48.50	48.64	47.91	47.93	547586
2025-07-16	48.00	48.29	47.84	48.23	600345
2025-07-17	48.11	48.38	48.05	48.30	382511
2025-07-18	48.44	48.60	48.26	48.23	476466
2025-07-21	48.47	48.57	48.16	48.22	724561
2025-07-22	48.22	49.10	48.22	49.07	607355
2025-07-23	49.14	49.35	49.06	49.35	721840
2025-07-24	49.10	49.25	48.89	48.97	620504
2025-07-25	48.93	49.02	48.56	48.99	378719
2025-07-28	48.88	48.90	48.26	48.30	425998
2025-07-29	48.38	48.61	48.19	48.58	394947
2025-07-30	48.56	48.67	47.85	48.07	421064
2025-07-31	47.81	48.07	47.58	47.69	755935
2025-08-01	47.78	47.89	47.24	47.56	790733
2025-08-04	47.60	48.10	47.59	48.04	650849
2025-08-05	48.08	48.28	47.95	48.18	613744
2025-08-06	48.23	48.28	47.89	47.91	621299
2025-08-07	48.11	48.23	47.75	48.09	518055
2025-08-08	48.16	48.35	48.01	48.10	302525
2025-08-11	48.15	48.40	47.82	47.94	387288
2025-08-12	48.05	48.33	47.99	48.31	634792
2025-08-13	48.39	49.04	48.33	49.02	667074
2025-08-14	48.69	48.76	48.36	48.66	619811
2025-08-15	48.70	48.88	48.52	48.55	623433
2025-08-18	48.56	48.63	48.29	48.29	408588
2025-08-19	48.37	48.93	48.37	48.84	649554
2025-08-20	48.95	49.41	48.86	48.94	962636
2025-08-21	48.83	49.06	48.72	48.96	704992
2025-08-22	49.19	49.84	49.18	49.70	719210
2025-08-25	49.54	49.62	49.17	49.23	1024991
2025-08-26	49.14	49.23	48.88	49.07	717808
2025-08-27	49.00	49.45	48.95	49.41	532892
2025-08-28	49.44	49.45	48.87	49.12	677235
2025-08-29	49.17	49.50	49.16	49.48	711549
2025-09-02	49.29	49.42	48.86	49.07	1119188
2025-09-03	48.98	49.24	48.89	49.19	880941
2025-09-04	49.44	49.57	49.13	49.42	659678
2025-09-05	49.47	49.84	49.29	49.55	1050394
2025-09-08	49.34	49.34	48.89	49.22	1202834
2025-09-09	49.15	49.28	49.07	49.12	920046
2025-09-10	48.98	49.18	48.81	49.13	1045117
2025-09-11	49.15	49.63	49.09	49.61	868661
2025-09-12	49.53	49.61	49.34	49.36	508573
2025-09-15	49.41	49.53	49.09	49.12	694353
2025-09-16	49.13	49.28	48.91	48.99	615529
2025-09-17	49.04	49.61	48.94	49.07	874589
2025-09-18	49.01	49.26	48.91	49.14	613266
2025-09-19	49.22	49.26	49.01	48.86	496499
2025-09-22	48.77	48.78	48.56	48.65	555251
2025-09-23	48.70	49.09	48.70	49.04	524227
2025-09-24	49.00	49.14	48.92	48.99	320859
2025-09-25	49.02	49.11	48.55	48.58	461731
2025-09-26	48.75	49.08	48.72	49.01	501433
2025-09-29	49.08	49.10	48.73	48.98	490426
2025-09-30	48.95	49.53	48.93	49.45	599494
2025-10-01	49.49	49.86	49.49	49.72	503036
2025-10-02	49.54	49.77	49.34	49.47	427392
2025-10-03	49.55	50.00	49.55	49.73	475892
2025-10-06	49.74	49.74	49.20	49.24	652166
2025-10-07	49.35	49.46	49.15	49.31	621493
2025-10-08	49.30	49.33	48.88	48.92	622161
2025-10-09	48.96	49.09	48.54	48.57	481077
2025-10-10	48.73	48.81	48.09	48.11	1005138
2025-10-13	48.17	48.38	47.91	48.15	811258
2025-10-14	48.00	48.64	47.93	48.61	740767
2025-10-15	48.65	49.00	48.39	48.69	592439
2025-10-16	48.75	48.82	48.11	48.17	1037838
2025-10-17	48.29	48.60	48.20	48.40	661769
2025-10-20	48.52	48.76	48.52	48.73	461931
2025-10-21	48.76	48.95	48.62	48.78	519234
2025-10-22	48.75	49.21	48.69	48.91	833479
2025-10-23	49.06	49.09	48.54	48.63	734266
2025-10-24	48.86	48.91	48.60	48.62	469119
2025-10-27	48.66	48.82	48.58	48.81	496036
2025-10-28	48.62	48.62	48.04	48.11	966596
2025-10-29	48.01	48.10	47.20	47.35	1408662
2025-10-30	47.15	47.58	47.14	47.22	818589
2025-10-31	47.00	47.45	46.82	47.32	637271
2025-11-03	47.19	47.19	46.58	46.99	624384
2025-11-04	47.01	47.12	46.85	46.96	752834
2025-11-05	47.00	47.26	46.88	47.15	511151
2025-11-06	47.17	47.51	47.08	47.13	771748
2025-11-07	47.22	47.79	47.19	47.78	1051590
2025-11-10	47.80	47.86	47.40	47.70	1054108
2025-11-11	47.90	48.41	47.90	48.38	625182
2025-11-12	48.33	48.60	48.33	48.41	568998
2025-11-13	48.36	48.68	48.18	48.22	537336
2025-11-14	48.29	48.35	47.82	48.13	813191
2025-11-17	48.17	48.28	47.69	47.78	677822
2025-11-18	47.73	48.22	47.66	48.05	848625
2025-11-19	47.93	47.93	47.42	47.53	573474
2025-11-20	47.68	47.90	47.26	47.29	821134
2025-11-21	47.49	48.46	47.46	47.95	1363071
2025-11-24	48.03	48.08	47.68	47.83	2196031
2025-11-25	47.92	48.33	47.92	48.19	1261203
2025-11-26	48.15	48.58	48.15	48.40	2866014
2025-11-28	48.41	48.69	48.39	48.65	1287132
2025-12-01	48.42	48.60	48.24	48.27	2557101
2025-12-02	48.32	48.35	47.75	47.90	636093
2025-12-03	48.00	48.38	47.96	48.09	577256
2025-12-04	48.09	48.13	47.82	47.92	795561
2025-12-05	47.89	48.12	47.81	47.84	645119
2025-12-08	47.87	47.89	47.49	47.52	552887
2025-12-09	47.65	47.93	47.41	47.42	806870
2025-12-10	47.56	47.99	47.46	47.88	1067599
2025-12-11	47.93	48.37	47.90	48.15	990585
2025-12-12	48.30	48.50	48.21	48.33	754054
2025-12-15	48.52	48.67	48.37	48.59	2256538
2025-12-16	48.63	48.68	48.00	48.17	1011558
2025-12-17	48.21	48.58	48.21	48.52	808447
2025-12-18	48.52	48.65	48.29	48.34	670968
2025-12-19	48.27	48.38	48.04	47.83	810496
2025-12-22	47.77	48.04	47.72	47.99	906574
2025-12-23	47.98	48.00	47.78	47.84	440859
2025-12-24	47.85	48.20	47.85	48.18	291510
2025-12-26	48.12	48.21	47.97	48.19	352860
2025-12-29	48.26	48.41	48.21	48.24	346216
2025-12-30	48.27	48.34	48.18	48.28	304855
2025-12-31	48.24	48.24	47.99	48.00	247221
2026-01-02	48.01	48.42	47.57	48.23	642973
2026-01-05	48.20	48.24	47.82	48.13	1216189
2026-01-06	48.06	48.34	48.04	48.28	636712
2026-01-07	48.42	48.58	47.87	47.90	663282
2026-01-08	47.85	48.67	47.79	48.51	974318
2026-01-09	48.60	48.82	48.53	48.57	756311
2026-01-12	48.55	48.69	48.31	48.53	899203
2026-01-13	48.63	48.80	48.34	48.64	1641346
2026-01-14	48.69	49.47	48.69	49.41	790378
2026-01-15	49.45	49.69	49.17	49.56	1009261
2026-01-16	49.37	49.46	49.12	49.15	776900
2026-01-20	48.93	49.14	48.68	48.96	1004448
2026-01-21	49.02	49.39	49.02	49.32	1072701
2026-01-22	49.35	49.73	49.35	49.40	808374
2026-01-23	49.39	49.46	49.12	49.40	812707

Explore More About SPHD

Coins representing dividend payouts and trends

SPHD Dividend History

Discover Invesco S&P 500'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

SPHD Stock Split History

Discover Invesco S&P 500'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

SPHD Historical Prices

Explore Invesco S&P 500's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics