SPHQ Historical Prices

Summary

Key Stock Metrics

57.17

(April 19, 2024)

52-Week Low

71.22

(February 19, 2025)

52-Week High

71.22

(February 19, 2025)

All-Time High

66.90

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-03-01	14.83	15.06	14.83	15.01	41064
2012-03-02	15.02	15.02	14.96	14.98	81621
2012-03-05	14.96	15.00	14.92	14.98	141827
2012-03-06	14.84	14.85	14.74	14.76	26504
2012-03-07	14.81	14.86	14.70	14.86	20124
2012-03-08	14.95	15.00	14.91	14.99	53909
2012-03-09	14.98	15.07	14.98	15.05	31450
2012-03-12	15.04	15.07	15.03	15.06	32180
2012-03-13	15.10	15.25	15.10	15.25	31668
2012-03-14	15.26	15.27	15.20	15.22	26275
2012-03-15	15.22	15.31	15.21	15.30	4668
2012-03-16	15.28	15.31	15.24	15.26	120059
2012-03-19	15.26	15.31	15.22	15.25	55526
2012-03-20	15.18	15.22	15.14	15.20	22913
2012-03-21	15.19	15.24	15.18	15.19	88757
2012-03-22	15.10	15.17	15.07	15.14	24795
2012-03-23	15.04	15.17	15.04	15.17	10337
2012-03-26	15.26	15.31	15.26	15.31	6960
2012-03-27	15.39	15.41	15.27	15.27	103865
2012-03-28	15.37	15.37	15.19	15.27	5691
2012-03-29	15.17	15.29	15.14	15.29	6281
2012-03-30	15.34	15.38	15.31	15.37	96998
2012-04-02	15.35	15.50	15.35	15.47	27077
2012-04-03	15.45	15.46	15.34	15.40	15736
2012-04-04	15.27	15.33	15.23	15.29	73170
2012-04-05	15.26	15.31	15.24	15.26	18738
2012-04-09	15.08	15.14	15.04	15.09	34515
2012-04-10	15.04	15.04	14.84	14.85	74627
2012-04-11	14.95	15.01	14.95	15.00	24745
2012-04-12	15.05	15.18	15.05	15.18	14849
2012-04-13	15.16	15.16	15.07	15.07	36345
2012-04-16	15.11	15.15	15.07	15.10	17666
2012-04-17	15.19	15.32	15.19	15.29	32689
2012-04-18	15.25	15.30	15.25	15.28	26561
2012-04-19	15.26	15.28	15.12	15.16	49511
2012-04-20	15.22	15.30	15.22	15.26	6791
2012-04-23	15.12	15.12	15.04	15.07	13402
2012-04-24	15.08	15.18	15.08	15.11	11950
2012-04-25	15.25	15.25	15.19	15.25	34157
2012-04-26	15.21	15.37	15.21	15.35	69177
2012-04-27	15.35	15.43	15.33	15.41	18678
2012-04-30	15.35	15.44	15.30	15.33	18869
2012-05-01	15.27	15.47	15.27	15.41	27252
2012-05-02	15.31	15.40	15.31	15.40	14231
2012-05-03	15.36	15.41	15.28	15.31	4891
2012-05-04	15.23	15.23	15.09	15.09	22942
2012-05-07	15.06	15.15	14.95	15.12	14727
2012-05-08	15.06	15.09	14.92	15.08	23373
2012-05-09	14.95	15.08	14.90	14.99	13454
2012-05-10	15.11	15.12	15.06	15.06	11131
2012-05-11	15.11	15.12	15.00	15.00	16431
2012-05-14	14.84	14.97	14.84	14.91	16058
2012-05-15	14.90	14.97	14.83	14.86	27127
2012-05-16	14.91	14.94	14.83	14.85	46978
2012-05-17	14.81	14.81	14.60	14.61	50510
2012-05-18	14.61	14.65	14.43	14.43	20339
2012-05-21	14.47	14.67	14.44	14.66	41429
2012-05-22	14.72	14.79	14.72	14.72	15559
2012-05-23	14.62	14.76	14.51	14.76	226959
2012-05-24	14.80	14.80	14.70	14.79	23513
2012-05-25	14.81	14.84	14.75	14.75	34230
2012-05-29	14.87	14.94	14.86	14.91	12777
2012-05-30	14.79	14.79	14.72	14.73	16192
2012-05-31	14.72	14.74	14.60	14.74	11722
2012-06-01	14.51	14.52	14.33	14.36	118411
2012-06-04	14.36	14.39	14.22	14.30	37181
2012-06-05	14.31	14.42	14.29	14.40	57565
2012-06-06	14.47	14.65	14.47	14.65	21143
2012-06-07	14.79	14.79	14.73	14.73	29610
2012-06-08	14.65	14.80	14.64	14.78	13782
2012-06-11	14.88	14.88	14.73	14.73	30789
2012-06-12	14.69	14.81	14.69	14.81	29310
2012-06-13	14.73	14.81	14.65	14.65	40805
2012-06-14	14.73	14.84	14.73	14.84	8648
2012-06-15	14.81	14.88	14.81	14.88	4454
2012-06-18	14.83	14.97	14.83	14.94	42612
2012-06-19	14.99	15.11	14.99	15.09	25682
2012-06-20	15.06	15.06	14.93	14.98	12822
2012-06-21	14.95	14.96	14.70	14.71	27043
2012-06-22	14.77	14.80	14.71	14.80	25956
2012-06-25	14.63	14.63	14.54	14.57	10162
2012-06-26	14.61	14.65	14.53	14.63	47007
2012-06-27	14.63	14.71	14.63	14.70	17779
2012-06-28	14.60	14.61	14.51	14.53	13972
2012-06-29	14.89	14.98	14.89	14.97	22943
2012-07-02	15.04	15.11	14.93	14.94	11673
2012-07-03	15.01	15.10	15.01	15.09	31897
2012-07-05	15.02	15.16	15.02	15.13	5634
2012-07-06	14.99	14.99	14.93	14.98	6519
2012-07-09	14.92	14.94	14.89	14.92	8913
2012-07-10	14.99	14.99	14.81	14.83	9857
2012-07-11	14.84	14.87	14.78	14.82	70962
2012-07-12	14.75	14.84	14.71	14.80	16532
2012-07-13	14.79	15.01	14.79	14.99	321340
2012-07-16	14.98	14.98	14.91	14.92	51804
2012-07-17	15.01	15.06	14.87	15.03	58185
2012-07-18	15.01	15.20	15.01	15.16	27075
2012-07-19	15.19	15.26	15.16	15.23	18405
2012-07-20	15.11	15.14	15.07	15.08	14384
2012-07-23	14.92	14.96	14.84	14.95	12388
2012-07-24	14.84	14.85	14.72	14.79	7379
2012-07-25	14.80	14.87	14.75	14.87	14756
2012-07-26	15.02	15.02	14.96	15.01	2778
2012-07-27	15.12	15.33	15.12	15.33	11615
2012-07-30	15.21	15.34	15.21	15.29	22920
2012-07-31	15.26	15.26	15.20	15.21	8044
2012-08-01	15.22	15.22	15.10	15.11	3753
2012-08-02	15.00	15.03	14.92	15.02	25092
2012-08-03	15.27	15.32	15.24	15.27	67303
2012-08-06	15.36	15.37	15.32	15.32	58206
2012-08-07	15.37	15.41	15.36	15.36	40019
2012-08-08	15.37	15.42	15.37	15.41	17315
2012-08-09	15.39	15.42	15.37	15.39	14790
2012-08-10	15.34	15.43	15.31	15.43	65079
2012-08-13	15.41	15.41	15.33	15.39	103662
2012-08-14	15.46	15.46	15.39	15.40	9744
2012-08-15	15.41	15.47	15.41	15.45	14188
2012-08-16	15.48	15.58	15.44	15.57	5208
2012-08-17	15.57	15.62	15.57	15.60	45011
2012-08-20	15.63	15.63	15.56	15.57	25322
2012-08-21	15.61	15.66	15.55	15.55	7090
2012-08-22	15.53	15.55	15.46	15.53	9458
2012-08-23	15.48	15.49	15.40	15.44	11960
2012-08-24	15.40	15.53	15.40	15.49	13985
2012-08-27	15.56	15.56	15.48	15.49	18381
2012-08-28	15.48	15.53	15.48	15.50	5091
2012-08-29	15.51	15.53	15.46	15.50	4146
2012-08-30	15.45	15.45	15.40	15.44	4815
2012-08-31	15.48	15.52	15.44	15.49	20306
2012-09-04	15.44	15.49	15.35	15.45	14167
2012-09-05	15.40	15.44	15.38	15.40	38487
2012-09-06	15.54	15.66	15.54	15.65	28606
2012-09-07	15.71	15.74	15.68	15.70	16559
2012-09-10	15.71	15.74	15.70	15.72	30933
2012-09-11	15.70	15.72	15.66	15.67	20501
2012-09-12	15.72	15.72	15.69	15.69	7142
2012-09-13	15.67	15.90	15.65	15.88	27681
2012-09-14	15.90	15.98	15.87	15.89	29852
2012-09-17	15.91	15.91	15.84	15.87	26523
2012-09-18	15.84	15.88	15.83	15.87	499840
2012-09-19	15.86	15.94	15.84	15.92	44636
2012-09-20	15.82	15.88	15.77	15.86	70754
2012-09-21	15.86	15.86	15.76	15.76	10729
2012-09-24	15.72	15.82	15.72	15.79	6774
2012-09-25	15.79	15.83	15.67	15.67	38354
2012-09-26	15.65	15.66	15.58	15.61	11649
2012-09-27	15.64	15.71	15.61	15.70	7900
2012-09-28	15.64	15.67	15.55	15.67	16231
2012-10-01	15.69	15.82	15.68	15.72	39503
2012-10-02	15.75	15.77	15.65	15.71	590239
2012-10-03	15.71	15.80	15.70	15.75	55546
2012-10-04	15.79	15.89	15.79	15.87	37859
2012-10-05	15.91	15.98	15.86	15.86	58511
2012-10-08	15.89	15.89	15.83	15.85	19378
2012-10-09	15.84	15.84	15.70	15.71	8428
2012-10-10	15.66	15.67	15.58	15.58	17469
2012-10-11	15.69	15.72	15.61	15.61	22160
2012-10-12	15.63	15.63	15.55	15.59	36186
2012-10-15	15.59	15.69	15.56	15.69	35022
2012-10-16	15.74	15.83	15.74	15.82	8224
2012-10-17	15.90	15.92	15.88	15.89	9299
2012-10-18	15.86	15.92	15.85	15.92	27553
2012-10-19	15.88	15.88	15.66	15.66	19144
2012-10-22	15.65	15.68	15.55	15.60	20463
2012-10-23	15.48	15.54	15.40	15.54	12340
2012-10-24	15.53	15.53	15.40	15.40	12219
2012-10-25	15.52	15.52	15.45	15.46	6237
2012-10-26	15.48	15.51	15.43	15.50	16082
2012-10-31	15.52	15.58	15.44	15.55	26887
2012-11-01	15.61	15.72	15.58	15.72	18061
2012-11-02	15.78	15.80	15.59	15.62	45244
2012-11-05	15.57	15.63	15.52	15.63	14038
2012-11-06	15.67	15.80	15.67	15.75	16513
2012-11-07	15.62	15.62	15.35	15.47	58401
2012-11-08	15.43	15.49	15.33	15.35	11236
2012-11-09	15.21	15.40	15.17	15.31	38639
2012-11-12	15.30	15.36	15.18	15.31	23303
2012-11-13	15.33	15.43	15.29	15.29	13305
2012-11-14	15.36	15.36	15.10	15.10	19367
2012-11-15	15.13	15.17	15.07	15.12	33317
2012-11-16	15.10	15.17	15.05	15.17	13109
2012-11-19	15.28	15.45	15.28	15.43	29364
2012-11-20	15.45	15.48	15.38	15.44	673879
2012-11-21	15.46	15.52	15.45	15.52	47899
2012-11-23	15.62	15.62	15.59	15.59	2057
2012-11-26	15.62	15.63	15.56	15.60	21331
2012-11-27	15.58	15.67	15.55	15.55	15371
2012-11-28	15.55	15.70	15.50	15.69	19459
2012-11-29	15.74	15.79	15.70	15.77	10701
2012-11-30	15.77	15.77	15.72	15.75	25240
2012-12-03	15.83	15.83	15.63	15.68	21621
2012-12-04	15.67	15.69	15.59	15.65	74547
2012-12-05	15.61	15.75	15.58	15.70	24446
2012-12-06	15.70	15.72	15.63	15.70	9545
2012-12-07	15.77	15.78	15.72	15.76	23351
2012-12-10	15.79	15.83	15.79	15.83	17173
2012-12-11	15.87	15.93	15.84	15.86	46449
2012-12-12	15.88	15.95	15.81	15.81	12727
2012-12-13	15.85	15.88	15.75	15.76	24150
2012-12-14	15.74	15.81	15.74	15.75	13450
2012-12-17	15.80	15.88	15.80	15.87	59093
2012-12-18	15.88	16.05	15.88	16.03	89125
2012-12-19	16.06	16.06	15.93	15.93	43944
2012-12-20	15.96	16.01	15.89	15.99	75831
2012-12-21	15.60	15.83	15.60	15.82	121982
2012-12-24	15.80	15.80	15.75	15.77	22025
2012-12-26	15.79	15.79	15.67	15.69	19995
2012-12-27	15.69	15.73	15.53	15.69	149578
2012-12-28	15.59	15.67	15.54	15.55	260654
2012-12-31	15.50	15.76	15.49	15.72	172671
2013-01-02	16.01	16.08	15.96	16.08	82776
2013-01-03	16.10	16.17	16.06	16.09	79059
2013-01-04	16.14	16.21	16.11	16.20	71352
2013-01-07	16.15	16.15	16.08	16.13	28494
2013-01-08	16.05	16.09	16.01	16.04	59020
2013-01-09	16.09	16.16	16.09	16.12	20626
2013-01-10	16.21	16.23	16.11	16.23	29405
2013-01-11	16.24	16.24	16.17	16.21	72085
2013-01-14	16.21	16.24	16.18	16.23	54181
2013-01-15	16.20	16.30	16.20	16.29	47540
2013-01-16	16.27	16.30	16.24	16.26	57991
2013-01-17	16.31	16.45	16.31	16.41	47364
2013-01-18	16.43	16.48	16.37	16.48	327347
2013-01-22	16.47	16.53	16.44	16.53	49274
2013-01-23	16.49	16.54	16.46	16.52	26674
2013-01-24	16.56	16.64	16.55	16.58	41950
2013-01-25	16.65	16.66	16.57	16.64	49764
2013-01-28	16.67	16.67	16.58	16.60	25673
2013-01-29	16.57	16.68	16.57	16.68	27216
2013-01-30	16.67	16.67	16.59	16.60	44760
2013-01-31	16.59	16.59	16.52	16.56	34762
2013-02-01	16.63	16.69	16.62	16.68	52844
2013-02-04	16.62	16.62	16.52	16.52	45740
2013-02-05	16.56	16.68	16.56	16.65	66460
2013-02-06	16.62	16.67	16.62	16.67	42172
2013-02-07	16.67	16.67	16.56	16.63	79001
2013-02-08	16.68	16.74	16.68	16.72	55826
2013-02-11	16.74	16.74	16.69	16.73	24187
2013-02-12	16.74	16.77	16.72	16.74	23128
2013-02-13	16.78	16.82	16.72	16.75	32649
2013-02-14	16.73	16.79	16.73	16.78	21469
2013-02-15	16.82	16.83	16.74	16.80	31089
2013-02-19	16.82	16.89	16.82	16.89	51044
2013-02-20	16.89	16.89	16.74	16.74	53499
2013-02-21	16.70	16.72	16.56	16.67	54216
2013-02-22	16.71	16.75	16.68	16.73	35220
2013-02-25	16.84	16.86	16.50	16.50	103611
2013-02-26	16.52	16.59	16.50	16.59	19660
2013-02-27	16.54	16.82	16.54	16.80	21770
2013-02-28	16.81	16.91	16.78	16.80	74373
2013-03-01	16.73	16.87	16.70	16.85	169381
2013-03-04	16.86	16.93	16.81	16.93	75518
2013-03-05	17.00	17.10	16.98	17.04	65366
2013-03-06	17.11	17.11	17.03	17.06	156577
2013-03-07	17.07	17.08	17.03	17.04	63871
2013-03-08	17.08	17.15	17.05	17.14	21038
2013-03-11	17.13	17.19	17.11	17.17	62967
2013-03-12	17.20	17.20	17.12	17.15	50066
2013-03-13	17.14	17.23	17.12	17.23	14018
2013-03-14	17.27	17.29	17.25	17.28	20565
2013-03-15	17.22	17.24	17.17	17.21	25310
2013-03-18	17.10	17.18	17.09	17.12	59850
2013-03-19	17.17	17.20	17.02	17.13	26534
2013-03-20	17.24	17.28	17.20	17.27	19619
2013-03-21	17.19	17.22	17.11	17.14	79880
2013-03-22	17.19	17.26	17.19	17.23	40431
2013-03-25	17.33	17.34	17.14	17.21	185220
2013-03-26	17.27	17.35	17.26	17.35	87446
2013-03-27	17.27	17.35	17.22	17.35	109468
2013-03-28	17.35	17.47	17.32	17.46	91796
2013-04-01	17.45	17.50	17.32	17.36	69474
2013-04-02	17.43	17.48	17.38	17.45	81500
2013-04-03	17.46	17.46	17.29	17.31	55731
2013-04-04	17.33	17.42	17.29	17.42	43309
2013-04-05	17.24	17.35	17.20	17.33	217666
2013-04-08	17.34	17.43	17.29	17.43	29425
2013-04-09	17.48	17.53	17.41	17.48	67891
2013-04-10	17.47	17.65	17.47	17.65	49365
2013-04-11	17.67	17.78	17.67	17.74	92462
2013-04-12	17.70	17.71	17.64	17.70	54131
2013-04-15	17.65	17.65	17.33	17.34	113731
2013-04-16	17.43	17.57	17.42	17.54	64644
2013-04-17	17.48	17.48	17.32	17.41	63552
2013-04-18	17.39	17.40	17.27	17.34	43615
2013-04-19	17.35	17.51	17.35	17.51	96805
2013-04-22	17.52	17.57	17.41	17.54	24176
2013-04-23	17.61	17.68	17.53	17.66	35132
2013-04-24	17.70	17.74	17.68	17.70	65814
2013-04-25	17.74	17.84	17.72	17.77	33890
2013-04-26	17.75	17.80	17.68	17.73	46585
2013-04-29	17.72	17.84	17.72	17.82	31799
2013-04-30	17.82	17.88	17.75	17.88	36440
2013-05-01	17.87	17.87	17.71	17.73	74730
2013-05-02	17.80	17.89	17.78	17.87	79037
2013-05-03	18.01	18.10	18.01	18.06	37184
2013-05-06	18.08	18.08	18.02	18.03	115754
2013-05-07	18.07	18.19	18.07	18.19	45765
2013-05-08	18.17	18.24	18.14	18.24	203016
2013-05-09	18.23	18.27	18.15	18.17	42370
2013-05-10	18.20	18.27	18.18	18.27	45125
2013-05-13	18.25	18.29	18.17	18.25	88230
2013-05-14	18.30	18.47	18.28	18.47	107286
2013-05-15	18.44	18.58	18.42	18.58	82603
2013-05-16	18.55	18.56	18.41	18.45	41639
2013-05-17	18.46	18.62	18.46	18.60	79458
2013-05-20	18.60	18.64	18.56	18.56	16859
2013-05-21	18.65	18.70	18.58	18.65	35930
2013-05-22	18.67	18.80	18.41	18.47	64459
2013-05-23	18.29	18.46	18.25	18.42	89290
2013-05-24	18.38	18.42	18.27	18.42	41872
2013-05-28	18.60	18.67	18.46	18.51	47474
2013-05-29	18.45	18.45	18.25	18.32	114645
2013-05-30	18.32	18.42	18.32	18.33	39569
2013-05-31	18.33	18.41	18.19	18.19	149018
2013-06-03	18.12	18.18	18.02	18.18	134615
2013-06-04	18.21	18.25	18.05	18.15	58654
2013-06-05	18.10	18.10	17.88	17.90	50783
2013-06-06	17.88	17.99	17.76	17.99	203194
2013-06-07	18.10	18.28	18.08	18.24	43478
2013-06-10	18.31	18.31	18.19	18.23	31036
2013-06-11	18.08	18.24	18.08	18.12	23447
2013-06-12	18.23	18.23	17.98	17.98	42796
2013-06-13	17.96	18.25	17.94	18.23	32369
2013-06-14	18.23	18.32	18.15	18.20	32895
2013-06-17	18.28	18.37	18.22	18.31	51525
2013-06-18	18.35	18.44	18.31	18.41	122174
2013-06-19	18.48	18.48	18.17	18.17	80754
2013-06-20	18.00	18.03	17.71	17.76	63277
2013-06-21	17.76	17.78	17.57	17.72	111669
2013-06-24	17.58	17.69	17.41	17.54	104264
2013-06-25	17.66	17.71	17.57	17.66	68458
2013-06-26	17.71	17.88	17.71	17.83	113513
2013-06-27	17.92	17.98	17.89	17.93	61401
2013-06-28	17.90	17.98	17.80	17.86	100330
2013-07-01	17.94	18.08	17.94	17.96	96118
2013-07-02	17.97	18.05	17.88	17.93	79133
2013-07-03	17.84	17.96	17.82	17.92	45153
2013-07-05	18.03	18.07	17.92	18.07	51783
2013-07-08	18.17	18.26	18.15	18.25	40011
2013-07-09	18.28	18.43	18.28	18.40	104553
2013-07-10	18.35	18.45	18.35	18.43	37448
2013-07-11	18.60	18.67	18.58	18.67	37597
2013-07-12	18.63	18.69	18.63	18.67	56664
2013-07-15	18.67	18.74	18.67	18.74	51111
2013-07-16	18.75	18.75	18.63	18.67	81616
2013-07-17	18.72	18.74	18.65	18.69	78100
2013-07-18	18.74	18.83	18.72	18.80	83753
2013-07-19	18.78	18.87	18.77	18.87	52116
2013-07-22	18.90	18.91	18.85	18.88	58344
2013-07-23	18.95	18.95	18.83	18.86	44609
2013-07-24	18.94	18.94	18.73	18.74	246850
2013-07-25	18.74	18.82	18.69	18.82	56370
2013-07-26	18.75	18.83	18.64	18.83	61177
2013-07-29	18.77	18.83	18.76	18.79	126627
2013-07-30	18.83	18.90	18.79	18.84	31278
2013-07-31	18.84	18.97	18.84	18.87	50154
2013-08-01	18.98	19.12	18.97	19.11	73723
2013-08-02	19.07	19.12	19.00	19.11	60100
2013-08-05	19.05	19.10	19.05	19.08	71664
2013-08-06	19.06	19.06	18.97	19.02	40168
2013-08-07	18.96	18.96	18.88	18.94	28735
2013-08-08	19.01	19.05	18.96	19.01	39349
2013-08-09	18.96	19.04	18.90	18.97	38635
2013-08-12	18.87	18.96	18.87	18.94	51144
2013-08-13	18.93	19.00	18.86	18.98	26908
2013-08-14	18.90	18.92	18.83	18.84	28003
2013-08-15	18.74	18.74	18.54	18.57	148281
2013-08-16	18.54	18.57	18.47	18.49	104500
2013-08-19	18.50	18.55	18.44	18.44	57403
2013-08-20	18.43	18.58	18.43	18.52	24517
2013-08-21	18.49	18.50	18.37	18.37	41680
2013-08-22	18.39	18.59	18.39	18.56	29967
2013-08-23	18.59	18.61	18.51	18.60	21434
2013-08-26	18.62	18.64	18.50	18.53	32916
2013-08-27	18.34	18.37	18.24	18.26	38649
2013-08-28	18.24	18.29	18.20	18.22	38011
2013-08-29	18.21	18.35	18.18	18.29	70796
2013-08-30	18.26	18.26	18.19	18.24	40193
2013-09-03	18.43	18.45	18.24	18.29	24264
2013-09-04	18.35	18.46	18.32	18.45	51623
2013-09-05	18.50	18.50	18.46	18.48	124300
2013-09-06	18.55	18.57	18.40	18.48	27680
2013-09-09	18.53	18.67	18.53	18.64	84498
2013-09-10	18.76	18.81	18.74	18.79	44951
2013-09-11	18.81	18.90	18.80	18.89	15368
2013-09-12	18.89	18.92	18.83	18.86	25183
2013-09-13	18.86	18.92	18.83	18.92	60351
2013-09-16	19.11	19.15	19.05	19.06	38801
2013-09-17	19.10	19.14	19.08	19.12	50382
2013-09-18	19.09	19.36	19.06	19.35	71885
2013-09-19	19.39	19.41	19.31	19.34	107322
2013-09-20	19.29	19.29	19.07	19.08	40006
2013-09-23	19.06	19.06	18.94	19.02	202013
2013-09-24	19.03	19.08	18.99	19.00	67963
2013-09-25	19.01	19.02	18.87	18.88	34516
2013-09-26	18.93	18.96	18.89	18.96	23489
2013-09-27	18.85	18.89	18.84	18.87	60868
2013-09-30	18.72	18.81	18.61	18.76	111791
2013-10-01	18.80	18.90	18.80	18.90	142613
2013-10-02	18.82	18.83	18.70	18.83	55856
2013-10-03	18.78	18.78	18.57	18.66	52025
2013-10-04	18.69	18.79	18.63	18.76	43950
2013-10-07	18.62	18.71	18.61	18.64	14161
2013-10-08	18.67	18.67	18.44	18.44	38118
2013-10-09	18.49	18.53	18.39	18.48	35896
2013-10-10	18.69	18.85	18.64	18.85	47222
2013-10-11	18.82	18.95	18.82	18.95	38319
2013-10-14	18.85	19.02	18.84	19.02	27952
2013-10-15	18.98	18.98	18.83	18.86	40785
2013-10-16	18.94	19.09	18.92	19.08	43660
2013-10-17	18.96	19.22	18.96	19.21	33548
2013-10-18	19.26	19.29	19.20	19.27	34133
2013-10-21	19.28	19.28	19.19	19.25	470782
2013-10-22	19.28	19.45	19.28	19.43	89591
2013-10-23	19.38	19.42	19.34	19.40	30794
2013-10-24	19.41	19.49	19.39	19.48	31287
2013-10-25	19.47	19.56	19.45	19.55	38189
2013-10-28	19.55	19.64	19.55	19.60	28395
2013-10-29	19.65	19.73	19.60	19.73	66778
2013-10-30	19.73	19.73	19.58	19.60	36599
2013-10-31	19.64	19.69	19.55	19.61	52809
2013-11-01	19.63	19.69	19.55	19.65	48167
2013-11-04	19.73	19.75	19.68	19.75	56778
2013-11-05	19.69	19.75	19.61	19.72	35481
2013-11-06	19.75	19.85	19.75	19.85	40693
2013-11-07	19.92	19.92	19.60	19.60	58393
2013-11-08	19.63	19.79	19.58	19.79	61096
2013-11-11	19.79	19.83	19.75	19.81	27256
2013-11-12	19.74	19.79	19.70	19.76	28915
2013-11-13	19.69	19.92	19.69	19.92	38818
2013-11-14	19.93	20.06	19.93	20.05	70760
2013-11-15	20.08	20.11	20.02	20.11	56669
2013-11-18	20.16	20.16	20.02	20.07	56150
2013-11-19	20.06	20.08	19.97	20.00	65734
2013-11-20	20.02	20.04	19.86	19.91	42460
2013-11-21	19.92	20.06	19.92	20.05	41379
2013-11-22	20.04	20.14	20.00	20.14	56389
2013-11-25	20.20	20.20	20.09	20.12	63496
2013-11-26	20.15	20.21	20.13	20.15	81848
2013-11-27	20.18	20.21	20.12	20.19	43890
2013-11-29	20.22	20.23	20.11	20.11	66139
2013-12-02	20.14	20.15	20.02	20.05	76243
2013-12-03	19.99	20.01	19.88	19.97	71498
2013-12-04	19.90	19.98	19.78	19.92	57958
2013-12-05	19.90	19.91	19.81	19.82	27723
2013-12-06	20.00	20.09	19.98	20.08	33367
2013-12-09	20.22	20.22	20.09	20.11	61973
2013-12-10	20.10	20.10	20.00	20.03	29994
2013-12-11	20.03	20.03	19.81	19.83	49720
2013-12-12	19.82	19.82	19.70	19.72	29720
2013-12-13	19.76	19.79	19.67	19.73	36755
2013-12-16	19.80	19.87	19.80	19.83	36048
2013-12-17	19.86	19.86	19.73	19.77	42849
2013-12-18	19.80	20.12	19.74	20.12	39835
2013-12-19	20.07	20.11	20.00	20.11	83766
2013-12-20	20.00	20.14	20.00	20.10	92436
2013-12-23	20.18	20.18	20.10	20.15	50191
2013-12-24	20.18	20.24	20.18	20.22	21268
2013-12-26	20.26	20.33	20.25	20.32	36425
2013-12-27	20.35	20.36	20.29	20.33	49777
2013-12-30	20.37	20.38	20.30	20.38	65155
2013-12-31	20.42	20.44	20.36	20.41	48742
2014-01-02	20.38	20.38	20.19	20.22	60378
2014-01-03	20.19	20.29	20.19	20.23	78114
2014-01-06	20.28	20.28	20.10	20.13	46993
2014-01-07	20.16	20.27	20.16	20.25	56163
2014-01-08	20.20	20.24	20.14	20.20	64759
2014-01-09	20.24	20.26	20.15	20.26	41705
2014-01-10	20.28	20.34	20.22	20.34	29010
2014-01-13	20.31	20.34	20.05	20.05	27809
2014-01-14	20.14	20.24	20.07	20.23	39574
2014-01-15	20.25	20.31	20.23	20.27	95963
2014-01-16	20.25	20.26	20.19	20.23	121003
2014-01-17	20.24	20.25	20.15	20.18	47234
2014-01-21	20.28	20.29	20.11	20.19	48679
2014-01-22	20.20	20.22	20.16	20.20	62731
2014-01-23	20.11	20.11	19.95	20.01	60538
2014-01-24	19.91	19.92	19.61	19.61	91925
2014-01-27	19.61	19.68	19.50	19.58	54197
2014-01-28	19.63	19.72	19.63	19.71	43922
2014-01-29	19.58	19.61	19.45	19.51	40445
2014-01-30	19.62	19.71	19.56	19.67	71937
2014-01-31	19.43	19.67	19.43	19.58	39600
2014-02-03	19.56	19.56	19.08	19.12	102508
2014-02-04	19.18	19.25	19.11	19.22	76358
2014-02-05	19.16	19.23	19.06	19.23	34046
2014-02-06	19.25	19.45	19.25	19.45	37419
2014-02-07	19.51	19.69	19.51	19.68	51782
2014-02-10	19.69	19.69	19.60	19.68	53214
2014-02-11	19.72	19.93	19.71	19.90	45026
2014-02-12	19.93	19.99	19.87	19.90	49518
2014-02-13	19.78	20.03	19.78	20.02	56864
2014-02-14	19.99	20.15	19.98	20.13	36742
2014-02-18	20.16	20.16	20.11	20.11	56186
2014-02-19	20.09	20.21	20.02	20.02	79239
2014-02-20	20.01	20.19	20.00	20.16	27637
2014-02-21	20.19	20.23	20.17	20.17	52956
2014-02-24	20.24	20.38	20.23	20.23	69637
2014-02-25	20.25	20.32	20.20	20.23	60951
2014-02-26	20.31	20.37	20.26	20.31	65803
2014-02-27	20.31	20.38	20.25	20.38	22326
2014-02-28	20.33	20.56	20.33	20.51	76167
2014-03-03	20.41	20.42	20.28	20.39	36363
2014-03-04	20.57	20.67	20.57	20.67	52996
2014-03-05	20.61	20.62	20.58	20.59	36435
2014-03-06	20.65	20.68	20.61	20.63	27179
2014-03-07	20.68	20.73	20.63	20.69	62573
2014-03-10	20.69	20.69	20.58	20.67	106060
2014-03-11	20.70	20.72	20.59	20.59	294934
2014-03-12	20.55	20.60	20.48	20.60	92700
2014-03-13	20.61	20.66	20.39	20.42	378097
2014-03-14	20.40	20.49	20.39	20.42	121055
2014-03-17	20.51	20.61	20.51	20.58	85762
2014-03-18	20.65	20.70	20.60	20.67	56312
2014-03-19	20.70	20.71	20.45	20.51	72514
2014-03-20	20.43	20.56	20.43	20.56	50394
2014-03-21	20.60	20.65	20.48	20.48	105068
2014-03-24	20.58	20.58	20.33	20.41	47080
2014-03-25	20.44	20.55	20.42	20.49	85484
2014-03-26	20.59	20.62	20.42	20.43	52251
2014-03-27	20.44	20.46	20.34	20.39	86507
2014-03-28	20.46	20.57	20.44	20.51	33447
2014-03-31	20.63	20.72	20.62	20.71	56183
2014-04-01	20.72	20.79	20.68	20.79	123170
2014-04-02	20.83	20.89	20.78	20.87	59608
2014-04-03	20.95	20.95	20.83	20.90	24993
2014-04-04	20.98	21.01	20.69	20.70	34476
2014-04-07	20.65	20.68	20.49	20.50	60871
2014-04-08	20.50	20.60	20.45	20.56	56149
2014-04-09	20.63	20.75	20.58	20.75	23384
2014-04-10	20.76	20.79	20.41	20.45	43342
2014-04-11	20.36	20.40	20.25	20.28	27462
2014-04-14	20.35	20.51	20.27	20.40	63480
2014-04-15	20.48	20.51	20.26	20.50	157237
2014-04-16	20.57	20.71	20.57	20.71	41484
2014-04-17	20.72	20.77	20.68	20.76	47483
2014-04-21	20.78	20.79	20.73	20.77	53635
2014-04-22	20.83	20.88	20.76	20.81	99367
2014-04-23	20.76	20.83	20.76	20.80	45370
2014-04-24	20.87	20.87	20.73	20.76	54731
2014-04-25	20.68	20.75	20.61	20.66	31683
2014-04-28	20.69	20.82	20.58	20.76	80696
2014-04-29	20.83	20.86	20.76	20.80	42139
2014-04-30	20.83	20.90	20.79	20.90	50427
2014-05-01	20.85	20.90	20.77	20.83	83527
2014-05-02	20.86	20.94	20.82	20.85	62228
2014-05-05	20.80	20.88	20.70	20.87	50879
2014-05-06	20.87	20.87	20.73	20.74	24540
2014-05-07	20.84	20.89	20.70	20.89	54186
2014-05-08	20.89	21.01	20.84	20.89	49434
2014-05-09	20.88	20.96	20.84	20.95	28239
2014-05-12	21.07	21.14	21.06	21.14	52963
2014-05-13	21.20	21.20	21.13	21.15	19824
2014-05-14	21.10	21.13	21.03	21.03	31050
2014-05-15	21.03	21.03	20.78	20.85	95833
2014-05-16	20.85	20.98	20.85	20.96	23470
2014-05-19	20.98	20.99	20.92	20.99	40415
2014-05-20	20.99	20.99	20.75	20.80	42217
2014-05-21	20.87	20.96	20.77	20.96	39570
2014-05-22	20.93	21.00	20.91	20.98	20536
2014-05-23	20.95	21.05	20.95	21.05	25547
2014-05-27	21.14	21.14	21.09	21.13	32783
2014-05-28	21.17	21.17	21.10	21.11	35052
2014-05-29	21.17	21.23	21.11	21.22	22303
2014-05-30	21.18	21.32	21.18	21.31	30350
2014-06-02	21.29	21.36	21.26	21.34	48771
2014-06-03	21.26	21.32	21.26	21.31	36914
2014-06-04	21.31	21.39	21.28	21.38	259012
2014-06-05	21.42	21.52	21.32	21.51	73179
2014-06-06	21.52	21.60	21.52	21.60	36725
2014-06-09	21.64	21.72	21.63	21.66	53730
2014-06-10	21.68	21.68	21.57	21.61	50343
2014-06-11	21.51	21.54	21.46	21.49	20833
2014-06-12	21.52	21.52	21.28	21.32	34325
2014-06-13	21.31	21.38	21.28	21.35	27790
2014-06-16	21.33	21.41	21.33	21.38	91645
2014-06-17	21.33	21.42	21.33	21.41	56749
2014-06-18	21.42	21.62	21.42	21.62	55300
2014-06-19	21.64	21.66	21.59	21.66	30396
2014-06-20	21.60	21.61	21.55	21.60	19687
2014-06-23	21.64	21.64	21.48	21.52	39783
2014-06-24	21.52	21.53	21.37	21.41	27151
2014-06-25	21.32	21.46	21.32	21.45	40057
2014-06-26	21.46	21.46	21.29	21.40	19744
2014-06-27	21.40	21.47	21.38	21.47	17064
2014-06-30	21.47	21.49	21.43	21.45	15782
2014-07-01	21.41	21.61	21.41	21.52	47197
2014-07-02	21.49	21.54	21.47	21.50	43009
2014-07-03	21.54	21.66	21.52	21.65	40323
2014-07-07	21.65	21.65	21.54	21.58	57996
2014-07-08	21.59	21.59	21.47	21.50	47073
2014-07-09	21.50	21.58	21.50	21.58	579511
2014-07-10	21.40	21.49	21.33	21.48	46394
2014-07-11	21.49	21.50	21.40	21.48	50749
2014-07-14	21.57	21.58	21.52	21.55	35954
2014-07-15	21.57	21.57	21.42	21.49	39856
2014-07-16	21.56	21.56	21.44	21.46	66868
2014-07-17	21.37	21.46	21.25	21.26	46987
2014-07-18	21.28	21.46	21.25	21.46	41175
2014-07-21	21.42	21.42	21.31	21.39	35447
2014-07-22	21.41	21.46	21.41	21.44	38924
2014-07-23	21.44	21.45	21.39	21.42	25943
2014-07-24	21.40	21.47	21.39	21.43	25997
2014-07-25	21.39	21.41	21.34	21.36	10892
2014-07-28	21.39	21.43	21.30	21.38	63318
2014-07-29	21.46	21.46	21.26	21.29	31514
2014-07-30	21.32	21.33	21.16	21.24	39493
2014-07-31	21.08	21.09	20.82	20.82	50176
2014-08-01	20.81	20.91	20.75	20.83	37830
2014-08-04	20.93	20.99	20.79	20.94	58020
2014-08-05	20.91	20.96	20.73	20.81	59705
2014-08-06	20.68	20.85	20.67	20.79	58102
2014-08-07	20.83	20.88	20.66	20.69	40890
2014-08-08	20.78	20.99	20.74	20.99	29334
2014-08-11	21.06	21.12	21.04	21.04	37155
2014-08-12	21.06	21.09	20.98	21.05	51689
2014-08-13	21.10	21.16	21.04	21.12	54672
2014-08-14	21.18	21.23	21.16	21.23	30736
2014-08-15	21.24	21.28	21.07	21.19	23146
2014-08-18	21.31	21.41	21.24	21.41	45751
2014-08-19	21.48	21.54	21.44	21.53	23980
2014-08-20	21.51	21.63	21.50	21.63	48770
2014-08-21	21.61	21.69	21.60	21.67	22391
2014-08-22	21.67	21.69	21.61	21.63	17553
2014-08-25	21.73	21.76	21.68	21.73	52853
2014-08-26	21.70	21.75	21.68	21.68	53888
2014-08-27	21.69	21.70	21.64	21.68	53890
2014-08-28	21.65	21.70	21.59	21.68	16671
2014-08-29	21.70	21.72	21.63	21.71	20047
2014-09-02	21.77	21.79	21.66	21.73	31890
2014-09-03	21.75	21.82	21.72	21.75	20193
2014-09-04	21.80	21.88	21.77	21.80	17160
2014-09-05	21.75	21.90	21.71	21.89	35489
2014-09-08	21.89	21.89	21.77	21.83	67930
2014-09-09	21.83	21.83	21.69	21.70	42252
2014-09-10	21.74	21.76	21.65	21.76	16928
2014-09-11	21.71	21.76	21.69	21.74	40614
2014-09-12	21.72	21.73	21.60	21.65	31989
2014-09-15	21.64	21.69	21.62	21.68	40038
2014-09-16	21.61	21.84	21.61	21.80	36037
2014-09-17	21.79	21.89	21.75	21.80	31709
2014-09-18	21.83	21.91	21.83	21.88	179136
2014-09-19	21.84	21.90	21.77	21.82	43598
2014-09-22	21.87	21.87	21.71	21.72	38290
2014-09-23	21.70	21.70	21.54	21.56	27099
2014-09-24	21.56	21.76	21.56	21.72	34758
2014-09-25	21.72	21.72	21.44	21.46	85195
2014-09-26	21.48	21.68	21.48	21.65	11299
2014-09-29	21.52	21.63	21.50	21.60	24105
2014-09-30	21.66	21.67	21.54	21.58	372974
2014-10-01	21.55	21.55	21.27	21.33	332535
2014-10-02	21.32	21.40	21.18	21.38	96543
2014-10-03	21.50	21.62	21.47	21.61	114743
2014-10-06	21.64	21.71	21.50	21.57	218232
2014-10-07	21.49	21.49	21.25	21.26	68638
2014-10-08	21.23	21.62	21.20	21.60	61526
2014-10-09	21.52	21.58	21.20	21.26	73174
2014-10-10	21.27	21.35	21.15	21.15	41209
2014-10-13	21.12	21.20	20.82	20.85	34282
2014-10-14	20.96	21.13	20.95	20.99	49584
2014-10-15	20.79	20.93	20.46	20.85	149804
2014-10-16	20.57	20.95	20.57	20.88	88936
2014-10-17	21.08	21.18	21.00	21.12	57677
2014-10-20	21.03	21.28	21.03	21.26	43731
2014-10-21	21.38	21.65	21.33	21.63	134428
2014-10-22	21.70	21.75	21.52	21.53	73282
2014-10-23	21.74	21.86	21.71	21.71	167239
2014-10-24	21.80	21.91	21.70	21.91	199631
2014-10-27	21.86	21.99	21.70	21.92	255702
2014-10-28	22.00	22.11	21.97	22.11	82969
2014-10-29	22.17	22.17	21.95	22.06	65075
2014-10-30	22.03	22.28	21.99	22.23	360951
2014-10-31	22.48	22.48	22.36	22.44	64665
2014-11-03	22.49	22.49	22.35	22.44	108059
2014-11-04	22.42	22.47	22.35	22.43	37635
2014-11-05	22.58	22.58	22.46	22.55	177673
2014-11-06	22.61	22.69	22.54	22.69	38787
2014-11-07	22.70	22.70	22.60	22.67	48920
2014-11-10	22.70	22.76	22.64	22.76	122785
2014-11-11	22.78	22.88	22.69	22.72	101794
2014-11-12	22.72	22.78	22.66	22.76	69286
2014-11-13	22.81	22.85	22.79	22.85	15303
2014-11-14	22.78	22.79	22.69	22.70	53698
2014-11-17	22.71	22.78	22.66	22.76	65630
2014-11-18	22.72	22.91	22.72	22.86	53710
2014-11-19	22.90	22.93	22.81	22.91	41976
2014-11-20	22.86	22.97	22.85	22.95	65345
2014-11-21	23.14	23.17	23.05	23.10	113589
2014-11-24	23.17	23.18	23.10	23.17	111919
2014-11-25	23.22	23.22	23.14	23.17	73412
2014-11-26	23.21	23.24	23.17	23.23	50216
2014-11-28	23.26	23.38	23.25	23.27	45315
2014-12-01	23.21	23.22	23.10	23.13	411983
2014-12-02	23.14	23.26	23.12	23.25	115633
2014-12-03	23.25	23.37	23.25	23.37	105557
2014-12-04	23.37	23.37	23.22	23.32	124082
2014-12-05	23.35	23.39	23.31	23.37	104721
2014-12-08	23.34	23.39	23.16	23.24	133514
2014-12-09	23.07	23.20	22.97	23.20	101014
2014-12-10	23.18	23.21	22.82	22.86	192859
2014-12-11	22.94	23.17	22.94	23.00	373804
2014-12-12	22.89	23.02	22.70	22.70	195626
2014-12-15	22.82	22.90	22.52	22.62	553661
2014-12-16	22.52	22.94	22.50	22.53	324605
2014-12-17	22.61	22.91	22.51	22.87	63030
2014-12-18	23.12	23.36	23.01	23.33	100093
2014-12-19	23.30	23.33	23.19	23.29	161216
2014-12-22	23.34	23.46	23.32	23.45	116977
2014-12-23	23.55	23.62	23.50	23.58	69673
2014-12-24	23.66	23.66	23.57	23.57	104828
2014-12-26	23.65	23.69	23.55	23.60	207035
2014-12-29	23.59	23.65	23.57	23.63	117622
2014-12-30	23.62	23.62	23.46	23.47	306281
2014-12-31	23.54	23.74	23.28	23.28	122811
2015-01-02	23.42	23.42	23.06	23.25	129673
2015-01-05	23.18	23.18	22.83	22.89	128182
2015-01-06	22.90	23.01	22.58	22.74	174067
2015-01-07	22.86	23.06	22.82	23.02	184955
2015-01-08	23.18	23.40	23.12	23.39	245188
2015-01-09	23.43	23.43	23.12	23.19	245197
2015-01-12	23.21	23.23	22.95	23.03	122456
2015-01-13	23.16	23.34	22.81	22.96	151405
2015-01-14	22.77	22.90	22.66	22.88	309123
2015-01-15	22.98	23.00	22.74	22.79	89350
2015-01-16	22.75	23.02	22.68	22.98	141902
2015-01-20	23.07	23.13	22.85	23.02	317165
2015-01-21	22.92	23.17	22.90	23.12	82660
2015-01-22	23.24	23.49	23.07	23.47	151331
2015-01-23	23.38	23.44	23.30	23.31	303068
2015-01-26	23.27	23.35	23.17	23.35	161423
2015-01-27	23.15	23.23	22.98	23.12	129070
2015-01-28	23.22	23.25	22.83	22.83	80964
2015-01-29	22.90	23.05	22.72	23.05	86584
2015-01-30	22.81	22.92	22.62	22.65	105600
2015-02-02	22.72	22.94	22.43	22.88	82627
2015-02-03	23.01	23.25	22.97	23.25	447435
2015-02-04	23.24	23.30	23.09	23.12	284716
2015-02-05	23.22	23.38	23.14	23.35	97678
2015-02-06	23.37	23.43	23.22	23.26	184503
2015-02-09	23.27	23.29	23.11	23.16	66044
2015-02-10	23.32	23.41	23.18	23.39	76048
2015-02-11	23.31	23.43	23.25	23.36	67328
2015-02-12	23.44	23.50	23.34	23.47	170011
2015-02-13	23.50	23.61	23.48	23.60	144051
2015-02-17	23.60	23.64	23.50	23.58	905416
2015-02-18	23.61	23.67	23.48	23.67	69122
2015-02-19	23.61	23.68	23.55	23.63	74639
2015-02-20	23.62	23.81	23.50	23.78	152688
2015-02-23	23.82	23.82	23.72	23.78	185181
2015-02-24	23.76	23.86	23.68	23.85	82852
2015-02-25	23.84	23.90	23.75	23.86	102366
2015-02-26	23.87	23.90	23.77	23.83	92840
2015-02-27	23.85	23.87	23.75	23.75	162920
2015-03-02	23.75	23.94	23.71	23.91	135720
2015-03-03	23.84	23.89	23.68	23.80	93243
2015-03-04	23.69	23.79	23.57	23.65	454170
2015-03-05	23.73	23.76	23.65	23.75	75382
2015-03-06	23.64	23.64	23.33	23.38	146724
2015-03-09	23.36	23.55	23.36	23.55	53958
2015-03-10	23.39	23.39	23.20	23.21	119737
2015-03-11	23.26	23.28	23.11	23.15	110534
2015-03-12	23.18	23.47	23.16	23.45	67910
2015-03-13	23.39	23.43	23.16	23.32	48467
2015-03-16	23.41	23.60	23.41	23.59	81601
2015-03-17	23.54	23.54	23.20	23.48	700841
2015-03-18	23.46	23.83	23.29	23.74	97240
2015-03-19	23.67	23.72	23.57	23.62	58722
2015-03-20	23.70	23.83	23.69	23.76	46350
2015-03-23	23.75	23.83	23.73	23.73	91057
2015-03-24	23.75	23.80	23.63	23.65	112711
2015-03-25	23.61	23.68	23.32	23.33	60245
2015-03-26	23.30	23.36	23.12	23.26	132297
2015-03-27	23.28	23.38	23.23	23.35	42356
2015-03-30	23.43	23.67	23.43	23.63	186838
2015-03-31	23.49	23.65	23.45	23.46	97758
2015-04-01	23.47	23.47	23.20	23.36	102144
2015-04-02	23.33	23.52	23.29	23.43	315701
2015-04-06	23.32	23.66	23.29	23.58	361224
2015-04-07	23.57	23.64	23.50	23.52	281378
2015-04-08	23.56	23.62	23.47	23.56	395089
2015-04-09	23.53	23.65	23.50	23.65	61008
2015-04-10	23.63	23.74	23.63	23.71	46043
2015-04-13	23.71	23.74	23.55	23.58	323598
2015-04-14	23.58	23.64	23.44	23.60	86494
2015-04-15	23.71	23.75	23.64	23.65	76975
2015-04-16	23.63	23.68	23.57	23.63	146321
2015-04-17	23.53	23.53	23.29	23.38	166408
2015-04-20	23.50	23.66	23.50	23.61	182518
2015-04-21	23.70	23.70	23.56	23.59	55820
2015-04-22	23.61	23.69	23.50	23.67	239769
2015-04-23	23.63	23.79	23.55	23.71	70365
2015-04-24	23.73	23.75	23.65	23.71	105542
2015-04-27	23.80	23.83	23.61	23.64	109245
2015-04-28	23.60	23.64	23.45	23.63	49206
2015-04-29	23.56	23.56	23.41	23.50	86341
2015-04-30	23.39	23.44	23.18	23.26	100927
2015-05-01	23.38	23.53	23.36	23.50	109310
2015-05-04	23.52	23.65	23.52	23.60	80991
2015-05-05	23.52	23.58	23.31	23.35	72016
2015-05-06	23.40	23.44	23.18	23.29	95122
2015-05-07	23.26	23.45	23.22	23.41	53956
2015-05-08	23.63	23.72	23.50	23.64	93673
2015-05-11	23.63	23.66	23.54	23.55	54809
2015-05-12	23.50	23.58	23.38	23.54	50957
2015-05-13	23.56	23.66	23.47	23.52	898841
2015-05-14	23.62	23.75	23.59	23.75	73489
2015-05-15	23.78	23.80	23.74	23.80	30719
2015-05-18	23.80	23.87	23.75	23.84	54063
2015-05-19	23.85	23.90	23.81	23.85	66358
2015-05-20	23.85	23.93	23.80	23.84	35619
2015-05-21	23.81	23.90	23.79	23.88	58418
2015-05-22	23.87	23.87	23.78	23.78	40798
2015-05-26	23.73	23.73	23.52	23.57	77256
2015-05-27	23.60	23.75	23.57	23.72	83920
2015-05-28	23.67	23.71	23.62	23.68	59988
2015-05-29	23.67	23.67	23.49	23.54	39594
2015-06-01	23.57	23.64	23.47	23.61	45027
2015-06-02	23.52	23.60	23.44	23.52	55967
2015-06-03	23.61	23.65	23.52	23.59	39173
2015-06-04	23.55	23.61	23.35	23.40	83080
2015-06-05	23.38	23.38	23.23	23.30	67455
2015-06-08	23.31	23.31	23.20	23.20	93386
2015-06-09	23.22	23.25	23.17	23.20	55867
2015-06-10	23.26	23.45	23.26	23.41	106943
2015-06-11	23.43	23.54	23.43	23.50	93906
2015-06-12	23.41	23.49	23.35	23.38	39722
2015-06-15	23.28	23.29	23.15	23.28	89621
2015-06-16	23.28	23.41	23.23	23.37	65627
2015-06-17	23.40	23.53	23.34	23.49	69250
2015-06-18	23.58	23.81	23.55	23.74	47131
2015-06-19	23.58	23.64	23.54	23.55	106527
2015-06-22	23.68	23.70	23.60	23.60	41016
2015-06-23	23.67	23.71	23.55	23.58	66593
2015-06-24	23.53	23.64	23.42	23.42	49310
2015-06-25	23.52	23.52	23.34	23.35	91415
2015-06-26	23.36	23.47	23.36	23.41	77397
2015-06-29	23.25	23.32	23.00	23.02	92909
2015-06-30	23.16	23.19	22.98	23.03	97765
2015-07-01	23.24	23.28	23.14	23.28	80006
2015-07-02	23.33	23.36	23.20	23.26	62916
2015-07-06	23.12	23.27	23.09	23.20	79632
2015-07-07	23.25	23.43	23.04	23.42	149789
2015-07-08	23.28	23.28	23.08	23.12	124410
2015-07-09	23.36	23.43	23.14	23.16	137171
2015-07-10	23.35	23.41	23.26	23.36	68135
2015-07-13	23.53	23.59	23.50	23.58	106824
2015-07-14	23.59	23.64	23.55	23.63	30764
2015-07-15	23.64	23.65	23.54	23.55	63727
2015-07-16	23.71	23.71	23.64	23.68	63446
2015-07-17	23.68	23.69	23.58	23.63	75394
2015-07-20	23.68	23.68	23.59	23.62	144643
2015-07-21	23.61	23.62	23.43	23.50	90660
2015-07-22	23.46	23.55	23.45	23.48	229935
2015-07-23	23.53	23.53	23.30	23.36	109524
2015-07-24	23.34	23.35	23.15	23.19	78968
2015-07-27	23.09	23.12	23.02	23.06	144885
2015-07-28	23.19	23.38	23.11	23.37	82497
2015-07-29	23.41	23.63	23.41	23.61	155823
2015-07-30	23.57	23.65	23.50	23.63	43340
2015-07-31	23.69	23.73	23.62	23.65	84966
2015-08-03	23.66	23.66	23.48	23.57	89148
2015-08-04	23.60	23.69	23.53	23.56	79123
2015-08-05	23.69	23.78	23.62	23.70	335530
2015-08-06	23.71	23.74	23.48	23.56	50300
2015-08-07	23.52	23.52	23.39	23.50	45868
2015-08-10	23.63	23.75	23.56	23.75	63201
2015-08-11	23.60	23.64	23.49	23.57	72566
2015-08-12	23.45	23.56	23.23	23.55	59729
2015-08-13	23.52	23.65	23.50	23.54	58067
2015-08-14	23.56	23.68	23.55	23.68	41071
2015-08-17	23.58	23.75	23.51	23.74	301121
2015-08-18	23.73	23.79	23.70	23.73	99298
2015-08-19	23.69	23.70	23.48	23.62	61340
2015-08-20	23.46	23.46	23.21	23.21	121884
2015-08-21	23.02	23.08	22.59	22.61	267467
2015-08-24	21.66	22.42	18.67	21.85	620952
2015-08-25	22.55	22.55	22.00	22.00	235565
2015-08-26	22.12	22.25	21.67	22.20	214335
2015-08-27	22.44	22.66	22.26	22.65	178993
2015-08-28	22.58	22.67	22.49	22.62	189751
2015-08-31	22.54	22.58	22.40	22.43	178626
2015-09-01	22.05	22.14	21.80	21.84	324268
2015-09-02	22.15	22.24	21.97	22.24	163580
2015-09-03	22.31	22.48	22.30	22.37	64063
2015-09-04	22.09	22.10	21.92	22.01	85062
2015-09-08	22.35	22.52	22.27	22.51	97887
2015-09-09	22.67	22.69	22.21	22.26	119243
2015-09-10	22.23	22.44	22.17	22.29	67541
2015-09-11	22.22	22.39	22.17	22.37	88261
2015-09-14	22.42	22.42	22.28	22.30	81852
2015-09-15	22.37	22.61	22.33	22.57	67180
2015-09-16	22.56	22.79	22.56	22.76	80915
2015-09-17	22.74	23.03	22.70	22.71	85957
2015-09-18	22.35	22.50	22.22	22.26	72468
2015-09-21	22.35	22.51	22.30	22.41	97934
2015-09-22	22.17	22.18	22.02	22.15	83438
2015-09-23	22.14	22.21	21.99	22.09	56235
2015-09-24	21.94	22.08	21.81	22.07	69113
2015-09-25	22.20	22.31	22.02	22.11	178571
2015-09-28	22.00	22.00	21.65	21.68	120695
2015-09-29	21.72	21.80	21.63	21.76	115993
2015-09-30	21.91	22.09	21.87	22.06	104089
2015-10-01	22.10	22.10	21.78	21.99	138682
2015-10-02	21.81	22.29	21.72	22.29	65213
2015-10-05	22.44	22.74	22.44	22.73	64787
2015-10-06	22.71	22.74	22.58	22.61	55441
2015-10-07	22.66	22.79	22.56	22.74	106181
2015-10-08	22.70	23.07	22.68	23.02	295431
2015-10-09	23.05	23.12	23.00	23.07	73572
2015-10-12	23.08	23.13	23.03	23.08	67774
2015-10-13	22.99	23.10	22.92	22.95	67520
2015-10-14	22.94	23.00	22.75	22.78	36899
2015-10-15	22.86	23.00	22.76	22.99	49066
2015-10-16	23.04	23.07	22.94	23.06	92384
2015-10-19	23.01	23.05	22.97	23.05	171559
2015-10-20	23.05	23.13	23.00	23.06	65562
2015-10-21	23.14	23.21	23.02	23.04	65806
2015-10-22	23.15	23.48	23.15	23.46	78723
2015-10-23	23.58	23.58	23.35	23.47	109908
2015-10-26	23.46	23.49	23.42	23.45	398294
2015-10-27	23.37	23.37	23.21	23.31	613268
2015-10-28	23.37	23.48	23.22	23.47	155325
2015-10-29	23.50	23.55	23.39	23.53	133447
2015-10-30	23.51	23.56	23.43	23.43	134567
2015-11-02	23.51	23.67	23.44	23.65	90323
2015-11-03	23.64	23.75	23.56	23.66	279680
2015-11-04	23.73	23.73	23.56	23.61	170251
2015-11-05	23.61	23.67	23.52	23.65	162040
2015-11-06	23.57	23.63	23.38	23.49	76406
2015-11-09	23.49	23.49	23.18	23.34	330964
2015-11-10	23.26	23.43	23.23	23.40	83999
2015-11-11	23.46	23.46	23.31	23.35	160441
2015-11-12	23.20	23.23	22.99	23.00	148248
2015-11-13	22.90	22.93	22.75	22.76	170195
2015-11-16	22.78	23.13	22.76	23.12	107979
2015-11-17	23.17	23.27	23.09	23.15	112661
2015-11-18	23.24	23.48	23.20	23.47	93288
2015-11-19	23.41	23.53	23.41	23.50	121356
2015-11-20	23.60	23.77	23.60	23.68	148472
2015-11-23	23.71	23.77	23.62	23.67	169973
2015-11-24	23.56	23.75	23.52	23.70	250237
2015-11-25	23.74	23.79	23.70	23.76	129479
2015-11-27	23.78	23.81	23.71	23.78	48712
2015-11-30	23.80	23.80	23.64	23.65	128640
2015-12-01	23.73	23.84	23.69	23.79	103661
2015-12-02	23.79	23.80	23.53	23.54	135818
2015-12-03	23.60	23.60	23.20	23.27	227785
2015-12-04	23.34	23.69	23.34	23.68	69738
2015-12-07	23.68	23.68	23.52	23.62	79821
2015-12-08	23.51	23.56	23.35	23.45	128914
2015-12-09	23.38	23.62	23.21	23.31	102830
2015-12-10	23.38	23.46	23.27	23.31	64207
2015-12-11	23.12	23.19	22.97	23.02	108947
2015-12-14	23.02	23.10	22.89	23.10	122710
2015-12-15	23.25	23.32	23.18	23.26	67133
2015-12-16	23.38	23.63	23.33	23.60	88165
2015-12-17	23.61	23.62	23.28	23.28	99671
2015-12-18	22.92	22.93	22.68	22.68	139873
2015-12-21	22.78	22.87	22.69	22.85	129866
2015-12-22	22.95	23.15	22.85	23.10	289479
2015-12-23	23.23	23.37	23.19	23.36	143717
2015-12-24	23.39	23.39	23.29	23.33	39947
2015-12-28	23.25	23.31	23.16	23.30	243045
2015-12-29	23.43	23.54	23.38	23.50	259371
2015-12-30	23.50	23.50	23.34	23.36	204348
2015-12-31	23.32	23.32	23.13	23.13	272596
2016-01-04	22.88	22.88	22.61	22.88	714010
2016-01-05	22.88	23.00	22.81	22.97	387685
2016-01-06	22.70	22.80	22.55	22.69	592344
2016-01-07	22.33	22.56	22.23	22.31	261934
2016-01-08	22.39	22.42	21.98	22.03	645427
2016-01-11	22.13	22.17	21.81	22.01	2431231
2016-01-12	22.18	22.27	21.97	22.23	2574948
2016-01-13	22.26	22.32	21.76	21.77	2741087
2016-01-14	21.86	22.15	21.70	22.00	422391
2016-01-15	21.57	21.76	21.45	21.72	388974
2016-01-19	21.87	21.90	21.60	21.76	369849
2016-01-20	21.50	21.69	21.05	21.55	488135
2016-01-21	21.57	21.79	21.42	21.65	269982
2016-01-22	21.93	22.02	21.82	21.98	228539
2016-01-25	21.94	21.94	21.67	21.70	324333
2016-01-26	21.78	22.05	21.78	22.03	233287
2016-01-27	22.01	22.23	21.79	21.91	281773
2016-01-28	22.02	22.14	21.88	22.09	205007
2016-01-29	22.21	22.66	22.21	22.66	284753
2016-02-01	22.48	22.78	22.44	22.69	327276
2016-02-02	22.53	22.57	22.35	22.42	6279278
2016-02-03	22.55	22.63	22.22	22.58	236534
2016-02-04	22.54	22.73	22.48	22.65	344972
2016-02-05	22.60	22.60	22.35	22.44	198271
2016-02-08	22.28	22.34	22.00	22.28	248123
2016-02-09	22.08	22.48	22.07	22.35	279252
2016-02-10	22.44	22.58	22.26	22.27	285842
2016-02-11	22.19	22.19	21.79	21.99	495831
2016-02-12	22.15	22.35	22.08	22.35	166047
2016-02-16	22.55	22.72	22.42	22.70	197456
2016-02-17	22.85	23.02	22.80	22.97	185614
2016-02-18	23.01	23.03	22.88	22.95	442364
2016-02-19	22.85	22.96	22.73	22.96	213057
2016-02-22	23.15	23.26	23.11	23.22	267103
2016-02-23	23.16	23.21	23.01	23.05	170217
2016-02-24	22.91	23.18	22.77	23.16	309645
2016-02-25	23.20	23.41	23.12	23.39	348255
2016-02-26	23.47	23.50	23.28	23.30	254943
2016-02-29	23.32	23.42	23.12	23.12	135313
2016-03-01	23.30	23.58	23.26	23.56	199627
2016-03-02	23.54	23.58	23.41	23.58	987217
2016-03-03	23.58	23.58	23.58	23.69	487936
2016-03-04	23.79	23.84	23.60	23.78	1045221
2016-03-07	23.70	23.86	23.70	23.80	351654
2016-03-08	23.70	23.80	23.63	23.69	286411
2016-03-09	23.79	23.81	23.69	23.74	196512
2016-03-10	23.74	23.74	23.74	23.74	387158
2016-03-11	23.74	23.74	23.74	24.05	285256
2016-03-14	24.02	24.03	23.97	24.01	72821
2016-03-15	24.02	24.02	24.02	23.99	30201
2016-03-16	23.95	24.18	23.88	24.13	246196
2016-03-17	24.16	24.44	24.15	24.42	416475
2016-03-18	24.49	24.51	24.42	24.48	374942
2016-03-21	24.46	24.54	24.40	24.51	330796
2016-03-22	24.43	24.54	24.37	24.47	244752
2016-03-23	24.42	24.43	24.31	24.32	250197
2016-03-24	24.32	24.32	24.32	24.30	351358
2016-03-28	24.39	24.44	24.32	24.36	363587
2016-03-29	24.31	24.55	24.27	24.55	286595
2016-03-30	24.66	24.72	24.60	24.62	227006
2016-03-31	24.63	24.70	24.57	24.60	288153
2016-04-01	24.48	24.83	24.44	24.81	177520
2016-04-04	24.82	24.84	24.70	24.74	246571
2016-04-05	24.74	24.74	24.74	24.64	339297
2016-04-06	24.68	24.89	24.61	24.88	320247
2016-04-07	24.76	24.76	24.55	24.65	277289
2016-04-08	24.78	24.83	24.63	24.70	254309
2016-04-11	24.80	24.87	24.60	24.61	229428
2016-04-12	24.64	24.84	24.59	24.80	409073
2016-04-13	24.95	24.96	24.82	24.96	319699
2016-04-14	24.99	25.02	24.91	24.95	424488
2016-04-15	24.98	25.02	24.94	25.02	259832
2016-04-18	25.00	25.19	24.92	25.19	437093
2016-04-19	25.21	25.24	25.07	25.15	264094
2016-04-20	25.19	25.24	25.10	25.15	390310
2016-04-21	25.16	25.19	25.03	25.08	376935
2016-04-22	25.05	25.10	24.94	25.07	388259
2016-04-25	25.01	25.07	24.94	25.07	338716
2016-04-26	25.15	25.19	25.04	25.11	227542
2016-04-27	25.16	25.28	25.07	25.22	386130
2016-04-28	25.09	25.20	24.87	24.93	291154
2016-04-29	24.78	24.80	24.57	24.70	340610
2016-05-02	24.76	24.91	24.72	24.89	225849
2016-05-03	24.76	24.80	24.61	24.72	298168
2016-05-04	24.61	24.68	24.52	24.60	245811
2016-05-05	24.66	24.71	24.59	24.63	281822
2016-05-06	24.57	24.74	24.51	24.72	180593
2016-05-09	24.76	24.86	24.75	24.81	233794
2016-05-10	24.89	25.08	24.89	25.07	1097786
2016-05-11	25.05	25.05	24.74	24.75	412653
2016-05-12	24.87	24.87	24.63	24.79	258184
2016-05-13	24.75	24.81	24.50	24.56	208736
2016-05-16	24.58	24.87	24.55	24.79	164129
2016-05-17	24.71	24.81	24.43	24.51	226462
2016-05-18	24.44	24.58	24.27	24.42	173594
2016-05-19	24.34	24.35	24.15	24.30	275361
2016-05-20	24.39	24.49	24.38	24.41	181798
2016-05-23	24.42	24.47	24.38	24.39	184773
2016-05-24	24.52	24.80	24.50	24.75	255459
2016-05-25	24.86	24.90	24.78	24.86	214552
2016-05-26	24.92	24.92	24.83	24.85	167274
2016-05-27	24.86	24.96	24.86	24.94	182909
2016-05-31	25.03	25.10	24.79	24.88	218257
2016-06-01	24.83	24.94	24.78	24.92	148083
2016-06-02	24.92	25.04	24.85	25.04	184286
2016-06-03	25.01	25.06	24.85	25.02	119721
2016-06-06	25.06	25.15	25.01	25.11	120454
2016-06-07	25.15	25.19	25.09	25.09	163799
2016-06-08	25.08	25.19	25.08	25.18	138997
2016-06-09	25.12	25.17	25.05	25.15	188400
2016-06-10	25.00	25.02	24.89	24.98	274933
2016-06-13	24.96	24.96	24.74	24.75	199038
2016-06-14	24.68	24.76	24.58	24.74	192030
2016-06-15	24.83	24.84	24.68	24.68	175627
2016-06-16	24.60	24.80	24.48	24.65	144070
2016-06-17	24.71	24.71	24.47	24.58	160036
2016-06-20	24.82	24.92	24.74	24.75	121012
2016-06-21	24.85	24.85	24.75	24.77	110580
2016-06-22	24.81	24.87	24.71	24.73	198214
2016-06-23	24.96	24.99	24.85	24.99	166098
2016-06-24	24.25	24.57	24.06	24.17	666916
2016-06-27	24.00	24.00	23.63	23.74	529305
2016-06-28	23.95	24.08	23.87	24.08	545425
2016-06-29	24.30	24.46	24.25	24.44	232666
2016-06-30	24.53	24.83	24.46	24.83	221853
2016-07-01	24.86	24.97	24.86	24.92	330336
2016-07-05	24.85	24.85	24.73	24.78	1297556
2016-07-06	24.75	24.88	24.61	24.86	341933
2016-07-07	24.88	25.01	24.82	24.90	276612
2016-07-08	25.03	25.33	25.03	25.32	187450
2016-07-11	25.33	25.46	25.33	25.38	172517
2016-07-12	25.45	25.57	25.45	25.50	204350
2016-07-13	25.58	25.59	25.47	25.52	112555
2016-07-14	25.71	25.73	25.64	25.67	163831
2016-07-15	25.77	25.77	25.61	25.67	199112
2016-07-18	25.71	25.75	25.65	25.74	350832
2016-07-19	25.72	25.76	25.66	25.76	238268
2016-07-20	25.80	25.84	25.74	25.82	183813
2016-07-21	25.80	25.80	25.61	25.69	139943
2016-07-22	25.66	25.78	25.64	25.78	245022
2016-07-25	25.78	25.78	25.68	25.78	157846
2016-07-26	25.79	25.81	25.62	25.71	1058242
2016-07-27	25.76	25.76	25.50	25.58	131795
2016-07-28	25.61	25.66	25.48	25.62	120774
2016-07-29	25.60	25.64	25.50	25.59	152769
2016-08-01	25.61	25.65	25.52	25.56	169811
2016-08-02	25.51	25.54	25.31	25.37	210901
2016-08-03	25.37	25.37	25.28	25.36	142210
2016-08-04	25.35	25.44	25.34	25.38	130911
2016-08-05	25.47	25.59	25.47	25.57	183091
2016-08-08	25.62	25.62	25.51	25.53	246773
2016-08-09	25.56	25.61	25.50	25.52	132570
2016-08-10	25.56	25.59	25.49	25.52	161777
2016-08-11	25.63	25.70	25.57	25.66	117506
2016-08-12	25.65	25.69	25.58	25.63	2866019
2016-08-15	25.70	25.76	25.70	25.71	151409
2016-08-16	25.62	25.68	25.55	25.55	151284
2016-08-17	25.53	25.59	25.43	25.59	180934
2016-08-18	25.56	25.62	25.54	25.60	88565
2016-08-19	25.56	25.64	25.50	25.62	98497
2016-08-22	25.59	25.64	25.53	25.61	111646
2016-08-23	25.68	25.75	25.66	25.67	292587
2016-08-24	25.67	25.67	25.53	25.58	133391
2016-08-25	25.55	25.63	25.55	25.58	171316
2016-08-26	25.60	25.73	25.41	25.50	141688
2016-08-29	25.53	25.64	25.53	25.62	93543
2016-08-30	25.60	25.63	25.50	25.54	150487
2016-08-31	25.50	25.54	25.41	25.51	177777
2016-09-01	25.47	25.53	25.37	25.53	160135
2016-09-02	25.61	25.70	25.56	25.60	1269365
2016-09-06	25.63	25.66	25.52	25.61	1120238
2016-09-07	25.58	25.63	25.52	25.60	179236
2016-09-08	25.52	25.58	25.46	25.50	302655
2016-09-09	25.31	25.36	24.86	24.86	322755
2016-09-12	24.75	25.25	24.71	25.20	243551
2016-09-13	25.06	25.06	24.76	24.84	279750
2016-09-14	24.84	24.95	24.73	24.79	101383
2016-09-15	24.76	25.05	24.74	24.91	184909
2016-09-16	24.83	24.85	24.72	24.80	112586
2016-09-19	24.88	24.98	24.80	24.83	1149569
2016-09-20	24.96	25.01	24.88	24.89	296938
2016-09-21	24.98	25.12	24.86	25.11	308880
2016-09-22	25.21	25.29	25.19	25.25	106674
2016-09-23	25.18	25.21	25.11	25.15	143043
2016-09-26	25.02	25.02	24.91	24.92	295522
2016-09-27	24.95	25.12	24.89	25.11	141404
2016-09-28	25.13	25.15	25.00	25.15	109761
2016-09-29	25.14	25.23	24.95	24.99	126823
2016-09-30	25.05	25.25	25.05	25.18	152485
2016-10-03	25.10	25.13	25.04	25.09	135227
2016-10-04	25.14	25.14	24.90	24.95	85342
2016-10-05	25.00	25.11	24.99	25.01	211342
2016-10-06	24.93	25.08	24.90	25.07	92232
2016-10-07	25.06	25.10	24.80	24.91	210219
2016-10-10	25.01	25.10	24.94	24.96	226376
2016-10-11	24.94	24.94	24.60	24.70	135743
2016-10-12	24.73	24.83	24.70	24.75	220539
2016-10-13	24.62	24.77	24.50	24.70	190338
2016-10-14	24.79	24.89	24.74	24.74	90831
2016-10-17	24.71	24.75	24.63	24.64	185269
2016-10-18	24.80	24.84	24.67	24.69	234816
2016-10-19	24.70	24.77	24.65	24.72	516220
2016-10-20	24.68	24.76	24.62	24.68	89298
2016-10-21	24.58	24.72	24.54	24.70	85127
2016-10-24	24.80	24.87	24.79	24.83	120223
2016-10-25	24.81	24.81	24.70	24.70	81183
2016-10-26	24.64	24.82	24.61	24.78	144886
2016-10-27	24.83	24.84	24.66	24.67	140421
2016-10-28	24.69	24.89	24.68	24.78	189160
2016-10-31	24.81	24.85	24.75	24.77	1398618
2016-11-01	24.78	24.78	24.46	24.58	189066
2016-11-02	24.54	24.64	24.47	24.49	243831
2016-11-03	24.53	24.56	24.39	24.42	222622
2016-11-04	24.43	24.52	24.37	24.37	167848
2016-11-07	24.68	24.86	24.66	24.85	236349
2016-11-08	24.86	25.06	24.85	25.00	216167
2016-11-09	24.62	25.24	24.53	25.17	294856
2016-11-10	25.22	25.33	25.10	25.22	390065
2016-11-11	25.19	25.27	25.12	25.25	226845
2016-11-14	25.34	25.35	25.18	25.20	126535
2016-11-15	25.24	25.30	25.15	25.30	129880
2016-11-16	25.27	25.35	25.27	25.34	132937
2016-11-17	25.34	25.47	25.34	25.47	155228
2016-11-18	25.48	25.49	25.38	25.44	408141
2016-11-21	25.47	25.60	25.44	25.60	182230
2016-11-22	25.66	25.83	25.65	25.79	152268
2016-11-23	25.72	25.84	25.72	25.82	374752
2016-11-25	25.85	25.94	25.85	25.94	1009236
2016-11-28	25.93	25.93	25.84	25.87	174032
2016-11-29	25.88	25.95	25.85	25.89	182929
2016-11-30	25.92	25.93	25.69	25.70	788558
2016-12-01	25.71	25.71	25.54	25.60	402936
2016-12-02	25.61	25.69	25.58	25.63	126710
2016-12-05	25.72	25.81	25.70	25.74	226593
2016-12-06	25.77	25.78	25.69	25.78	610842
2016-12-07	25.76	26.24	25.76	26.21	283189
2016-12-08	26.21	26.30	26.17	26.23	133611
2016-12-09	26.25	26.38	26.24	26.36	361622
2016-12-12	26.33	26.39	26.29	26.33	361730
2016-12-13	26.42	26.53	26.42	26.46	143708
2016-12-14	26.48	26.55	26.27	26.30	147093
2016-12-15	26.31	26.51	26.30	26.14	203390
2016-12-16	26.18	26.22	26.09	26.13	141863
2016-12-19	26.18	26.25	26.12	26.23	151564
2016-12-20	26.28	26.31	26.23	26.30	213750
2016-12-21	26.29	26.34	26.27	26.27	232262
2016-12-22	26.25	26.26	26.16	26.22	140039
2016-12-23	26.20	26.23	26.19	26.23	339988
2016-12-27	26.25	26.32	26.24	26.26	209050
2016-12-28	26.31	26.31	26.06	26.07	226019
2016-12-29	26.08	26.14	26.04	26.09	230240
2016-12-30	26.14	26.14	25.89	25.99	325527
2017-01-03	26.07	26.19	25.99	26.10	323594
2017-01-04	26.17	26.32	26.17	26.31	255999
2017-01-05	26.24	26.28	26.15	26.23	289553
2017-01-06	26.23	26.32	26.14	26.26	200530
2017-01-09	26.26	26.27	26.18	26.19	219490
2017-01-10	26.19	26.29	26.15	26.19	255657
2017-01-11	26.20	26.26	26.14	26.25	200150
2017-01-12	26.25	26.25	26.07	26.23	582300
2017-01-13	26.22	26.29	26.22	26.24	164864
2017-01-17	26.23	26.29	26.17	26.24	209529
2017-01-18	26.29	26.31	26.21	26.30	1679978
2017-01-19	26.33	26.34	26.15	26.22	322479
2017-01-20	26.31	26.38	26.26	26.36	377869
2017-01-23	26.33	26.35	26.21	26.30	186837
2017-01-24	26.29	26.56	26.29	26.53	299500
2017-01-25	26.60	26.71	26.60	26.71	358930
2017-01-26	26.70	26.70	26.61	26.65	191906
2017-01-27	26.70	26.70	26.60	26.63	205918
2017-01-30	26.54	26.54	26.36	26.51	293486
2017-01-31	26.38	26.38	26.25	26.34	180038
2017-02-01	26.37	26.37	26.18	26.24	272479
2017-02-02	26.22	26.29	26.16	26.24	240912
2017-02-03	26.34	26.46	26.32	26.45	160345
2017-02-06	26.41	26.46	26.35	26.42	225959
2017-02-07	26.46	26.50	26.44	26.47	383270
2017-02-08	26.45	26.53	26.43	26.52	214595
2017-02-09	26.56	26.71	26.52	26.68	229736
2017-02-10	26.71	26.78	26.67	26.76	208488
2017-02-13	26.83	26.91	26.82	26.86	277496
2017-02-14	26.81	26.95	26.80	26.95	296762
2017-02-15	26.93	27.13	26.93	27.11	166435
2017-02-16	27.14	27.14	27.01	27.13	208531
2017-02-17	27.00	27.16	27.00	27.15	178399
2017-02-21	27.21	27.35	27.21	27.33	140900
2017-02-22	27.28	27.36	27.27	27.35	1052442
2017-02-23	27.39	27.45	27.30	27.35	291091
2017-02-24	27.25	27.48	27.25	27.48	211720
2017-02-27	27.45	27.45	27.37	27.41	131959
2017-02-28	27.31	27.38	27.28	27.33	156143
2017-03-01	27.52	27.73	27.51	27.69	186993
2017-03-02	27.63	27.64	27.55	27.56	176281
2017-03-03	27.57	27.57	27.46	27.56	158149
2017-03-06	27.41	27.49	27.39	27.44	196142
2017-03-07	27.40	27.49	27.38	27.38	134335
2017-03-08	27.39	27.47	27.37	27.41	131553
2017-03-09	27.40	27.41	27.26	27.35	142913
2017-03-10	27.47	27.48	27.35	27.45	198771
2017-03-13	27.45	27.49	27.41	27.49	159410
2017-03-14	27.42	27.42	27.31	27.37	322882
2017-03-15	27.41	27.64	27.40	27.58	522558
2017-03-16	27.63	27.63	27.51	27.55	216371
2017-03-17	27.58	27.69	27.56	27.62	95495
2017-03-20	27.58	27.63	27.52	27.55	114474
2017-03-21	27.62	27.70	27.24	27.25	209101
2017-03-22	27.26	27.35	27.19	27.34	236844
2017-03-23	27.30	27.46	27.29	27.34	157344
2017-03-24	27.38	27.43	27.21	27.32	154058
2017-03-27	27.11	27.28	27.07	27.23	134702
2017-03-28	27.19	27.47	27.19	27.40	195035
2017-03-29	27.38	27.43	27.33	27.38	166881
2017-03-30	27.38	27.49	27.35	27.41	84238
2017-03-31	27.40	27.45	27.35	27.37	955393
2017-04-03	27.39	27.39	27.16	27.32	379801
2017-04-04	27.25	27.31	27.22	27.31	178768
2017-04-05	27.38	27.53	27.23	27.23	202951
2017-04-06	27.27	27.35	27.22	27.28	152405
2017-04-07	27.26	27.36	27.23	27.30	147096
2017-04-10	27.30	27.41	27.24	27.29	100718
2017-04-11	27.29	27.30	27.13	27.30	192734
2017-04-12	27.27	27.29	27.17	27.19	132036
2017-04-13	27.17	27.22	27.04	27.05	152700
2017-04-17	27.07	27.27	27.07	27.25	107456
2017-04-18	27.18	27.34	27.18	27.31	148892
2017-04-19	27.31	27.38	27.22	27.24	264032
2017-04-20	27.30	27.51	27.28	27.45	92510
2017-04-21	27.43	27.46	27.32	27.35	82283
2017-04-24	27.63	27.69	27.61	27.67	159418
2017-04-25	27.74	27.84	27.73	27.80	167603
2017-04-26	27.77	27.85	27.70	27.76	117694
2017-04-27	27.79	27.81	27.69	27.78	91371
2017-04-28	27.73	27.73	27.59	27.61	65605
2017-05-01	27.65	27.65	27.52	27.55	126027
2017-05-02	27.56	27.59	27.52	27.59	103363
2017-05-03	27.56	27.58	27.47	27.56	188989
2017-05-04	27.61	27.62	27.50	27.59	98884
2017-05-05	27.62	27.73	27.60	27.72	74444
2017-05-08	27.73	27.73	27.64	27.68	114800
2017-05-09	27.67	27.72	27.64	27.68	270923
2017-05-10	27.66	27.71	27.63	27.70	153148
2017-05-11	27.62	27.62	27.44	27.61	140762
2017-05-12	27.57	27.57	27.48	27.52	93188
2017-05-15	27.56	27.68	27.56	27.64	284960
2017-05-16	27.67	27.70	27.62	27.65	152938
2017-05-17	27.46	27.51	27.20	27.23	306935
2017-05-18	27.17	27.36	27.12	27.25	151202
2017-05-19	27.32	27.55	27.31	27.49	146505
2017-05-22	27.54	27.65	27.54	27.64	112058
2017-05-23	27.68	27.68	27.61	27.64	101252
2017-05-24	27.69	27.75	27.66	27.73	104718
2017-05-25	27.81	27.97	27.81	27.93	648455
2017-05-26	27.88	27.95	27.88	27.94	240748
2017-05-30	27.89	27.97	27.87	27.96	281351
2017-05-31	27.98	28.02	27.89	27.99	319930
2017-06-01	28.04	28.20	27.99	28.20	136121
2017-06-02	28.20	28.30	28.18	28.26	119684
2017-06-05	28.30	28.30	28.23	28.26	129620
2017-06-06	28.18	28.22	28.13	28.14	574033
2017-06-07	28.17	28.19	28.09	28.14	129212
2017-06-08	28.21	28.22	28.11	28.17	117990
2017-06-09	28.20	28.29	28.06	28.19	196473
2017-06-12	28.19	28.23	28.11	28.17	186403
2017-06-13	28.25	28.28	28.18	28.28	99602
2017-06-14	28.31	28.35	28.20	28.29	100412
2017-06-15	28.17	28.34	28.14	28.23	85710
2017-06-16	28.24	28.25	28.10	28.25	103765
2017-06-19	28.35	28.44	28.31	28.44	148195
2017-06-20	28.40	28.45	28.20	28.22	121957
2017-06-21	28.26	28.26	28.15	28.19	113496
2017-06-22	28.18	28.21	28.12	28.13	118924
2017-06-23	28.14	28.22	28.08	28.14	102937
2017-06-26	28.21	28.27	28.16	28.18	84476
2017-06-27	28.15	28.16	27.96	27.96	97236
2017-06-28	28.09	28.18	28.04	28.14	62079
2017-06-29	28.14	28.14	27.72	27.83	170613
2017-06-30	27.96	28.04	27.89	27.96	114475
2017-07-03	28.05	28.13	28.04	28.04	88838
2017-07-05	28.08	28.10	27.99	28.06	107493
2017-07-06	27.95	27.95	27.76	27.80	154018
2017-07-07	27.84	27.97	27.81	27.96	262243
2017-07-10	27.95	27.95	27.89	27.90	109815
2017-07-11	27.90	27.93	27.75	27.90	150294
2017-07-12	28.01	28.12	28.01	28.06	75519
2017-07-13	28.10	28.12	28.03	28.10	123557
2017-07-14	28.11	28.29	28.11	28.25	118156
2017-07-17	28.25	28.29	28.22	28.25	110170
2017-07-18	28.19	28.26	28.15	28.25	119743
2017-07-19	28.33	28.42	28.33	28.42	92939
2017-07-20	28.44	28.44	28.33	28.36	79294
2017-07-21	28.23	28.32	28.21	28.30	67859
2017-07-24	28.29	28.29	28.17	28.18	104343
2017-07-25	28.27	28.33	28.21	28.25	92806
2017-07-26	28.33	28.33	28.28	28.32	103272
2017-07-27	28.31	28.36	28.20	28.35	117311
2017-07-28	28.30	28.32	28.08	28.21	471384
2017-07-31	28.24	28.29	28.22	28.23	175821
2017-08-01	28.32	28.32	28.24	28.30	94742
2017-08-02	28.29	28.29	28.19	28.27	150644
2017-08-03	28.25	28.30	28.21	28.25	163100
2017-08-04	28.34	28.34	28.25	28.27	78297
2017-08-07	28.30	28.39	28.30	28.37	82269
2017-08-08	28.34	28.46	28.26	28.29	305106
2017-08-09	28.25	28.35	28.22	28.32	128714
2017-08-10	28.24	28.24	27.97	27.99	151447
2017-08-11	27.99	28.13	27.99	28.04	335976
2017-08-14	28.19	28.28	28.19	28.24	106537
2017-08-15	28.25	28.25	28.14	28.17	102523
2017-08-16	28.23	28.33	28.23	28.28	287343
2017-08-17	28.19	28.23	27.85	27.85	299789
2017-08-18	27.82	27.89	27.75	27.75	130370
2017-08-21	27.75	27.87	27.69	27.83	74339
2017-08-22	27.90	28.12	27.88	28.10	319603
2017-08-23	28.00	28.00	27.94	27.95	69333
2017-08-24	28.02	28.02	27.89	27.90	103664
2017-08-25	28.00	28.08	27.98	27.98	682104
2017-08-28	28.05	28.05	27.94	27.99	100949
2017-08-29	27.84	28.04	27.84	27.99	153175
2017-08-30	28.01	28.09	27.96	28.05	212177
2017-08-31	28.11	28.22	28.11	28.16	166116
2017-09-01	28.22	28.31	28.22	28.28	79215
2017-09-05	28.19	28.25	28.00	28.11	215257
2017-09-06	28.21	28.25	28.16	28.22	118697
2017-09-07	28.27	28.29	28.23	28.27	103519
2017-09-08	28.23	28.31	28.22	28.28	247502
2017-09-11	28.41	28.56	28.40	28.53	137582
2017-09-12	28.57	28.63	28.57	28.63	110173
2017-09-13	28.60	28.65	28.60	28.62	75350
2017-09-14	28.58	28.71	28.58	28.68	134551
2017-09-15	28.69	28.76	28.69	28.76	76841
2017-09-18	28.62	28.73	28.49	28.72	106158
2017-09-19	28.73	28.74	28.69	28.70	45181
2017-09-20	28.70	28.72	28.54	28.68	232852
2017-09-21	28.66	28.74	28.60	28.62	169963
2017-09-22	28.59	28.72	28.59	28.70	142103
2017-09-25	28.71	28.78	28.65	28.74	88156
2017-09-26	28.81	28.83	28.75	28.77	59376
2017-09-27	28.80	28.84	28.65	28.74	200259
2017-09-28	28.71	28.76	28.68	28.75	68692
2017-09-29	28.77	28.79	28.73	28.79	300835
2017-10-02	28.84	28.96	28.79	28.96	129131
2017-10-03	28.99	29.06	28.99	29.06	57824
2017-10-04	29.07	29.12	29.05	29.10	90642
2017-10-05	29.10	29.23	29.10	29.20	170913
2017-10-06	29.15	29.19	29.11	29.18	71889
2017-10-09	29.20	29.20	29.06	29.08	1012415
2017-10-10	29.17	29.22	29.13	29.17	92400
2017-10-11	29.16	29.22	29.15	29.21	67530
2017-10-12	29.19	29.30	29.17	29.28	102155
2017-10-13	29.36	29.40	29.29	29.32	65402
2017-10-16	29.35	29.35	29.24	29.29	103262
2017-10-17	29.28	29.32	29.26	29.31	112884
2017-10-18	29.35	29.41	29.33	29.36	103704
2017-10-19	29.27	29.41	29.23	29.41	91224
2017-10-20	29.40	29.53	29.38	29.53	63133
2017-10-23	29.57	29.58	29.43	29.44	67869
2017-10-24	29.48	29.50	29.45	29.45	134583
2017-10-25	29.43	29.43	29.16	29.35	88725
2017-10-26	29.42	29.47	29.38	29.38	96246
2017-10-27	29.33	29.33	29.25	29.31	89613
2017-10-30	29.30	29.30	29.12	29.14	124612
2017-10-31	29.20	29.21	29.12	29.12	86525
2017-11-01	29.22	29.29	29.14	29.16	377233
2017-11-02	29.15	29.18	29.04	29.17	1156353
2017-11-03	29.16	29.25	29.11	29.23	89452
2017-11-06	29.24	29.25	29.20	29.22	287166
2017-11-07	29.22	29.27	29.20	29.26	99730
2017-11-08	29.24	29.36	29.23	29.34	105765
2017-11-09	29.19	29.24	29.03	29.19	188028
2017-11-10	29.14	29.24	29.14	29.23	61651
2017-11-13	29.14	29.25	29.14	29.21	100416
2017-11-14	29.10	29.17	29.04	29.16	309934
2017-11-15	29.01	29.10	28.94	28.99	70751
2017-11-16	29.16	29.39	29.16	29.35	90463
2017-11-17	29.37	29.42	29.35	29.36	97173
2017-11-20	29.39	29.47	29.36	29.44	51800
2017-11-21	29.51	29.60	29.51	29.58	104164
2017-11-22	29.58	29.58	29.48	29.50	97897
2017-11-24	29.54	29.58	29.54	29.56	23289
2017-11-27	29.55	29.63	29.55	29.57	51781
2017-11-28	29.61	29.94	29.61	29.93	90743
2017-11-29	29.96	30.04	29.93	29.98	59959
2017-11-30	30.07	30.30	30.02	30.16	107062
2017-12-01	30.17	30.17	29.69	30.05	124492
2017-12-04	30.24	30.37	30.16	30.16	239096
2017-12-05	30.23	30.23	30.05	30.06	139356
2017-12-06	30.02	30.16	30.02	30.10	88152
2017-12-07	30.09	30.24	30.08	30.18	82085
2017-12-08	30.28	30.34	30.24	30.33	72995
2017-12-11	30.34	30.37	30.29	30.36	122852
2017-12-12	30.44	30.51	30.39	30.41	103151
2017-12-13	30.43	30.57	30.37	30.50	94183
2017-12-14	30.55	30.64	30.37	30.37	81866
2017-12-15	30.51	30.64	30.51	30.58	71003
2017-12-18	30.54	30.63	30.54	30.55	103785
2017-12-19	30.59	30.61	30.48	30.49	92635
2017-12-20	30.59	30.61	30.42	30.46	78772
2017-12-21	30.52	30.54	30.42	30.45	106424
2017-12-22	30.41	30.43	30.37	30.43	125377
2017-12-26	30.40	30.52	30.40	30.49	648319
2017-12-27	30.51	30.55	30.47	30.51	91216
2017-12-28	30.55	30.56	30.49	30.54	72743
2017-12-29	30.60	30.61	30.44	30.45	102979
2018-01-02	30.55	30.60	30.52	30.60	217813
2018-01-03	30.66	30.82	30.61	30.79	129665
2018-01-04	30.88	30.98	30.85	30.92	456266
2018-01-05	31.03	31.21	30.99	31.18	952869
2018-01-08	31.16	31.27	31.14	31.25	144018
2018-01-09	31.29	31.39	31.26	31.32	85953
2018-01-10	31.27	31.32	31.11	31.30	503429
2018-01-11	31.39	31.56	31.35	31.56	401182
2018-01-12	31.63	31.80	31.63	31.78	106014
2018-01-16	31.87	31.93	31.52	31.60	451994
2018-01-17	31.72	31.94	31.68	31.90	125959
2018-01-18	31.92	31.94	31.74	31.80	148366
2018-01-19	31.91	31.99	31.81	31.98	90067
2018-01-22	31.91	32.17	31.87	32.17	163811
2018-01-23	32.10	32.16	32.06	32.10	153223
2018-01-24	32.13	32.17	31.86	32.02	308145
2018-01-25	32.16	32.23	32.03	32.12	169935
2018-01-26	32.16	32.41	32.16	32.41	97134
2018-01-29	32.33	32.40	32.17	32.18	130373
2018-01-30	31.99	32.05	31.80	31.86	171491
2018-01-31	32.05	32.07	31.74	31.88	212726
2018-02-01	31.79	32.00	31.75	31.85	120996
2018-02-02	31.65	31.71	31.26	31.28	227371
2018-02-05	31.06	31.26	29.77	29.96	888070
2018-02-06	29.42	30.57	29.27	30.50	882778
2018-02-07	30.43	30.94	30.40	30.45	488072
2018-02-08	30.48	30.55	29.32	29.32	354974
2018-02-09	29.62	30.00	28.85	29.80	318989
2018-02-12	30.09	30.34	29.83	30.17	273385
2018-02-13	30.04	30.33	29.95	30.26	182002
2018-02-14	30.13	30.70	30.13	30.66	128168
2018-02-15	30.87	31.07	30.64	31.07	129587
2018-02-16	30.99	31.35	30.99	31.11	266160
2018-02-20	30.87	31.01	30.69	30.77	104863
2018-02-21	30.78	31.04	30.54	30.54	87337
2018-02-22	30.63	30.89	30.54	30.60	64749
2018-02-23	30.75	31.03	30.67	31.03	49944
2018-02-26	31.15	31.42	31.06	31.41	229757
2018-02-27	31.46	31.60	31.06	31.06	89610
2018-02-28	31.19	31.23	30.70	30.71	91143
2018-03-01	30.71	30.83	30.08	30.28	350633
2018-03-02	30.03	30.51	29.99	30.43	180066
2018-03-05	30.29	30.83	30.25	30.75	74449
2018-03-06	30.86	30.86	30.59	30.72	104258
2018-03-07	30.44	30.71	30.38	30.67	217553
2018-03-08	30.74	30.84	30.65	30.84	72520
2018-03-09	31.02	31.35	30.97	31.35	101301
2018-03-12	31.36	31.43	31.18	31.24	89722
2018-03-13	31.30	31.39	30.97	31.03	98567
2018-03-14	31.16	31.16	30.70	30.77	159729
2018-03-15	30.79	30.94	30.69	30.74	74322
2018-03-16	30.80	30.94	30.79	30.88	72872
2018-03-19	30.66	30.77	30.19	30.41	86426
2018-03-20	30.51	30.63	30.42	30.56	133479
2018-03-21	30.54	30.80	30.46	30.48	116397
2018-03-22	30.22	30.33	29.66	29.68	150157
2018-03-23	29.74	29.83	29.13	29.15	242804
2018-03-26	29.54	29.89	29.33	29.86	151864
2018-03-27	29.99	30.07	29.32	29.46	195778
2018-03-28	29.52	29.68	29.31	29.46	105287
2018-03-29	29.57	30.01	29.52	29.84	77806
2018-04-02	29.76	29.79	28.86	29.15	335637
2018-04-03	29.31	29.59	29.13	29.57	129126
2018-04-04	29.09	29.96	29.09	29.90	166847
2018-04-05	30.04	30.20	29.94	30.09	211204
2018-04-06	29.86	30.01	29.18	29.40	113431
2018-04-09	29.59	29.83	29.38	29.40	95402
2018-04-10	29.77	29.94	29.65	29.88	142747
2018-04-11	29.69	29.93	29.67	29.69	124094
2018-04-12	29.84	30.05	29.84	29.93	95710
2018-04-13	30.11	30.11	29.76	29.87	92985
2018-04-16	30.04	30.14	29.96	30.05	113177
2018-04-17	30.23	30.38	30.22	30.31	98325
2018-04-18	30.39	30.42	30.28	30.31	130882
2018-04-19	30.20	30.22	29.89	30.03	128536
2018-04-20	30.07	30.07	29.72	29.83	93126
2018-04-23	29.89	29.94	29.68	29.79	119243
2018-04-24	29.89	29.93	29.15	29.37	124668
2018-04-25	29.38	29.49	29.11	29.43	126702
2018-04-26	29.61	29.87	29.54	29.79	144562
2018-04-27	29.76	29.82	29.65	29.77	95998
2018-04-30	29.84	29.89	29.53	29.53	117469
2018-05-01	29.42	29.52	29.16	29.52	206446
2018-05-02	29.55	29.63	29.30	29.32	104398
2018-05-03	29.26	29.45	28.94	29.36	216255
2018-05-04	29.24	29.78	29.20	29.69	103874
2018-05-07	29.78	29.82	29.63	29.70	72614
2018-05-08	29.68	29.77	29.58	29.77	224920
2018-05-09	29.81	30.05	29.74	29.99	127163
2018-05-10	30.09	30.28	30.09	30.22	151902
2018-05-11	30.23	30.36	30.22	30.30	106076
2018-05-14	30.40	30.46	30.28	30.32	116930
2018-05-15	30.18	30.21	30.08	30.21	129674
2018-05-16	30.24	30.47	30.24	30.40	141319
2018-05-17	30.43	30.54	30.33	30.41	123396
2018-05-18	30.39	30.46	30.34	30.40	102067
2018-05-21	30.59	30.70	30.56	30.60	96510
2018-05-22	30.69	30.74	30.45	30.47	72896
2018-05-23	30.29	30.51	30.29	30.51	114778
2018-05-24	30.47	30.58	30.36	30.57	55742
2018-05-25	30.50	30.59	30.44	30.51	67404
2018-05-29	30.30	30.38	30.01	30.15	119606
2018-05-30	30.25	30.54	30.25	30.49	187268
2018-05-31	30.45	30.45	30.17	30.23	156455
2018-06-01	30.40	30.58	30.39	30.53	141386
2018-06-04	30.62	30.76	30.62	30.74	70651
2018-06-05	30.77	30.84	30.67	30.84	90432
2018-06-06	30.93	31.14	30.86	31.13	166033
2018-06-07	31.21	31.24	31.02	31.11	304192
2018-06-08	31.06	31.24	31.06	31.24	90772
2018-06-11	31.26	31.33	31.24	31.26	150441
2018-06-12	31.34	31.34	31.19	31.29	55876
2018-06-13	31.31	31.34	31.13	31.14	97255
2018-06-14	31.22	31.29	31.11	31.16	277882
2018-06-15	31.10	31.22	30.95	31.11	197963
2018-06-18	30.93	31.01	30.85	31.00	80089
2018-06-19	30.68	30.76	30.55	30.74	91853
2018-06-20	30.86	30.86	30.76	30.80	91886
2018-06-21	30.77	30.78	30.51	30.56	111288
2018-06-22	30.67	30.67	30.53	30.54	123994
2018-06-25	30.40	30.40	29.88	30.07	225158
2018-06-26	30.14	30.28	30.10	30.14	113773
2018-06-27	30.24	30.33	29.81	29.82	114179
2018-06-28	29.76	30.04	29.68	29.97	161929
2018-06-29	30.10	30.24	30.01	30.01	145119
2018-07-02	29.81	30.10	29.81	30.10	121168
2018-07-03	30.21	30.22	29.94	29.97	59737
2018-07-05	30.13	30.28	30.02	30.28	113265
2018-07-06	30.32	30.64	30.32	30.61	98548
2018-07-09	30.71	30.81	30.64	30.81	104801
2018-07-10	30.82	30.95	30.82	30.93	101336
2018-07-11	30.75	30.86	30.71	30.76	130417
2018-07-12	30.85	31.01	30.84	31.00	151590
2018-07-13	31.00	31.08	30.96	31.05	188675
2018-07-16	31.04	31.07	30.84	30.88	84659
2018-07-17	30.79	31.12	30.79	31.10	72954
2018-07-18	31.10	31.22	31.06	31.22	89799
2018-07-19	31.09	31.22	31.04	31.16	188590
2018-07-20	31.13	31.22	31.11	31.12	58632
2018-07-23	31.06	31.14	31.00	31.12	84979
2018-07-24	31.25	31.35	31.06	31.14	134060
2018-07-25	31.12	31.54	31.12	31.53	124785
2018-07-26	31.44	31.52	31.41	31.45	165486
2018-07-27	31.48	31.48	31.03	31.15	100561
2018-07-30	31.14	31.14	30.75	30.82	145606
2018-07-31	30.92	31.06	30.88	30.98	142965
2018-08-01	31.02	31.12	30.89	31.00	125865
2018-08-02	30.79	31.26	30.77	31.23	174131
2018-08-03	31.28	31.35	31.22	31.34	139710
2018-08-06	31.33	31.45	31.30	31.43	92781
2018-08-07	31.52	31.60	31.49	31.56	90108
2018-08-08	31.54	31.58	31.46	31.53	62700
2018-08-09	31.56	31.57	31.43	31.44	84776
2018-08-10	31.26	31.38	31.20	31.28	239453
2018-08-13	31.34	31.46	31.20	31.23	88332
2018-08-14	31.33	31.55	31.33	31.51	81040
2018-08-15	31.34	31.36	31.11	31.27	136634
2018-08-16	31.45	31.59	31.39	31.49	825393
2018-08-17	31.42	31.60	31.38	31.54	65817
2018-08-20	31.58	31.69	31.52	31.62	98452
2018-08-21	31.71	31.82	31.70	31.75	112815
2018-08-22	31.69	31.85	31.64	31.77	52734
2018-08-23	31.70	31.90	31.70	31.79	71729
2018-08-24	31.84	32.04	31.83	32.03	71467
2018-08-27	32.16	32.23	32.13	32.19	83755
2018-08-28	32.26	32.26	32.08	32.19	72401
2018-08-29	32.20	32.45	32.20	32.42	91493
2018-08-30	32.31	32.39	32.20	32.28	136114
2018-08-31	32.20	32.38	32.20	32.38	121385
2018-09-04	32.30	32.42	32.24	32.41	87075
2018-09-05	32.36	32.36	32.09	32.23	169174
2018-09-06	32.25	32.30	32.05	32.19	130878
2018-09-07	32.12	32.34	32.12	32.15	314339
2018-09-10	32.29	32.33	32.24	32.27	111317
2018-09-11	32.21	32.36	32.17	32.28	376156
2018-09-12	32.27	32.37	32.14	32.34	133417
2018-09-13	32.46	32.59	32.46	32.54	120046
2018-09-14	32.56	32.66	32.51	32.59	98503
2018-09-17	32.61	32.61	32.35	32.38	103298
2018-09-18	32.43	32.68	32.43	32.60	132858
2018-09-19	32.61	32.65	32.53	32.56	133847
2018-09-20	32.65	32.82	32.63	32.78	92519
2018-09-21	32.94	32.97	32.81	32.69	203477
2018-09-24	32.62	32.62	32.50	32.58	303420
2018-09-25	32.65	32.70	32.56	32.58	75055
2018-09-26	32.62	32.85	32.55	32.58	144092
2018-09-27	32.66	32.80	32.65	32.69	91392
2018-09-28	32.67	32.83	32.66	32.80	106816
2018-10-01	32.97	33.03	32.85	32.91	807174
2018-10-02	32.91	32.97	32.82	32.86	430835
2018-10-03	32.96	33.00	32.82	32.83	127863
2018-10-04	32.75	32.75	32.28	32.47	167571
2018-10-05	32.49	32.53	31.99	32.19	208456
2018-10-08	32.09	32.19	31.77	32.06	183563
2018-10-09	32.00	32.23	31.97	32.04	210383
2018-10-10	31.97	31.97	30.82	30.84	400542
2018-10-11	30.75	31.02	30.09	30.29	442785
2018-10-12	30.85	30.98	30.47	30.89	262439
2018-10-15	30.80	30.95	30.69	30.69	124671
2018-10-16	30.95	31.46	30.94	31.41	167628
2018-10-17	31.42	31.45	31.09	31.37	110158
2018-10-18	31.21	31.27	30.71	30.88	230293
2018-10-19	31.12	31.27	30.79	30.89	152638
2018-10-22	30.90	31.02	30.71	30.88	133674
2018-10-23	30.36	30.82	30.12	30.68	181420
2018-10-24	30.61	30.67	29.60	29.64	483024
2018-10-25	29.77	30.35	29.58	30.18	408283
2018-10-26	29.72	30.15	29.41	29.77	880268
2018-10-29	30.22	30.43	29.20	29.65	688919
2018-10-30	29.67	30.14	29.63	30.13	1628491
2018-10-31	30.47	30.77	30.45	30.48	293960
2018-11-01	30.60	30.93	30.47	30.91	788204
2018-11-02	30.97	31.08	30.44	30.69	351404
2018-11-05	30.71	30.85	30.52	30.78	211889
2018-11-06	30.75	31.01	30.75	31.00	209029
2018-11-07	31.25	31.65	31.24	31.63	261370
2018-11-08	31.51	31.63	31.45	31.55	107509
2018-11-09	31.39	31.39	31.07	31.27	494770
2018-11-12	31.15	31.17	30.52	30.56	318178
2018-11-13	30.64	30.91	30.44	30.54	431449
2018-11-14	30.82	30.85	30.15	30.34	477449
2018-11-15	30.18	30.79	30.07	30.72	468880
2018-11-16	30.40	30.65	30.29	30.51	349910
2018-11-19	30.45	30.45	29.64	29.70	299672
2018-11-20	29.13	29.43	28.97	29.15	489633
2018-11-21	29.38	29.48	29.24	29.26	305121
2018-11-23	29.04	29.24	29.04	29.09	80974
2018-11-26	29.39	29.53	29.27	29.52	184038
2018-11-27	29.39	29.62	29.32	29.62	343353
2018-11-28	29.74	30.36	29.70	30.35	330382
2018-11-29	30.30	30.40	30.08	30.22	290795
2018-11-30	30.22	30.48	30.18	30.41	307998
2018-12-03	30.95	31.00	30.64	30.84	375947
2018-12-04	30.76	30.77	29.81	29.87	364310
2018-12-06	29.41	29.94	29.08	29.94	1167947
2018-12-07	29.89	30.00	29.01	29.11	356386
2018-12-10	29.07	29.40	28.71	29.29	400569
2018-12-11	29.67	29.73	29.16	29.34	290243
2018-12-12	29.67	29.89	29.50	29.50	369635
2018-12-13	29.63	29.77	29.37	29.51	276368
2018-12-14	29.18	29.31	28.87	28.91	295662
2018-12-17	28.79	28.94	28.16	28.31	447866
2018-12-18	28.49	28.60	28.14	28.31	343834
2018-12-19	28.36	28.75	27.62	27.85	578342
2018-12-20	27.66	27.86	27.07	27.35	711580
2018-12-21	27.37	27.76	26.70	26.64	463662
2018-12-24	26.45	26.55	25.93	25.94	560738
2018-12-26	26.07	27.30	25.96	27.28	923507
2018-12-27	26.90	27.60	26.56	27.60	824092
2018-12-28	27.77	27.92	27.37	27.52	825446
2018-12-31	27.71	27.83	27.56	27.81	1032503
2019-01-02	27.32	27.91	27.32	27.81	610479
2019-01-03	27.48	27.48	26.82	26.88	551279
2019-01-04	27.28	27.91	27.23	27.83	448737
2019-01-07	27.84	28.28	27.74	28.10	277190
2019-01-08	28.41	28.44	28.06	28.33	582470
2019-01-09	28.49	28.69	28.40	28.59	253892
2019-01-10	28.39	28.71	28.30	28.70	227110
2019-01-11	28.54	28.67	28.48	28.67	175248
2019-01-14	28.42	28.56	28.40	28.47	1212395
2019-01-15	28.52	28.81	28.52	28.77	381279
2019-01-16	28.79	28.87	28.71	28.72	243818
2019-01-17	28.60	29.09	28.59	28.99	388293
2019-01-18	29.22	29.50	29.15	29.43	581431
2019-01-22	29.24	29.35	28.84	29.05	487104
2019-01-23	29.17	29.30	28.79	29.04	507084
2019-01-24	29.12	29.26	29.04	29.21	239631
2019-01-25	29.42	29.58	29.39	29.49	404297
2019-01-28	29.15	29.19	28.99	29.19	280917
2019-01-29	29.27	29.27	28.98	29.08	382970
2019-01-30	29.27	29.65	29.16	29.54	733819
2019-01-31	29.50	29.86	29.50	29.80	298149
2019-02-01	29.85	30.07	29.85	29.95	267181
2019-02-04	29.94	30.25	29.89	30.24	510844
2019-02-05	30.29	30.42	30.26	30.38	335237
2019-02-06	30.33	30.42	30.26	30.37	739585
2019-02-07	30.13	30.24	29.87	30.05	459789
2019-02-08	29.87	30.20	29.87	30.19	281517
2019-02-11	30.27	30.28	30.15	30.20	266242
2019-02-12	30.42	30.63	30.42	30.59	302340
2019-02-13	30.68	30.82	30.66	30.74	164812
2019-02-14	30.64	30.92	30.60	30.79	313437
2019-02-15	31.00	31.06	30.93	31.05	257195
2019-02-19	30.97	31.14	30.97	31.04	258954
2019-02-20	31.05	31.17	31.01	31.13	445884
2019-02-21	31.06	31.09	30.88	30.98	422020
2019-02-22	31.10	31.29	31.09	31.28	219335
2019-02-25	31.47	31.49	31.27	31.29	198198
2019-02-26	31.22	31.40	31.22	31.30	278899
2019-02-27	31.24	31.37	31.10	31.32	213681
2019-02-28	31.32	31.40	31.25	31.30	199305
2019-03-01	31.50	31.59	31.33	31.54	220866
2019-03-04	31.67	31.68	31.12	31.42	300043
2019-03-05	31.42	31.44	31.33	31.35	167576
2019-03-06	31.35	31.36	31.13	31.18	189853
2019-03-07	31.14	31.14	30.84	30.94	668063
2019-03-08	30.65	30.88	30.53	30.86	184177
2019-03-11	30.99	31.39	30.99	31.38	247021
2019-03-12	31.46	31.58	31.39	31.49	680728
2019-03-13	31.61	31.87	31.59	31.74	777282
2019-03-14	31.71	31.76	31.65	31.72	178746
2019-03-15	31.78	32.07	31.78	31.91	367954
2019-03-18	31.93	32.06	31.85	31.99	502259
2019-03-19	32.13	32.15	31.86	31.97	465708
2019-03-20	31.92	32.06	31.68	31.83	1464491
2019-03-21	31.70	32.34	31.70	32.27	381922
2019-03-22	32.10	32.15	31.58	31.58	342143
2019-03-25	31.52	31.69	31.41	31.57	404537
2019-03-26	31.81	32.02	31.71	31.87	218739
2019-03-27	31.90	31.97	31.53	31.72	330869
2019-03-28	31.82	32.00	31.76	31.93	154962
2019-03-29	32.14	32.18	31.98	32.15	1381679
2019-04-01	32.41	32.54	32.34	32.52	209437
2019-04-02	32.54	32.54	32.42	32.51	147430
2019-04-03	32.64	32.74	32.48	32.58	200223
2019-04-04	32.60	32.64	32.39	32.57	133535
2019-04-05	32.65	32.75	32.65	32.73	119434
2019-04-08	32.69	32.85	32.64	32.84	204893
2019-04-09	32.70	32.74	32.59	32.64	117885
2019-04-10	32.71	32.82	32.71	32.81	161413
2019-04-11	32.87	32.90	32.72	32.80	502621
2019-04-12	32.99	33.02	32.89	33.02	149389
2019-04-15	33.04	33.05	32.88	33.00	329932
2019-04-16	33.13	33.13	32.90	33.00	387264
2019-04-17	33.17	33.17	32.87	32.89	464606
2019-04-18	32.98	33.01	32.81	32.97	163767
2019-04-22	32.85	32.95	32.82	32.93	109897
2019-04-23	32.99	33.19	32.94	33.17	144609
2019-04-24	33.17	33.28	33.16	33.19	171930
2019-04-25	33.11	33.13	32.92	33.06	576710
2019-04-26	33.01	33.15	32.86	33.14	167056
2019-04-29	33.15	33.22	33.11	33.14	155427
2019-04-30	33.22	33.31	33.05	33.29	104316
2019-05-01	33.42	33.42	32.99	32.99	174834
2019-05-02	32.94	33.12	32.74	32.91	381874
2019-05-03	33.06	33.19	32.99	33.14	128342
2019-05-06	32.53	33.06	32.50	33.02	162757
2019-05-07	32.69	32.75	32.19	32.45	276802
2019-05-08	32.39	32.67	32.35	32.47	1006123
2019-05-09	32.20	32.47	31.99	32.40	444984
2019-05-10	32.26	32.61	31.86	32.52	407047
2019-05-13	31.84	31.98	31.53	31.63	343248
2019-05-14	31.79	32.23	31.79	32.04	295235
2019-05-15	31.84	32.34	31.84	32.27	298601
2019-05-16	32.33	32.77	32.32	32.57	156374
2019-05-17	32.31	32.71	32.31	32.43	209101
2019-05-20	32.13	32.29	31.98	32.13	429622
2019-05-21	32.35	32.48	32.29	32.42	123232
2019-05-22	32.29	32.47	32.29	32.32	281040
2019-05-23	32.00	32.00	31.69	31.84	255468
2019-05-24	31.99	32.07	31.81	31.87	113998
2019-05-28	31.95	32.10	31.61	31.61	178279
2019-05-29	31.45	31.52	31.21	31.44	243335
2019-05-30	31.50	31.65	31.42	31.56	547239
2019-05-31	31.24	31.34	31.11	31.13	216868
2019-06-03	31.18	31.35	30.87	31.02	524707
2019-06-04	31.35	31.81	31.28	31.79	495107
2019-06-05	32.03	32.15	31.83	32.12	804938
2019-06-06	32.19	32.45	32.10	32.38	269192
2019-06-07	32.55	32.96	32.55	32.84	183205
2019-06-10	33.05	33.22	33.01	33.02	170394
2019-06-11	33.28	33.33	32.89	33.01	131913
2019-06-12	32.94	32.99	32.84	32.88	102987
2019-06-13	33.00	33.07	32.88	33.02	319743
2019-06-14	32.88	32.89	32.77	32.81	139932
2019-06-17	32.83	32.90	32.77	32.80	205379
2019-06-18	33.03	33.33	33.03	33.17	309255
2019-06-19	33.24	33.37	33.11	33.32	178049
2019-06-20	33.70	33.77	33.47	33.70	242647
2019-06-21	33.68	33.79	33.54	33.41	141648
2019-06-24	33.48	33.48	33.39	33.39	82057
2019-06-25	33.41	33.42	33.06	33.08	210015
2019-06-26	33.20	33.28	33.05	33.05	183680
2019-06-27	33.10	33.17	33.04	33.07	205667
2019-06-28	33.14	33.19	32.99	33.12	684635
2019-07-01	33.58	33.58	33.27	33.41	267698
2019-07-02	33.41	33.47	33.29	33.47	244032
2019-07-03	33.57	33.82	33.57	33.82	74180
2019-07-05	33.63	33.73	33.46	33.70	201008
2019-07-08	33.50	33.54	33.42	33.51	103197
2019-07-09	33.41	33.58	33.41	33.55	115224
2019-07-10	33.66	33.85	33.64	33.71	162658
2019-07-11	33.72	33.73	33.54	33.70	803018
2019-07-12	33.75	33.81	33.70	33.81	274291
2019-07-15	33.86	33.91	33.83	33.90	352419
2019-07-16	33.88	33.91	33.73	33.78	157588
2019-07-17	33.79	33.83	33.60	33.60	117936
2019-07-18	33.61	33.81	33.54	33.79	141355
2019-07-19	33.92	33.92	33.59	33.61	205491
2019-07-22	33.71	33.81	33.66	33.75	114040
2019-07-23	33.89	33.94	33.72	33.93	273570
2019-07-24	33.92	34.13	33.92	34.13	155324
2019-07-25	34.06	34.06	33.88	33.93	225851
2019-07-26	33.98	34.04	33.93	34.01	107389
2019-07-29	33.99	34.07	33.90	34.01	850294
2019-07-30	33.88	33.97	33.79	33.87	186922
2019-07-31	33.89	33.95	33.19	33.47	303425
2019-08-01	33.52	33.96	33.13	33.25	697899
2019-08-02	33.11	33.11	32.72	32.89	649779
2019-08-05	32.36	32.41	31.60	31.85	567562
2019-08-06	32.13	32.35	31.97	32.33	252561
2019-08-07	32.01	32.51	31.73	32.43	702667
2019-08-08	32.57	33.07	32.57	33.06	334057
2019-08-09	32.96	33.02	32.59	32.81	438210
2019-08-12	32.65	32.75	32.33	32.47	271439
2019-08-13	32.44	33.17	32.39	33.01	484284
2019-08-14	32.53	32.62	32.07	32.08	840273
2019-08-15	32.11	32.18	31.82	32.04	842818
2019-08-16	32.26	32.59	32.26	32.51	227579
2019-08-19	32.91	33.03	32.81	32.98	303523
2019-08-20	32.94	32.98	32.73	32.73	1136082
2019-08-21	33.01	33.10	32.96	33.06	714625
2019-08-22	33.15	33.23	32.83	33.04	289494
2019-08-23	32.89	33.06	31.96	32.11	1252601
2019-08-26	32.39	32.48	32.23	32.47	427964
2019-08-27	32.69	32.76	32.40	32.52	275405
2019-08-28	32.43	32.74	32.33	32.74	522372
2019-08-29	33.05	33.18	32.88	33.10	235286
2019-08-30	33.26	33.29	32.96	33.06	644928
2019-09-03	32.86	32.99	32.73	32.86	290971
2019-09-04	33.13	33.27	33.07	33.27	83619
2019-09-05	33.59	33.88	33.54	33.76	322640
2019-09-06	33.84	33.90	33.76	33.84	97810
2019-09-09	33.94	33.94	33.53	33.67	180562
2019-09-10	33.53	33.57	33.23	33.57	454961
2019-09-11	33.63	33.81	33.59	33.81	239968
2019-09-12	33.96	34.10	33.85	33.94	271383
2019-09-13	34.00	34.04	33.87	33.88	228249
2019-09-16	33.78	33.86	33.72	33.79	166048
2019-09-17	33.79	33.87	33.76	33.87	70320
2019-09-18	33.84	33.87	33.53	33.87	115499
2019-09-19	33.89	34.03	33.81	33.86	182833
2019-09-20	33.96	34.03	33.65	33.71	158349
2019-09-23	33.49	33.71	33.49	33.62	189287
2019-09-24	33.77	33.84	33.26	33.36	383203
2019-09-25	33.40	33.60	33.18	33.55	298107
2019-09-26	33.58	33.58	33.33	33.49	155721
2019-09-27	33.55	33.57	33.13	33.31	306765
2019-09-30	33.40	33.64	33.40	33.54	192710
2019-10-01	33.60	33.70	33.13	33.16	259021
2019-10-02	32.98	32.98	32.35	32.51	469457
2019-10-03	32.55	32.84	32.19	32.84	1275172
2019-10-04	32.98	33.35	32.98	33.33	185650
2019-10-07	33.23	33.42	33.15	33.19	258509
2019-10-08	32.93	33.00	32.62	32.62	400939
2019-10-09	32.92	33.08	32.83	32.97	334735
2019-10-10	32.96	33.25	32.94	33.15	305821
2019-10-11	33.49	33.83	33.49	33.55	1263526
2019-10-14	33.55	33.64	33.50	33.54	372836
2019-10-15	33.67	33.87	33.66	33.77	964103
2019-10-16	33.69	33.76	33.63	33.69	198946
2019-10-17	33.86	33.93	33.70	33.78	470972
2019-10-18	33.70	33.73	33.44	33.53	136859
2019-10-21	33.74	33.81	33.62	33.81	167217
2019-10-22	33.98	34.02	33.66	33.68	185809
2019-10-23	33.59	33.67	33.53	33.65	161219
2019-10-24	33.90	33.95	33.79	33.92	255219
2019-10-25	33.87	34.21	33.87	34.14	306217
2019-10-28	34.26	34.41	34.26	34.37	349382
2019-10-29	34.38	34.47	34.29	34.33	229268
2019-10-30	34.41	34.52	34.23	34.49	286324
2019-10-31	34.46	34.46	34.19	34.36	328787
2019-11-01	34.53	34.62	34.50	34.61	237442
2019-11-04	34.81	34.85	34.61	34.65	367112
2019-11-05	34.70	34.70	34.52	34.56	1233417
2019-11-06	34.55	34.63	34.48	34.58	245855
2019-11-07	34.76	34.82	34.62	34.69	1172743
2019-11-08	34.65	34.83	34.58	34.83	135585
2019-11-11	34.64	34.79	34.62	34.77	90303
2019-11-12	34.83	34.96	34.73	34.80	238082
2019-11-13	34.71	34.91	34.71	34.87	219922
2019-11-14	34.76	34.82	34.64	34.81	200962
2019-11-15	35.04	35.13	34.96	35.13	471604
2019-11-18	35.08	35.12	34.97	35.10	149869
2019-11-19	35.20	35.21	35.08	35.16	145208
2019-11-20	35.11	35.16	34.82	35.00	177818
2019-11-21	35.01	35.01	34.90	34.95	76865
2019-11-22	35.03	35.04	34.86	35.00	101841
2019-11-25	35.11	35.34	35.11	35.33	135030
2019-11-26	35.36	35.51	35.33	35.48	399835
2019-11-27	35.52	35.66	35.49	35.64	258333
2019-11-29	35.57	35.62	35.51	35.51	69010
2019-12-02	35.54	35.54	35.14	35.21	270049
2019-12-03	34.88	34.96	34.74	34.96	226042
2019-12-04	35.12	35.28	35.07	35.20	627133
2019-12-05	35.31	35.31	35.11	35.28	906568
2019-12-06	35.50	35.68	35.50	35.59	270086
2019-12-09	35.52	35.61	35.51	35.51	94682
2019-12-10	35.51	35.63	35.43	35.51	107759
2019-12-11	35.60	35.70	35.57	35.68	82067
2019-12-12	35.68	36.09	35.64	36.03	402718
2019-12-13	36.03	36.23	35.94	36.08	1337591
2019-12-16	36.32	36.44	36.32	36.32	753403
2019-12-17	36.41	36.41	36.27	36.29	204936
2019-12-18	36.37	36.37	36.23	36.23	216244
2019-12-19	36.29	36.45	36.25	36.43	584220
2019-12-20	36.61	36.71	36.57	36.65	214411
2019-12-23	36.59	36.63	36.52	36.56	99656
2019-12-24	36.61	36.61	36.50	36.53	84552
2019-12-26	36.59	36.66	36.57	36.66	107663
2019-12-27	36.79	36.79	36.61	36.68	119179
2019-12-30	36.68	36.68	36.42	36.49	297327
2019-12-31	36.42	36.59	36.36	36.57	140157
2020-01-02	36.75	36.90	36.63	36.90	163038
2020-01-03	36.55	36.74	36.55	36.60	243718
2020-01-06	36.37	36.67	36.37	36.67	239014
2020-01-07	36.61	36.68	36.50	36.54	141822
2020-01-08	36.54	36.89	36.54	36.74	349214
2020-01-09	36.90	37.01	36.87	37.00	185586
2020-01-10	37.06	37.13	36.90	36.94	200867
2020-01-13	37.04	37.22	37.00	37.22	2467402
2020-01-14	37.24	37.33	37.13	37.23	469396
2020-01-15	37.23	37.42	37.23	37.32	344731
2020-01-16	37.50	37.59	37.45	37.58	144819
2020-01-17	37.68	37.70	37.61	37.68	346174
2020-01-21	37.59	37.74	37.53	37.59	221904
2020-01-22	37.70	37.82	37.65	37.67	116957
2020-01-23	37.61	37.71	37.44	37.70	191146
2020-01-24	37.85	37.89	37.30	37.43	145560
2020-01-27	36.77	37.05	36.75	36.86	215952
2020-01-28	37.00	37.21	36.88	37.10	265854
2020-01-29	37.27	37.27	37.03	37.04	100623
2020-01-30	36.75	37.15	36.65	37.12	362782
2020-01-31	36.86	36.91	36.10	36.21	2020624
2020-02-03	36.41	36.80	36.41	36.54	374263
2020-02-04	37.03	37.27	37.02	37.12	269198
2020-02-05	37.39	37.64	37.29	37.62	456064
2020-02-06	37.80	37.80	37.67	37.72	368899
2020-02-07	37.58	37.58	37.38	37.43	321300
2020-02-10	37.29	37.56	37.26	37.56	163394
2020-02-11	37.74	37.78	37.60	37.63	194514
2020-02-12	37.79	37.88	37.74	37.86	110441
2020-02-13	37.64	37.81	37.52	37.69	195159
2020-02-14	37.74	37.81	37.62	37.80	617664
2020-02-18	37.68	37.70	37.49	37.57	167383
2020-02-19	37.68	37.83	37.68	37.78	802023
2020-02-20	37.70	37.84	37.32	37.67	606935
2020-02-21	37.52	37.52	37.24	37.35	160562
2020-02-24	36.22	36.56	36.00	36.12	669061
2020-02-25	36.22	36.28	34.84	34.94	1122321
2020-02-26	35.10	35.56	34.81	34.89	1427789
2020-02-27	34.21	34.82	33.46	33.46	2653522
2020-02-28	32.49	33.25	32.11	33.22	2559130
2020-03-02	33.47	34.78	33.17	34.78	929671
2020-03-03	34.84	35.29	33.42	33.74	2389285
2020-03-04	34.47	35.28	34.07	35.26	1487806
2020-03-05	34.40	34.85	33.96	34.22	1020862
2020-03-06	33.17	34.02	33.10	33.88	1898331
2020-03-09	31.39	32.59	31.12	31.48	1140605
2020-03-10	32.67	33.13	31.36	33.11	1867451
2020-03-11	32.24	32.42	31.12	31.52	1447016
2020-03-12	29.16	30.65	28.59	28.63	2134963
2020-03-13	29.95	31.46	29.00	31.46	1499989
2020-03-16	27.75	30.31	27.01	28.22	2610476
2020-03-17	28.74	30.25	28.09	29.87	1346018
2020-03-18	28.19	29.20	27.30	28.79	1567710
2020-03-19	28.54	29.20	27.76	28.34	854605
2020-03-20	28.63	28.73	26.87	26.73	1173513
2020-03-23	26.57	26.70	25.37	25.73	2141253
2020-03-24	27.02	28.43	27.02	28.38	1223619
2020-03-25	28.51	29.77	28.12	28.77	1090011
2020-03-26	29.10	30.56	29.10	30.41	1300391
2020-03-27	29.58	30.32	29.24	29.42	879781
2020-03-30	29.77	30.54	29.69	30.47	1570296
2020-03-31	30.40	30.60	29.85	29.93	1004452
2020-04-01	28.86	29.46	28.61	28.83	1701860
2020-04-02	28.76	29.85	28.72	29.81	1471594
2020-04-03	29.71	30.00	29.14	29.46	1409145
2020-04-06	30.65	31.60	30.40	31.39	1632457
2020-04-07	32.35	32.36	31.10	31.10	1162569
2020-04-08	31.54	32.30	31.15	32.12	946634
2020-04-09	32.53	32.62	32.02	32.22	1472424
2020-04-13	32.15	32.15	31.49	31.94	1046379
2020-04-14	32.63	33.04	32.46	33.00	1166198
2020-04-15	32.27	32.39	31.95	32.20	956404
2020-04-16	32.35	32.41	31.89	32.33	746870
2020-04-17	33.12	33.29	32.72	33.26	716498
2020-04-20	32.75	33.14	32.68	32.70	806959
2020-04-21	32.16	32.26	31.61	31.69	1569308
2020-04-22	32.30	32.64	32.12	32.45	1068069
2020-04-23	32.55	33.02	32.39	32.41	1657134
2020-04-24	32.55	32.97	32.41	32.87	616481
2020-04-27	33.03	33.54	33.00	33.39	475640
2020-04-28	33.78	33.79	33.22	33.27	1127266
2020-04-29	33.96	34.24	33.75	34.07	625310
2020-04-30	33.85	33.85	33.42	33.60	1302987
2020-05-01	33.01	33.12	32.66	32.78	902920
2020-05-04	32.58	32.87	32.44	32.86	1528116
2020-05-05	33.22	33.50	33.10	33.18	561535
2020-05-06	33.42	33.43	33.06	33.07	500958
2020-05-07	33.51	33.77	33.42	33.46	649902
2020-05-08	33.82	34.02	33.68	33.99	589444
2020-05-11	33.74	34.26	33.74	34.08	738597
2020-05-12	34.24	34.24	33.36	33.36	666032
2020-05-13	33.31	33.54	32.60	32.93	1236006
2020-05-14	32.68	33.38	32.45	33.38	1070489
2020-05-15	33.10	33.52	33.01	33.50	1303701
2020-05-18	34.26	34.56	34.21	34.36	728754
2020-05-19	34.32	34.45	33.96	33.96	761025
2020-05-20	34.35	34.64	34.32	34.51	485497
2020-05-21	34.47	34.51	34.13	34.21	752724
2020-05-22	34.20	34.29	34.04	34.27	561229
2020-05-26	35.06	35.06	34.62	34.66	1744497
2020-05-27	34.94	35.05	34.41	35.05	1068101
2020-05-28	35.25	35.54	35.02	35.06	824588
2020-05-29	35.09	35.45	34.75	35.35	1341897
2020-06-01	35.23	35.36	35.07	35.25	520359
2020-06-02	35.38	35.59	35.21	35.59	1241937
2020-06-03	35.84	36.09	35.77	35.98	725172
2020-06-04	35.88	36.05	35.63	35.86	452005
2020-06-05	36.45	36.84	36.35	36.64	573967
2020-06-08	36.72	36.84	36.49	36.83	882941
2020-06-09	36.55	36.75	36.51	36.56	1132567
2020-06-10	36.61	36.78	36.33	36.43	715160
2020-06-11	35.76	35.86	34.37	34.39	1454049
2020-06-12	35.20	35.22	34.09	34.69	1585025
2020-06-15	34.08	35.05	33.89	34.89	901424
2020-06-16	35.90	36.00	35.12	35.69	1373275
2020-06-17	35.77	35.81	35.43	35.49	580293
2020-06-18	35.33	35.58	35.23	35.54	616733
2020-06-19	36.00	36.00	35.15	35.22	874975
2020-06-22	35.13	35.48	34.98	35.43	553146
2020-06-23	35.78	35.91	35.57	35.60	553462
2020-06-24	35.37	35.46	34.55	34.70	1122401
2020-06-25	34.65	35.09	34.35	35.07	1055469
2020-06-26	34.99	35.00	34.37	34.48	1560027
2020-06-29	34.61	34.86	34.37	34.86	1276275
2020-06-30	34.89	35.56	34.86	35.41	694851
2020-07-01	35.42	35.63	35.33	35.48	706151
2020-07-02	35.88	36.09	35.68	35.75	596424
2020-07-06	36.17	36.33	36.08	36.25	629001
2020-07-07	36.09	36.33	35.86	35.90	648829
2020-07-08	36.04	36.18	35.80	36.13	882437
2020-07-09	36.24	36.29	35.63	36.02	1084340
2020-07-10	36.01	36.23	35.79	36.21	884320
2020-07-13	36.41	36.75	35.86	35.93	1302679
2020-07-14	35.78	36.49	35.60	36.45	1697020
2020-07-15	36.91	36.92	36.53	36.80	1605724
2020-07-16	36.68	36.68	36.42	36.64	1171205
2020-07-17	36.81	36.96	36.65	36.88	641781
2020-07-20	36.86	37.20	36.72	37.12	507956
2020-07-21	37.32	37.37	37.03	37.12	1625099
2020-07-22	37.14	37.38	37.05	37.36	787894
2020-07-23	37.32	37.49	36.83	36.97	2360395
2020-07-24	36.65	36.65	36.32	36.49	1320876
2020-07-27	36.57	36.88	36.49	36.84	1172393
2020-07-28	36.76	36.86	36.56	36.59	761676
2020-07-29	36.68	36.99	36.61	36.90	724851
2020-07-30	36.53	36.77	36.26	36.71	907519
2020-07-31	36.86	36.94	36.32	36.94	1106751
2020-08-03	37.18	37.42	37.15	37.34	726140
2020-08-04	37.29	37.49	37.18	37.49	577603
2020-08-05	37.67	37.77	37.61	37.72	615202
2020-08-06	37.67	37.89	37.52	37.89	426409
2020-08-07	37.80	37.81	37.54	37.80	610883
2020-08-10	37.83	37.97	37.64	37.93	305318
2020-08-11	38.08	38.11	37.55	37.62	604239
2020-08-12	37.91	38.36	37.91	38.28	619671
2020-08-13	38.11	38.26	37.98	38.10	746504
2020-08-14	38.06	38.18	37.99	38.10	375461
2020-08-17	38.30	38.43	38.26	38.37	511031
2020-08-18	38.45	38.50	38.21	38.42	263808
2020-08-19	38.46	38.56	38.25	38.30	575012
2020-08-20	38.15	38.51	38.10	38.46	245429
2020-08-21	38.46	38.74	38.36	38.73	245762
2020-08-24	39.03	39.04	38.85	39.04	256538
2020-08-25	39.18	39.22	39.02	39.22	356083
2020-08-26	39.31	39.55	39.17	39.51	316274
2020-08-27	39.68	39.80	39.44	39.62	484089
2020-08-28	39.74	39.98	39.64	39.97	312555
2020-08-31	39.98	40.03	39.77	39.85	323399
2020-09-01	39.92	40.19	39.84	40.16	405043
2020-09-02	40.47	40.94	40.36	40.83	791556
2020-09-03	40.66	40.66	38.97	39.29	663439
2020-09-04	39.35	39.56	38.15	38.90	1162309
2020-09-08	38.25	38.41	37.81	37.84	1008742
2020-09-09	38.35	39.07	38.29	38.75	994940
2020-09-10	39.02	39.07	37.95	38.07	948119
2020-09-11	38.38	38.55	37.87	38.19	959389
2020-09-14	38.70	38.94	38.62	38.80	454731
2020-09-15	39.10	39.24	38.88	39.00	348064
2020-09-16	39.20	39.25	38.74	38.77	378418
2020-09-17	38.16	38.71	38.13	38.56	693347
2020-09-18	38.71	38.71	37.85	38.05	574129
2020-09-21	37.45	37.61	37.05	37.61	598958
2020-09-22	37.76	38.00	37.40	37.92	340133
2020-09-23	38.07	38.10	37.15	37.19	309935
2020-09-24	37.09	37.65	36.93	37.30	360382
2020-09-25	37.21	37.97	37.09	37.87	424011
2020-09-28	38.38	38.54	38.26	38.48	209318
2020-09-29	38.45	38.58	38.25	38.32	673786
2020-09-30	38.42	39.04	38.42	38.66	1152316
2020-10-01	38.97	39.08	38.63	38.78	674239
2020-10-02	38.12	38.56	38.10	38.26	644158
2020-10-05	38.52	38.99	38.52	38.99	294465
2020-10-06	39.04	39.39	38.54	38.61	435793
2020-10-07	38.92	39.39	38.92	39.28	590789
2020-10-08	39.53	39.54	39.36	39.50	403014
2020-10-09	39.66	39.91	39.64	39.84	286458
2020-10-12	40.14	40.58	40.10	40.39	268454
2020-10-13	40.32	40.32	39.99	40.09	219251
2020-10-14	40.20	40.27	39.83	39.94	319098
2020-10-15	39.44	39.86	39.42	39.80	433472
2020-10-16	39.97	40.22	39.86	39.87	278641
2020-10-19	40.00	40.06	39.12	39.23	420028
2020-10-20	39.42	39.71	39.25	39.35	556790
2020-10-21	39.28	39.51	39.18	39.23	299904
2020-10-22	39.25	39.51	39.01	39.45	298863
2020-10-23	39.49	39.49	39.22	39.44	227393
2020-10-26	39.03	39.08	38.30	38.70	434805
2020-10-27	38.80	38.85	38.58	38.59	384348
2020-10-28	37.95	37.98	37.18	37.25	483839
2020-10-29	37.25	37.88	36.99	37.52	639397
2020-10-30	37.24	37.38	36.65	37.11	537009
2020-11-02	37.58	37.83	37.27	37.58	572359
2020-11-03	37.99	38.45	37.93	38.20	322295
2020-11-04	38.78	39.63	38.65	39.10	1209381
2020-11-05	39.81	40.04	39.65	39.83	492524
2020-11-06	39.82	40.07	39.59	39.93	1106105
2020-11-09	41.19	41.45	40.06	40.11	811255
2020-11-10	40.10	40.19	39.64	39.96	683584
2020-11-11	40.26	40.34	40.10	40.28	222519
2020-11-12	40.16	40.26	39.70	39.92	425341
2020-11-13	40.19	40.56	40.13	40.49	363455
2020-11-16	40.79	40.87	40.57	40.83	750275
2020-11-17	40.64	40.75	40.43	40.58	1645478
2020-11-18	40.63	40.65	40.09	40.09	618266
2020-11-19	39.96	40.33	39.83	40.29	456993
2020-11-20	40.25	40.26	39.98	40.00	241156
2020-11-23	40.16	40.38	39.89	40.15	240204
2020-11-24	40.45	40.70	40.26	40.59	362259
2020-11-25	40.62	40.62	40.45	40.55	215682
2020-11-27	40.71	40.75	40.61	40.72	84426
2020-11-30	40.64	40.78	40.33	40.72	258663
2020-12-01	41.12	41.27	41.03	41.07	236739
2020-12-02	40.97	41.18	40.97	41.13	437251
2020-12-03	41.16	41.24	40.98	41.09	586356
2020-12-04	41.15	41.53	41.15	41.53	243048
2020-12-07	41.45	41.53	41.28	41.42	286588
2020-12-08	41.31	41.62	41.28	41.54	229641
2020-12-09	41.59	41.60	41.09	41.19	512662
2020-12-10	41.09	41.29	40.98	41.11	178404
2020-12-11	40.93	41.14	40.76	41.10	184391
2020-12-14	41.42	41.59	41.04	41.05	161750
2020-12-15	41.35	41.57	41.23	41.57	286369
2020-12-16	41.58	41.70	41.47	41.56	266309
2020-12-17	41.75	41.92	41.73	41.91	254127
2020-12-18	42.04	42.04	41.57	41.63	196262
2020-12-21	41.05	41.49	40.70	41.42	441365
2020-12-22	41.40	41.53	41.29	41.37	355513
2020-12-23	41.47	41.54	41.25	41.25	133893
2020-12-24	41.34	41.50	41.32	41.48	58604
2020-12-28	41.76	41.80	41.63	41.69	108853
2020-12-29	41.95	41.95	41.66	41.73	168832
2020-12-30	41.87	41.97	41.85	41.86	187170
2020-12-31	41.90	42.16	41.74	42.11	142921
2021-01-04	42.23	42.26	41.18	41.62	380752
2021-01-05	41.54	42.00	41.49	41.93	367153
2021-01-06	41.63	42.47	41.61	42.08	562558
2021-01-07	42.34	42.81	42.30	42.70	399175
2021-01-08	42.84	42.95	42.47	42.87	260008
2021-01-11	42.74	43.13	42.74	42.91	356851
2021-01-12	42.88	42.90	42.44	42.72	249248
2021-01-13	42.76	42.93	42.64	42.78	324126
2021-01-14	42.96	42.97	42.58	42.60	372464
2021-01-15	42.54	42.57	42.16	42.38	295054
2021-01-19	42.65	42.78	42.51	42.74	301261
2021-01-20	42.92	43.18	42.84	43.07	411394
2021-01-21	43.12	43.25	42.91	43.13	953037
2021-01-22	42.95	43.12	42.93	42.95	221803
2021-01-25	43.07	43.24	42.59	43.21	917082
2021-01-26	43.39	43.39	43.17	43.20	277118
2021-01-27	42.83	42.83	41.90	42.15	693089
2021-01-28	42.45	43.10	42.45	42.62	349625
2021-01-29	42.48	42.64	41.67	41.86	461549
2021-02-01	42.23	42.61	42.10	42.45	171552
2021-02-02	42.85	43.09	42.85	42.96	209143
2021-02-03	42.97	42.97	42.63	42.65	414018
2021-02-04	42.87	43.24	42.80	43.22	596107
2021-02-05	43.52	43.52	43.31	43.38	238968
2021-02-08	43.50	43.75	43.50	43.75	220046
2021-02-09	43.65	43.77	43.62	43.69	212932
2021-02-10	43.86	43.90	43.42	43.69	526434
2021-02-11	43.92	44.05	43.73	44.05	250224
2021-02-12	43.90	44.30	43.90	44.28	172054
2021-02-16	44.43	44.43	44.08	44.18	216369
2021-02-17	43.93	44.07	43.80	44.04	320545
2021-02-18	43.77	43.97	43.55	43.87	227209
2021-02-19	44.07	44.07	43.70	43.73	314178
2021-02-22	43.50	43.66	43.37	43.37	173432
2021-02-23	43.23	43.58	42.80	43.37	319780
2021-02-24	43.30	44.07	43.16	44.00	324563
2021-02-25	43.88	43.95	42.73	42.87	569004
2021-02-26	43.20	43.20	42.49	42.70	398087
2021-03-01	43.28	43.77	43.27	43.65	547916
2021-03-02	43.70	43.70	43.19	43.22	373783
2021-03-03	43.13	43.17	42.50	42.50	373890
2021-03-04	42.50	42.60	41.27	41.72	805225
2021-03-05	42.17	42.73	41.51	42.64	1051370
2021-03-08	42.68	43.11	42.34	42.36	1111036
2021-03-09	42.88	43.41	42.88	43.08	394330
2021-03-10	43.35	43.42	43.14	43.16	733590
2021-03-11	43.50	43.81	43.38	43.58	324430
2021-03-12	43.37	43.55	43.25	43.52	282424
2021-03-15	43.51	43.89	43.37	43.85	513251
2021-03-16	43.98	44.17	43.86	43.98	294745
2021-03-17	43.81	44.18	43.67	44.03	148057
2021-03-18	43.76	43.92	43.37	43.38	205316
2021-03-19	43.44	43.52	43.13	43.15	377465
2021-03-22	43.18	43.74	43.18	43.65	489564
2021-03-23	43.78	43.78	43.21	43.31	623837
2021-03-24	43.45	43.61	43.11	43.11	507346
2021-03-25	43.05	43.41	42.79	43.31	525076
2021-03-26	43.46	44.39	43.40	44.35	386248
2021-03-29	44.23	44.54	44.10	44.42	896775
2021-03-30	44.26	44.26	43.93	44.05	457196
2021-03-31	44.19	44.53	44.15	44.33	556538
2021-04-01	44.58	44.80	44.53	44.80	576613
2021-04-05	45.09	45.46	45.04	45.36	374317
2021-04-06	45.29	45.50	45.15	45.24	285954
2021-04-07	45.24	45.28	45.11	45.22	410252
2021-04-08	45.49	45.53	45.40	45.51	894884
2021-04-09	45.52	45.82	45.48	45.80	300124
2021-04-12	45.75	45.90	45.59	45.84	412154
2021-04-13	45.86	46.06	45.81	46.01	185375
2021-04-14	46.00	46.09	45.79	45.85	373581
2021-04-15	46.15	46.53	46.15	46.49	304173
2021-04-16	46.65	46.70	46.52	46.63	479459
2021-04-19	46.52	46.54	46.20	46.38	291810
2021-04-20	46.18	46.29	45.90	46.07	501197
2021-04-21	46.05	46.52	46.04	46.49	260206
2021-04-22	46.42	46.56	45.98	46.08	424207
2021-04-23	46.10	46.62	46.07	46.46	690443
2021-04-26	46.52	46.54	46.38	46.43	413253
2021-04-27	46.41	46.43	46.21	46.35	632679
2021-04-28	46.23	46.23	45.98	46.05	244827
2021-04-29	46.22	46.22	45.78	46.18	530164
2021-04-30	45.87	45.97	45.67	45.74	359735
2021-05-03	46.02	46.07	45.91	45.97	395319
2021-05-04	45.72	45.72	45.30	45.67	554364
2021-05-05	45.88	45.95	45.63	45.75	179516
2021-05-06	45.72	46.05	45.50	46.02	553802
2021-05-07	46.26	46.53	46.19	46.43	292222
2021-05-10	46.44	46.49	45.97	45.97	357199
2021-05-11	45.51	45.80	45.27	45.74	466568
2021-05-12	45.36	45.47	44.68	44.72	433388
2021-05-13	44.94	45.54	44.94	45.33	693119
2021-05-14	45.66	46.11	45.60	45.97	269068
2021-05-17	45.87	45.91	45.61	45.81	330524
2021-05-18	45.85	45.88	45.47	45.49	292056
2021-05-19	44.94	45.55	44.87	45.53	530317
2021-05-20	45.62	46.31	45.62	46.17	260826
2021-05-21	46.38	46.55	46.15	46.18	626320
2021-05-24	46.51	46.77	46.47	46.62	233455
2021-05-25	46.72	46.76	46.46	46.51	414998
2021-05-26	46.58	46.65	46.38	46.46	168040
2021-05-27	46.56	46.63	46.40	46.40	224393
2021-05-28	46.53	46.76	46.53	46.60	510772
2021-06-01	46.84	46.86	46.20	46.25	314484
2021-06-02	46.32	46.59	46.30	46.47	293556
2021-06-03	46.28	46.57	46.09	46.50	867524
2021-06-04	46.74	47.06	46.74	47.02	432603
2021-06-07	47.06	47.21	46.85	47.16	888777
2021-06-08	47.26	47.27	46.87	47.10	321059
2021-06-09	47.19	47.31	47.13	47.13	411903
2021-06-10	47.29	47.56	47.20	47.51	255848
2021-06-11	47.57	47.59	47.37	47.54	174131
2021-06-14	47.55	47.70	47.38	47.70	375424
2021-06-15	47.74	47.74	47.49	47.53	225309
2021-06-16	47.55	47.62	47.00	47.23	509255
2021-06-17	47.11	47.62	47.11	47.48	652127
2021-06-18	47.24	47.31	46.90	46.80	1062646
2021-06-21	47.00	47.62	46.98	47.59	795043
2021-06-22	47.64	47.93	47.47	47.86	975065
2021-06-23	47.90	47.94	47.74	47.75	306334
2021-06-24	48.02	48.19	48.02	48.14	288530
2021-06-25	48.27	48.54	48.19	48.49	299428
2021-06-28	48.56	48.56	48.32	48.48	357634
2021-06-29	48.56	48.67	48.45	48.51	266107
2021-06-30	48.46	48.67	48.46	48.60	272219
2021-07-01	48.69	48.85	48.64	48.85	501683
2021-07-02	48.94	49.21	48.94	49.15	521158
2021-07-06	49.15	49.15	48.62	48.90	414134
2021-07-07	48.93	49.19	48.80	49.16	479784
2021-07-08	48.44	48.80	48.35	48.66	620844
2021-07-09	48.90	49.36	48.90	49.32	307088
2021-07-12	49.25	49.48	49.15	49.46	394660
2021-07-13	49.33	49.46	49.32	49.36	348175
2021-07-14	49.51	49.64	49.24	49.56	394576
2021-07-15	49.35	49.55	49.24	49.50	389118
2021-07-16	49.67	49.67	49.06	49.13	491321
2021-07-19	48.47	48.52	47.98	48.36	923739
2021-07-20	48.41	49.23	48.34	49.04	691479
2021-07-21	49.24	49.56	49.23	49.53	1293144
2021-07-22	49.49	49.53	49.27	49.48	334962
2021-07-23	49.70	49.96	49.70	49.91	587386
2021-07-26	49.82	49.97	49.77	49.95	617854
2021-07-27	49.70	49.79	49.43	49.76	686863
2021-07-28	49.80	49.83	49.52	49.63	442889
2021-07-29	49.85	50.11	49.85	50.00	432780
2021-07-30	49.85	50.09	49.79	49.89	249685
2021-08-02	50.05	50.19	49.71	49.74	397324
2021-08-03	49.81	50.25	49.57	50.25	474627
2021-08-04	50.01	50.21	49.98	50.00	244046
2021-08-05	50.06	50.24	50.06	50.24	234382
2021-08-06	50.35	50.51	50.31	50.48	276917
2021-08-09	50.48	50.52	50.34	50.45	228257
2021-08-10	50.48	50.67	50.46	50.65	330992
2021-08-11	50.70	50.83	50.65	50.77	438128
2021-08-12	50.78	50.87	50.61	50.86	727366
2021-08-13	50.87	50.92	50.79	50.92	439731
2021-08-16	50.74	51.10	50.58	51.10	383299
2021-08-17	50.81	50.93	50.44	50.83	483068
2021-08-18	50.66	50.88	50.12	50.16	491062
2021-08-19	49.70	50.39	49.65	50.23	476149
2021-08-20	50.32	50.59	50.20	50.54	463968
2021-08-23	50.73	51.03	50.73	50.91	640323
2021-08-24	50.99	51.05	50.91	50.92	188855
2021-08-25	51.01	51.19	50.85	51.05	339069
2021-08-26	51.07	51.15	50.81	50.83	775781
2021-08-27	50.86	51.22	50.86	51.19	314427
2021-08-30	51.24	51.32	51.10	51.15	284184
2021-08-31	51.15	51.18	50.83	50.86	391386
2021-09-01	50.93	50.95	50.71	50.74	559896
2021-09-02	50.88	50.95	50.71	50.85	959133
2021-09-03	50.78	50.93	50.71	50.81	215949
2021-09-07	50.81	50.81	50.51	50.52	472474
2021-09-08	50.42	50.53	50.24	50.46	243150
2021-09-09	50.41	50.69	50.25	50.28	478389
2021-09-10	50.55	50.61	49.99	50.00	568878
2021-09-13	50.35	50.41	49.89	50.15	763955
2021-09-14	50.27	50.33	49.69	49.80	730490
2021-09-15	49.86	50.30	49.82	50.21	361576
2021-09-16	50.26	50.38	49.87	50.21	412612
2021-09-17	50.10	50.15	49.73	49.65	211664
2021-09-20	48.86	49.07	48.26	48.84	801046
2021-09-21	49.10	49.25	48.73	48.85	270957
2021-09-22	49.10	49.57	49.01	49.29	509521
2021-09-23	49.56	50.28	49.56	50.09	378803
2021-09-24	49.94	50.32	49.94	50.23	396346
2021-09-27	50.12	50.33	50.03	50.09	361882
2021-09-28	49.78	49.84	49.06	49.16	1073143
2021-09-29	49.30	49.52	49.14	49.23	789979
2021-09-30	49.45	49.56	48.53	48.55	1150924
2021-10-01	48.69	49.35	48.26	49.11	683401
2021-10-04	48.97	49.13	48.23	48.50	920100
2021-10-05	48.73	49.31	48.61	49.04	556822
2021-10-06	48.65	49.19	48.41	49.16	1222920
2021-10-07	49.57	50.01	49.57	49.64	561111
2021-10-08	49.78	49.82	49.58	49.65	589905
2021-10-11	49.63	49.95	49.28	49.29	385516
2021-10-12	49.43	49.46	49.06	49.17	681153
2021-10-13	49.25	49.30	48.75	49.12	627134
2021-10-14	49.51	49.90	49.40	49.89	344429
2021-10-15	50.21	50.50	50.12	50.40	500057
2021-10-18	50.22	50.65	50.12	50.61	253873
2021-10-19	50.77	51.08	50.71	51.07	317563
2021-10-20	51.10	51.34	51.10	51.31	717603
2021-10-21	51.28	51.34	51.05	51.33	146002
2021-10-22	51.44	51.77	51.40	51.69	348075
2021-10-25	51.76	51.88	51.61	51.76	265492
2021-10-26	51.96	52.04	51.73	51.73	500902
2021-10-27	51.58	51.64	51.01	51.01	370964
2021-10-28	51.27	51.43	51.16	51.34	330431
2021-10-29	51.16	51.58	51.16	51.49	256657
2021-11-01	51.59	51.72	51.30	51.44	495703
2021-11-02	51.51	51.71	51.44	51.63	211966
2021-11-03	51.58	51.98	51.49	51.95	361134
2021-11-04	51.90	52.07	51.79	52.03	442205
2021-11-05	52.43	52.56	52.10	52.36	381755
2021-11-08	52.54	52.62	52.29	52.42	467182
2021-11-09	52.33	52.37	52.10	52.30	777322
2021-11-10	52.19	52.51	52.11	52.21	935096
2021-11-11	52.29	52.37	52.20	52.22	858248
2021-11-12	52.36	52.63	52.25	52.54	556892
2021-11-15	52.72	52.82	52.51	52.59	458636
2021-11-16	52.62	53.04	52.57	52.85	439468
2021-11-17	52.72	52.72	52.43	52.51	291450
2021-11-18	52.55	52.55	52.09	52.42	525975
2021-11-19	52.31	52.45	52.12	52.16	723496
2021-11-22	52.47	52.65	52.08	52.11	410823
2021-11-23	52.09	52.45	51.93	52.43	1176374
2021-11-24	52.23	52.56	52.17	52.56	568453
2021-11-26	51.68	51.85	51.24	51.41	851529
2021-11-29	51.94	52.02	51.48	51.78	860130
2021-11-30	51.42	51.62	50.78	50.84	1840424
2021-12-01	51.42	51.78	50.42	50.46	1730776
2021-12-02	50.46	51.39	50.46	51.19	1375418
2021-12-03	51.38	51.47	50.34	50.82	1744455
2021-12-06	51.22	51.62	51.04	51.41	1209317
2021-12-07	51.96	52.47	51.93	52.38	1459655
2021-12-08	52.42	52.42	52.08	52.38	798114
2021-12-09	52.21	52.50	52.19	52.28	336072
2021-12-10	52.66	53.05	52.51	53.04	1187408
2021-12-13	52.99	53.02	52.61	52.62	460906
2021-12-14	52.25	52.57	51.99	52.28	966550
2021-12-15	52.34	53.09	52.14	53.09	1170568
2021-12-16	53.24	53.25	52.67	52.88	850211
2021-12-17	52.46	52.55	51.95	51.92	913607
2021-12-20	51.39	51.45	50.79	51.13	1496811
2021-12-21	51.52	52.01	51.23	52.00	642538
2021-12-22	51.94	52.38	51.86	52.37	395020
2021-12-23	52.55	52.79	52.51	52.63	315561
2021-12-27	52.75	53.36	52.75	53.36	252228
2021-12-28	53.34	53.53	53.11	53.22	474417
2021-12-29	53.20	53.46	53.16	53.34	429823
2021-12-30	53.37	53.58	53.16	53.21	320870
2021-12-31	53.16	53.38	53.09	53.21	483320
2022-01-03	53.25	53.43	52.98	53.41	2051804
2022-01-04	53.64	53.85	53.49	53.72	1420981
2022-01-05	53.77	53.90	52.82	52.84	1257703
2022-01-06	52.84	53.19	52.58	53.00	1378370
2022-01-07	52.90	53.15	52.70	52.92	1128124
2022-01-10	52.75	52.93	51.93	52.91	2412902
2022-01-11	52.90	53.35	52.52	53.35	2023521
2022-01-12	53.57	53.74	53.25	53.48	1050182
2022-01-13	53.64	53.84	52.85	52.98	1858640
2022-01-14	52.45	52.92	52.34	52.89	2137733
2022-01-18	52.40	52.44	51.61	51.76	1432599
2022-01-19	51.96	52.06	50.99	51.03	1199371
2022-01-20	51.24	51.74	50.33	50.41	1039239
2022-01-21	50.25	50.57	49.40	49.45	1892734
2022-01-24	48.67	49.73	47.49	49.71	4038451
2022-01-25	49.07	49.89	48.35	49.33	5376627
2022-01-26	49.90	50.45	48.78	49.33	3407853
2022-01-27	49.85	50.13	48.73	48.93	3407602
2022-01-28	49.25	50.34	48.59	50.32	2143905
2022-01-31	50.16	51.02	49.99	50.98	948467
2022-02-01	51.23	51.71	50.91	51.66	1309073
2022-02-02	51.72	52.19	51.53	52.11	1074417
2022-02-03	51.68	51.88	51.09	51.19	798093
2022-02-04	51.12	51.65	50.68	51.26	1257403
2022-02-07	51.36	51.55	51.01	51.16	955015
2022-02-08	51.11	51.68	50.98	51.59	2491881
2022-02-09	52.03	52.38	52.00	52.34	940703
2022-02-10	51.69	52.40	51.15	51.40	830935
2022-02-11	51.35	51.71	50.37	50.59	1377694
2022-02-14	50.49	50.60	49.75	50.19	1275312
2022-02-15	50.68	51.03	50.57	50.98	867645
2022-02-16	50.77	51.23	50.61	51.06	1337535
2022-02-17	50.68	50.71	49.85	49.97	621526
2022-02-18	49.97	50.19	49.41	49.67	936616
2022-02-22	49.40	49.93	48.79	49.21	2119468
2022-02-23	49.51	49.57	48.20	48.29	1997322
2022-02-24	46.95	48.91	46.86	48.85	2121035
2022-02-25	48.97	49.96	48.80	49.89	1289337
2022-02-28	49.20	49.84	49.04	49.65	899688
2022-03-01	49.60	49.69	48.20	48.49	1016841
2022-03-02	48.77	49.66	48.72	49.46	983749
2022-03-03	49.72	49.81	48.94	49.20	767338
2022-03-04	48.64	48.69	48.06	48.53	801212
2022-03-07	48.34	48.34	46.66	46.66	1875867
2022-03-08	46.76	47.72	46.21	46.47	2049816
2022-03-09	47.59	48.28	47.43	48.02	1617496
2022-03-10	47.34	47.78	47.14	47.71	956233
2022-03-11	47.99	48.12	47.00	47.04	872106
2022-03-14	47.29	48.07	47.04	47.18	862352
2022-03-15	47.44	48.07	47.28	47.98	648080
2022-03-16	48.48	49.20	48.02	49.20	996064
2022-03-17	48.93	49.78	48.89	49.78	1113088
2022-03-18	49.60	50.31	49.47	50.11	617456
2022-03-21	50.04	50.31	49.59	49.97	765217
2022-03-22	50.21	50.72	50.21	50.61	764071
2022-03-23	50.25	50.31	49.60	49.63	706922
2022-03-24	49.88	50.26	49.70	50.25	613190
2022-03-25	50.36	50.52	50.05	50.51	392820
2022-03-28	50.31	50.64	49.98	50.63	1164118
2022-03-29	51.14	51.45	50.87	51.41	961200
2022-03-30	51.32	51.36	50.60	50.85	679933
2022-03-31	50.79	50.84	49.88	49.91	1251651
2022-04-01	50.10	50.17	49.51	49.96	959174
2022-04-04	49.98	50.25	49.81	50.23	803180
2022-04-05	49.99	50.30	49.42	49.59	4134370
2022-04-06	49.07	49.31	48.71	49.06	908988
2022-04-07	48.94	49.61	48.75	49.42	934136
2022-04-08	49.34	49.82	49.20	49.52	774468
2022-04-11	49.20	49.37	48.73	48.78	546954
2022-04-12	49.11	49.43	48.35	48.51	670769
2022-04-13	48.44	49.13	48.36	49.05	781953
2022-04-14	49.01	49.17	48.47	48.48	603694
2022-04-18	48.29	48.86	48.26	48.63	1003453
2022-04-19	48.58	49.39	48.58	49.29	759455
2022-04-20	49.67	49.89	49.41	49.56	967866
2022-04-21	49.89	50.09	48.67	48.80	854160
2022-04-22	48.68	48.68	47.39	47.46	930242
2022-04-25	47.08	47.77	46.58	47.75	1534707
2022-04-26	47.36	47.43	46.52	46.52	1532605
2022-04-27	46.81	47.43	46.59	46.87	2396165
2022-04-28	47.44	48.22	47.00	47.99	1553037
2022-04-29	47.70	48.03	46.28	46.36	1335489
2022-05-02	46.30	46.70	45.56	46.58	2329025
2022-05-03	46.72	47.25	46.59	46.96	1553865
2022-05-04	47.07	48.50	46.67	48.41	2557144
2022-05-05	47.91	47.91	46.21	46.72	1952658
2022-05-06	46.37	46.67	45.65	46.32	1963335
2022-05-09	45.60	45.80	44.77	44.96	2047260
2022-05-10	45.64	45.83	44.35	44.89	2901541
2022-05-11	44.85	45.57	44.17	44.23	2511780
2022-05-12	43.85	44.58	43.39	44.24	2443237
2022-05-13	44.76	45.38	44.70	45.14	875843
2022-05-16	44.91	45.40	44.59	45.00	924904
2022-05-17	45.68	46.08	45.37	45.99	1180752
2022-05-18	45.39	45.40	44.12	44.32	1019576
2022-05-19	43.93	44.54	43.72	44.01	1453646
2022-05-20	44.34	44.49	42.97	44.05	2056499
2022-05-23	44.55	45.39	44.50	45.25	1367450
2022-05-24	44.86	45.04	44.12	44.89	1354369
2022-05-25	44.72	45.60	44.63	45.36	1146602
2022-05-26	45.64	46.57	45.62	46.37	906693
2022-05-27	46.63	47.43	46.63	47.42	786779
2022-05-31	47.06	47.49	46.74	47.11	1206410
2022-06-01	47.29	47.40	46.23	46.55	1318088
2022-06-02	46.53	47.35	46.25	47.35	790093
2022-06-03	46.88	47.08	46.66	46.74	756263
2022-06-06	47.19	47.43	46.75	46.86	950761
2022-06-07	46.40	47.37	46.40	47.30	670606
2022-06-08	47.12	47.27	46.63	46.75	391025
2022-06-09	46.52	46.67	45.50	45.50	1322814
2022-06-10	44.72	44.77	43.93	43.93	1113482
2022-06-13	42.79	43.03	42.05	42.25	2656846
2022-06-14	42.45	42.65	41.79	42.14	1844277
2022-06-15	42.55	43.15	41.83	42.59	1702877
2022-06-16	41.64	41.64	40.84	41.15	1415225
2022-06-17	41.15	41.54	40.74	41.01	1077486
2022-06-21	41.67	42.17	41.67	42.00	1293779
2022-06-22	41.41	42.15	41.38	41.67	860593
2022-06-23	41.90	41.97	41.28	41.77	1087340
2022-06-24	42.24	43.14	42.24	43.13	805177
2022-06-27	43.30	43.34	42.98	43.08	689563
2022-06-28	43.37	43.68	42.46	42.46	552913
2022-06-29	42.56	42.68	42.17	42.33	672305
2022-06-30	41.84	42.38	41.57	42.00	989608
2022-07-01	41.87	42.34	41.43	42.29	910492
2022-07-05	41.69	42.14	41.23	42.14	1621145
2022-07-06	42.09	42.58	41.86	42.32	1106140
2022-07-07	42.57	43.06	42.57	42.92	1050667
2022-07-08	42.79	43.10	42.60	42.90	818686
2022-07-11	42.57	42.79	42.37	42.52	1180497
2022-07-12	42.41	42.72	42.00	42.17	1414716
2022-07-13	41.59	42.30	41.55	42.02	1498403
2022-07-14	41.43	41.98	41.07	41.92	766169
2022-07-15	42.40	42.72	42.24	42.72	1883114
2022-07-18	43.08	43.17	42.33	42.45	831921
2022-07-19	42.91	43.72	42.89	43.65	967783
2022-07-20	43.60	44.01	43.46	43.90	658935
2022-07-21	43.74	44.20	43.43	44.18	1166189
2022-07-22	44.14	44.28	43.54	43.77	550953
2022-07-25	43.87	43.97	43.63	43.88	1073825
2022-07-26	43.78	43.88	43.36	43.46	434744
2022-07-27	43.72	44.62	43.69	44.40	819662
2022-07-28	44.48	44.98	44.02	44.92	685970
2022-07-29	44.96	45.57	44.94	45.49	736885
2022-08-01	45.09	45.54	44.96	45.32	455999
2022-08-02	45.10	45.46	44.76	44.94	625560
2022-08-03	45.15	45.62	45.08	45.47	387189
2022-08-04	45.48	45.50	45.26	45.39	311409
2022-08-05	44.88	45.51	44.88	45.48	334184
2022-08-08	45.62	45.83	45.27	45.41	501350
2022-08-09	45.35	45.38	45.03	45.18	389626
2022-08-10	45.91	46.11	45.73	46.09	485259
2022-08-11	46.36	46.65	46.15	46.22	686427
2022-08-12	46.46	46.91	46.34	46.91	506839
2022-08-15	46.54	47.04	46.51	46.98	375675
2022-08-16	46.89	47.21	46.76	47.02	459694
2022-08-17	46.63	47.00	46.45	46.72	457330
2022-08-18	46.84	47.16	46.80	47.08	440839
2022-08-19	46.78	46.80	46.39	46.47	387508
2022-08-22	45.95	45.95	45.46	45.56	592256
2022-08-23	45.60	45.93	45.55	45.60	369041
2022-08-24	45.52	45.78	45.47	45.70	720574
2022-08-25	45.90	46.37	45.79	46.37	450543
2022-08-26	46.44	46.46	44.87	44.89	590824
2022-08-29	44.62	44.97	44.50	44.58	661769
2022-08-30	44.66	44.66	43.81	44.04	1082666
2022-08-31	44.24	44.31	43.74	43.77	688982
2022-09-01	43.45	43.83	43.15	43.81	677302
2022-09-02	44.30	44.45	43.23	43.41	462564
2022-09-06	43.50	43.64	43.00	43.28	823697
2022-09-07	43.18	43.96	43.14	43.86	670428
2022-09-08	43.61	44.16	43.48	44.15	796417
2022-09-09	44.48	45.02	44.44	44.92	452832
2022-09-12	45.20	45.52	45.13	45.34	628441
2022-09-13	44.43	44.53	43.35	43.47	739809
2022-09-14	43.66	43.83	43.25	43.65	658946
2022-09-15	43.40	43.71	42.89	43.06	512532
2022-09-16	42.73	42.82	42.37	42.56	464729
2022-09-19	42.10	42.85	42.10	42.85	957877
2022-09-20	42.46	42.60	42.14	42.44	849644
2022-09-21	42.68	43.03	41.77	41.77	882529
2022-09-22	41.78	41.84	41.38	41.47	622467
2022-09-23	40.99	41.02	40.17	40.67	1068869
2022-09-26	40.52	40.92	40.12	40.25	1507332
2022-09-27	40.68	40.88	39.86	40.10	1852972
2022-09-28	40.19	41.10	40.03	40.89	1799945
2022-09-29	40.58	40.60	39.95	40.25	679793
2022-09-30	40.19	40.62	39.73	39.74	1040576
2022-10-03	40.26	41.12	40.14	40.92	1833806
2022-10-04	41.58	42.13	41.55	42.13	1513069
2022-10-05	41.71	42.48	41.55	42.19	734282
2022-10-06	41.99	42.39	41.86	41.94	1162085
2022-10-07	41.59	41.60	40.73	40.96	1144718
2022-10-10	41.00	41.05	40.24	40.51	686758
2022-10-11	40.25	40.69	39.86	40.07	1428605
2022-10-12	40.13	40.34	39.98	40.00	1033587
2022-10-13	39.25	41.35	39.18	41.18	2034550
2022-10-14	41.42	41.59	40.09	40.17	903514
2022-10-17	40.89	41.23	40.83	40.99	975165
2022-10-18	41.77	41.88	40.99	41.42	1266739
2022-10-19	41.22	41.64	41.00	41.31	612604
2022-10-20	41.29	41.83	40.93	41.04	718634
2022-10-21	40.93	42.02	40.86	41.99	1016805
2022-10-24	42.15	42.61	41.94	42.46	627542
2022-10-25	42.45	43.09	42.45	43.06	364535
2022-10-26	42.86	43.63	42.86	43.09	532751
2022-10-27	42.93	43.20	42.63	42.71	874216
2022-10-28	42.85	43.85	42.85	43.79	604931
2022-10-31	43.50	43.77	43.40	43.45	1580592
2022-11-01	43.89	43.95	43.38	43.59	346149
2022-11-02	43.55	44.04	42.56	42.58	885279
2022-11-03	42.00	42.40	41.79	42.08	590109
2022-11-04	42.78	43.10	42.18	42.84	1301235
2022-11-07	43.03	43.50	42.90	43.45	388939
2022-11-08	43.63	44.04	43.24	43.74	512206
2022-11-09	43.52	43.64	42.78	42.83	543615
2022-11-10	44.29	45.08	44.07	45.05	683481
2022-11-11	45.15	45.56	45.03	45.46	536702
2022-11-14	45.24	45.77	45.14	45.16	608925
2022-11-15	45.79	45.91	45.18	45.63	911069
2022-11-16	45.30	45.44	45.06	45.09	391418
2022-11-17	44.56	45.14	44.51	45.14	301267
2022-11-18	45.36	45.43	44.98	45.31	301051
2022-11-21	45.07	45.30	44.88	45.19	374738
2022-11-22	45.46	45.91	45.36	45.90	384164
2022-11-23	45.75	46.19	45.75	46.08	646325
2022-11-25	46.02	46.14	46.00	46.05	84506
2022-11-28	45.62	45.71	45.12	45.22	550010
2022-11-29	45.25	45.39	44.97	45.19	311107
2022-11-30	45.27	46.54	45.00	46.54	434375
2022-12-01	46.68	46.71	46.15	46.48	560312
2022-12-02	45.86	46.48	45.86	46.39	348173
2022-12-05	46.16	46.16	45.33	45.54	321562
2022-12-06	45.48	45.50	44.53	44.78	318289
2022-12-07	44.66	44.96	44.58	44.72	451657
2022-12-08	44.98	45.20	44.89	45.05	282973
2022-12-09	44.98	45.23	44.74	44.76	293243
2022-12-12	44.82	45.43	44.79	45.41	232407
2022-12-13	46.63	46.63	45.48	45.77	842096
2022-12-14	45.74	46.18	45.21	45.51	1099331
2022-12-15	45.01	45.01	44.22	44.44	521915
2022-12-16	44.09	44.31	43.83	43.88	310779
2022-12-19	43.92	43.93	43.33	43.55	407377
2022-12-20	43.48	43.87	43.37	43.70	374415
2022-12-21	43.98	44.48	43.94	44.32	312933
2022-12-22	43.94	44.05	43.04	43.67	1061718
2022-12-23	43.63	43.98	43.43	43.98	621033
2022-12-27	43.99	44.10	43.74	43.97	506109
2022-12-28	44.00	44.20	43.38	43.41	580970
2022-12-29	43.66	44.21	43.66	44.08	582579
2022-12-30	43.76	44.02	43.56	44.00	344499
2023-01-03	44.21	44.37	43.36	43.64	843499
2023-01-04	43.86	44.19	43.60	43.95	330486
2023-01-05	43.74	43.92	43.56	43.68	324590
2023-01-06	44.17	45.02	44.00	44.88	337512
2023-01-09	45.19	45.47	44.75	44.79	2038244
2023-01-10	44.77	45.07	44.55	45.06	259581
2023-01-11	45.20	45.47	45.00	45.45	534377
2023-01-12	45.52	45.80	45.22	45.62	281848
2023-01-13	45.35	45.79	45.30	45.71	233770
2023-01-17	45.70	45.97	45.57	45.63	380801
2023-01-18	45.79	45.93	44.92	44.96	223118
2023-01-19	44.68	44.99	44.54	44.69	310951
2023-01-20	44.82	45.43	44.65	45.40	287055
2023-01-23	45.51	46.07	45.45	45.84	13295318
2023-01-24	45.65	45.91	45.41	45.83	324867
2023-01-25	45.32	45.78	45.07	45.77	274988
2023-01-26	46.06	46.29	45.77	46.29	360353
2023-01-27	46.15	46.43	46.00	46.11	351948
2023-01-30	45.80	46.01	45.52	45.57	569096
2023-01-31	45.58	46.12	45.54	46.12	497160
2023-02-01	45.98	46.76	45.54	46.46	374017
2023-02-02	46.95	47.17	46.67	47.03	554707
2023-02-03	46.70	47.22	46.66	46.78	412225
2023-02-06	46.54	46.70	46.36	46.53	318056
2023-02-07	46.44	47.34	46.42	47.21	452798
2023-02-08	47.03	47.15	46.52	46.58	393845
2023-02-09	47.00	47.07	46.19	46.31	2417001
2023-02-10	46.28	46.57	46.20	46.54	709903
2023-02-13	46.62	47.08	46.60	47.07	298617
2023-02-14	46.91	47.29	46.63	47.01	533421
2023-02-15	46.77	46.98	46.58	46.95	2590340
2023-02-16	46.44	46.88	46.38	46.40	650406
2023-02-17	46.12	46.22	45.79	46.09	205231
2023-02-21	45.68	45.93	45.42	45.44	427256
2023-02-22	45.44	45.57	45.10	45.28	350870
2023-02-23	45.62	45.66	45.04	45.54	558890
2023-02-24	45.00	45.23	44.78	45.17	352508
2023-02-27	45.52	45.61	45.19	45.29	644090
2023-02-28	45.32	45.49	45.18	45.18	228678
2023-03-01	45.17	45.43	45.09	45.27	256141
2023-03-02	45.09	45.72	45.05	45.60	314694
2023-03-03	45.75	46.36	45.70	46.31	324008
2023-03-06	46.36	46.66	46.30	46.39	674475
2023-03-07	46.39	46.39	45.60	45.70	502686
2023-03-08	45.70	45.84	45.46	45.74	513979
2023-03-09	45.87	46.14	45.03	45.15	424642
2023-03-10	45.16	45.32	44.41	44.57	2019569
2023-03-13	44.22	45.13	44.04	44.57	1391157
2023-03-14	45.04	45.50	44.76	45.34	849643
2023-03-15	44.65	44.90	44.28	44.90	1215740
2023-03-16	44.62	45.60	44.48	45.57	1068850
2023-03-17	45.46	45.60	44.99	44.98	882777
2023-03-20	45.11	45.50	45.05	45.47	568227
2023-03-21	45.88	45.99	45.54	45.93	1887945
2023-03-22	45.93	46.41	45.31	45.31	558360
2023-03-23	45.64	46.22	45.25	45.58	715244
2023-03-24	45.38	45.82	45.11	45.81	570825
2023-03-27	46.00	46.07	45.76	45.83	856939
2023-03-28	45.76	45.90	45.66	45.87	365549
2023-03-29	46.31	46.54	46.23	46.52	1059032
2023-03-30	46.80	46.82	46.60	46.81	685789
2023-03-31	46.89	47.36	46.87	47.32	484691
2023-04-03	47.44	47.75	47.40	47.73	400099
2023-04-04	47.82	47.84	47.23	47.36	738854
2023-04-05	47.30	47.38	47.09	47.35	640077
2023-04-06	47.16	47.38	46.99	47.31	328408
2023-04-10	47.13	47.37	47.01	47.37	604166
2023-04-11	47.48	47.56	47.36	47.42	476546
2023-04-12	47.67	47.69	47.20	47.27	908031
2023-04-13	47.37	47.92	47.31	47.90	342528
2023-04-14	47.77	48.06	47.48	47.79	404275
2023-04-17	47.72	47.83	47.49	47.76	402315
2023-04-18	47.93	47.93	47.63	47.81	584588
2023-04-19	47.61	47.82	47.55	47.76	462195
2023-04-20	47.46	47.89	47.46	47.69	276455
2023-04-21	47.68	47.78	47.53	47.71	257814
2023-04-24	47.68	47.87	47.63	47.81	219529
2023-04-25	47.58	47.59	47.02	47.04	378413
2023-04-26	47.15	47.18	46.71	46.80	334585
2023-04-27	47.16	47.66	47.10	47.62	401379
2023-04-28	47.57	48.11	47.57	48.11	361126
2023-05-01	48.03	48.28	48.03	48.16	481771
2023-05-02	48.04	48.04	47.18	47.47	602042
2023-05-03	47.55	47.77	47.17	47.20	409251
2023-05-04	46.99	47.09	46.73	46.83	694718
2023-05-05	47.26	47.77	47.23	47.64	334539
2023-05-08	47.70	47.70	47.43	47.54	308152
2023-05-09	47.31	47.48	47.27	47.34	443022
2023-05-10	47.63	47.67	47.04	47.47	648572
2023-05-11	47.32	47.36	47.05	47.33	777352
2023-05-12	47.47	47.54	47.06	47.36	319194
2023-05-15	47.47	47.67	47.28	47.67	324751
2023-05-16	47.51	47.57	47.23	47.24	843349
2023-05-17	47.46	47.80	47.22	47.72	524292
2023-05-18	47.60	48.18	47.60	48.15	508991
2023-05-19	48.23	48.34	47.99	48.15	288279
2023-05-22	48.10	48.31	47.88	47.92	399046
2023-05-23	47.83	47.83	47.34	47.43	437817
2023-05-24	47.29	47.30	47.03	47.15	348846
2023-05-25	47.24	47.59	47.00	47.47	394913
2023-05-26	47.60	48.28	47.59	48.20	647029
2023-05-30	48.33	48.42	47.92	48.04	1449225
2023-05-31	47.77	47.88	47.57	47.72	526437
2023-06-01	47.82	48.33	47.66	48.17	535496
2023-06-02	48.55	48.99	48.46	48.91	495501
2023-06-05	48.92	49.00	48.62	48.91	716735
2023-06-06	48.59	48.77	48.50	48.73	496231
2023-06-07	48.73	48.89	48.60	48.66	319709
2023-06-08	48.64	48.85	48.52	48.78	285695
2023-06-09	48.84	49.00	48.70	48.80	550975
2023-06-12	48.88	49.28	48.83	49.28	587384
2023-06-13	49.49	49.61	49.35	49.48	334878
2023-06-14	49.57	49.74	49.16	49.55	553717
2023-06-15	49.55	50.36	49.52	50.22	396161
2023-06-16	50.46	50.46	50.06	49.92	419793
2023-06-20	49.65	49.72	49.37	49.56	1142161
2023-06-21	49.44	49.63	49.31	49.43	316338
2023-06-22	49.27	49.60	49.21	49.60	309232
2023-06-23	49.21	49.37	49.13	49.25	341851
2023-06-26	49.21	49.38	49.05	49.09	534886
2023-06-27	49.16	49.62	49.05	49.57	358105
2023-06-28	49.38	49.69	49.26	49.57	606330
2023-06-29	49.58	49.87	49.51	49.87	929652
2023-06-30	50.19	50.57	50.18	50.45	702561
2023-07-03	50.35	50.43	50.25	50.39	220520
2023-07-05	50.15	50.38	50.15	50.27	404885
2023-07-06	49.86	49.89	49.53	49.82	440568
2023-07-07	49.67	50.12	49.61	49.63	455826
2023-07-10	49.62	49.97	49.62	49.97	407283
2023-07-11	50.09	50.38	49.96	50.34	606675
2023-07-12	50.70	50.83	50.52	50.64	696290
2023-07-13	50.86	51.12	50.80	51.03	437503
2023-07-14	51.13	51.24	50.87	50.95	382972
2023-07-17	50.94	51.32	50.94	51.20	1268400
2023-07-18	51.15	51.58	51.05	51.51	796375
2023-07-19	51.65	51.72	51.44	51.54	382178
2023-07-20	51.47	51.68	51.35	51.42	517050
2023-07-21	51.65	51.74	51.53	51.53	634248
2023-07-24	51.67	51.85	51.61	51.79	446000
2023-07-25	51.76	52.21	51.75	52.08	524737
2023-07-26	51.92	52.25	51.83	52.08	606940
2023-07-27	52.40	52.48	51.63	51.72	471040
2023-07-28	52.09	52.24	51.92	52.20	345298
2023-07-31	52.34	52.41	52.17	52.36	463768
2023-08-01	52.17	52.29	52.07	52.24	453681
2023-08-02	51.91	51.94	51.46	51.55	404397
2023-08-03	51.35	51.70	51.29	51.50	472237
2023-08-04	51.65	51.87	51.16	51.22	738408
2023-08-07	51.44	51.77	51.44	51.77	857636
2023-08-08	51.44	51.48	51.05	51.44	490260
2023-08-09	51.51	51.54	51.10	51.18	304247
2023-08-10	51.44	51.85	51.07	51.21	470258
2023-08-11	51.01	51.28	50.93	51.17	430086
2023-08-14	51.10	51.64	51.06	51.62	520538
2023-08-15	51.49	51.51	51.02	51.09	567702
2023-08-16	51.06	51.32	50.73	50.74	356289
2023-08-17	50.96	51.00	50.45	50.51	552997
2023-08-18	50.22	50.70	50.20	50.60	548067
2023-08-21	50.76	51.16	50.59	51.09	382015
2023-08-22	51.33	51.33	50.82	50.90	2225925
2023-08-23	51.00	51.51	50.97	51.45	746481
2023-08-24	51.76	51.80	50.79	50.80	816988
2023-08-25	50.97	51.33	50.61	51.15	844915
2023-08-28	51.46	51.60	51.29	51.54	1143482
2023-08-29	51.53	52.25	51.49	52.24	1690585
2023-08-30	52.34	52.53	52.21	52.48	539677
2023-08-31	52.55	52.74	52.45	52.47	740657
2023-09-01	52.78	52.83	52.34	52.55	658353
2023-09-05	52.48	52.56	52.29	52.32	733988
2023-09-06	52.23	52.25	51.73	52.04	1426540
2023-09-07	51.71	51.89	51.59	51.79	486200
2023-09-08	51.86	52.06	51.78	51.89	417021
2023-09-11	52.11	52.19	51.76	52.00	529414
2023-09-12	51.88	52.04	51.71	51.80	368185
2023-09-13	51.82	51.99	51.70	51.87	1330529
2023-09-14	52.13	52.26	51.91	52.20	473956
2023-09-15	51.99	52.02	51.49	51.37	699511
2023-09-18	51.29	51.70	51.29	51.58	520336
2023-09-19	51.51	51.52	51.12	51.48	598812
2023-09-20	51.56	51.62	50.90	50.93	630984
2023-09-21	50.57	50.61	50.12	50.16	638517
2023-09-22	50.26	50.55	50.13	50.19	752544
2023-09-25	50.06	50.45	50.02	50.45	1519063
2023-09-26	50.15	50.15	49.68	49.79	826945
2023-09-27	50.00	50.15	49.56	50.01	1264159
2023-09-28	49.96	50.50	49.91	50.31	842645
2023-09-29	50.60	50.60	49.86	50.04	842739
2023-10-02	49.99	50.16	49.71	50.09	1206635
2023-10-03	49.86	50.07	49.36	49.52	1880732
2023-10-04	49.53	49.76	49.30	49.71	1850095
2023-10-05	49.62	49.76	49.33	49.65	1111011
2023-10-06	49.39	50.44	49.30	50.24	1761503
2023-10-09	50.11	50.63	50.01	50.58	707133
2023-10-10	50.67	51.10	50.57	50.79	771391
2023-10-11	50.84	50.89	50.50	50.86	586840
2023-10-12	51.03	51.18	50.53	50.80	532973
2023-10-13	51.01	51.15	50.46	50.62	730136
2023-10-16	50.81	51.25	50.81	51.08	817647
2023-10-17	50.69	51.23	50.62	51.06	598230
2023-10-18	50.93	51.04	50.47	50.62	482923
2023-10-19	50.75	50.83	50.13	50.22	1705265
2023-10-20	50.19	50.26	49.70	49.72	925591
2023-10-23	49.56	50.00	49.33	49.62	2055358
2023-10-24	49.84	50.03	49.58	49.91	1392674
2023-10-25	49.62	49.62	49.05	49.13	1382716
2023-10-26	48.93	48.94	48.24	48.34	1753454
2023-10-27	48.42	48.44	47.72	47.93	1603748
2023-10-30	48.20	48.53	48.07	48.43	1113713
2023-10-31	48.50	48.69	48.23	48.67	751877
2023-11-01	48.73	49.13	48.65	48.99	1258952
2023-11-02	49.34	49.90	49.31	49.89	1305338
2023-11-03	50.12	50.38	50.02	50.23	907831
2023-11-06	50.28	50.39	50.12	50.35	1001122
2023-11-07	50.24	50.51	50.13	50.44	1611546
2023-11-08	50.49	50.61	50.27	50.44	746904
2023-11-09	50.60	50.64	50.06	50.10	2219148
2023-11-10	50.38	51.00	50.24	50.96	1927193
2023-11-13	50.90	51.06	50.79	50.93	775767
2023-11-14	51.52	51.87	51.47	51.71	1695800
2023-11-15	51.82	51.87	51.59	51.67	2053413
2023-11-16	51.51	51.66	51.35	51.64	1218983
2023-11-17	51.72	51.86	51.56	51.77	1315488
2023-11-20	51.72	52.28	51.70	52.18	785046
2023-11-21	52.07	52.14	51.94	52.09	1395758
2023-11-22	52.11	52.33	52.01	52.21	804979
2023-11-24	52.22	52.26	52.15	52.22	236739
2023-11-27	52.11	52.17	51.95	52.01	771492
2023-11-28	51.91	52.19	51.85	51.96	802247
2023-11-29	52.21	52.30	51.77	51.79	1089174
2023-11-30	51.93	51.99	51.61	51.94	872360
2023-12-01	51.87	52.34	51.79	52.19	1955769
2023-12-04	51.87	51.98	51.68	51.87	1015077
2023-12-05	51.64	51.86	51.59	51.81	793951
2023-12-06	52.00	52.03	51.50	51.55	822781
2023-12-07	51.82	52.00	51.75	51.94	601172
2023-12-08	51.93	52.22	51.83	52.18	696859
2023-12-11	52.28	52.74	52.27	52.74	645860
2023-12-12	52.72	53.12	52.65	53.12	708232
2023-12-13	53.12	53.72	53.10	53.70	707886
2023-12-14	53.85	53.90	53.50	53.79	972046
2023-12-15	53.59	53.85	53.56	53.49	667992
2023-12-18	53.75	54.02	53.74	53.94	574585
2023-12-19	53.97	54.22	53.93	54.22	516191
2023-12-20	54.16	54.33	53.41	53.44	950296
2023-12-21	53.82	53.94	53.52	53.94	863387
2023-12-22	54.00	54.18	53.76	53.99	570598
2023-12-26	54.08	54.33	54.05	54.22	502920
2023-12-27	54.22	54.25	54.04	54.21	984748
2023-12-28	54.22	54.27	54.12	54.15	735683
2023-12-29	54.12	54.23	53.85	54.08	723147
2024-01-02	53.74	53.85	53.49	53.70	750805
2024-01-03	53.47	53.57	53.29	53.35	1360658
2024-01-04	53.28	53.56	53.15	53.17	724660
2024-01-05	53.26	53.49	53.04	53.21	766712
2024-01-08	53.24	53.96	53.23	53.95	3197267
2024-01-09	53.72	54.05	53.66	53.96	800754
2024-01-10	53.99	54.30	53.92	54.23	763790
2024-01-11	54.39	54.49	53.86	54.36	1010557
2024-01-12	54.58	54.64	54.31	54.50	604300
2024-01-16	54.37	54.54	54.12	54.35	760815
2024-01-17	53.90	54.11	53.81	54.08	678756
2024-01-18	54.27	54.66	54.14	54.63	706454
2024-01-19	54.79	55.46	54.70	55.46	918698
2024-01-22	55.58	55.69	55.52	55.61	952891
2024-01-23	55.65	55.76	55.51	55.76	1041231
2024-01-24	56.02	56.21	55.80	55.84	1029498
2024-01-25	56.17	56.29	55.93	56.21	854700
2024-01-26	56.03	56.22	55.89	56.03	703289
2024-01-29	56.03	56.47	56.00	56.47	1263386
2024-01-30	56.41	56.62	56.36	56.59	1329718
2024-01-31	56.29	56.40	55.67	55.68	1233034
2024-02-01	55.83	56.25	55.73	56.25	4438203
2024-02-02	56.15	56.75	56.06	56.57	2944034
2024-02-05	56.67	56.78	56.32	56.64	1927418
2024-02-06	56.76	56.81	56.53	56.74	1013735
2024-02-07	57.03	57.24	56.91	57.21	1555603
2024-02-08	57.30	57.35	57.20	57.28	732714
2024-02-09	57.27	57.65	57.24	57.58	1120462
2024-02-12	57.64	57.85	57.48	57.60	881603
2024-02-13	56.95	57.20	56.60	57.02	1315431
2024-02-14	57.30	57.41	56.89	57.39	1020550
2024-02-15	57.44	57.72	57.37	57.66	667393
2024-02-16	57.75	57.75	57.21	57.26	810218
2024-02-20	56.91	57.04	56.57	56.84	1106518
2024-02-21	56.67	57.05	56.57	57.05	1623712
2024-02-22	57.86	58.53	57.85	58.46	1500592
2024-02-23	58.65	58.80	58.38	58.50	906383
2024-02-26	58.58	58.62	58.37	58.40	920938
2024-02-27	58.48	58.48	58.14	58.36	938115
2024-02-28	58.21	58.36	58.13	58.31	816347
2024-02-29	58.58	58.60	58.18	58.45	789441
2024-03-01	58.61	59.30	58.61	59.22	868396
2024-03-04	59.22	59.41	59.14	59.18	1063312
2024-03-05	59.04	59.04	58.33	58.63	762569
2024-03-06	59.11	59.36	58.87	59.05	732623
2024-03-07	59.48	59.91	59.45	59.84	724374
2024-03-08	59.88	60.05	59.10	59.16	1108711
2024-03-11	59.01	59.24	58.80	59.21	718020
2024-03-12	59.44	59.93	59.14	59.91	850703
2024-03-13	59.87	59.97	59.66	59.84	714720
2024-03-14	59.98	60.02	59.44	59.81	747463
2024-03-15	59.26	59.44	59.05	58.95	1121154
2024-03-18	59.48	59.72	59.24	59.29	719157
2024-03-19	59.13	59.65	59.03	59.65	969928
2024-03-20	59.62	60.12	59.52	60.12	1062165
2024-03-21	60.54	60.77	60.38	60.48	891095
2024-03-22	60.49	60.59	60.36	60.41	715745
2024-03-25	60.24	60.39	60.19	60.26	523354
2024-03-26	60.45	60.45	60.02	60.02	1237665
2024-03-27	60.33	60.33	59.95	60.30	840934
2024-03-28	60.34	60.53	60.30	60.42	620936
2024-04-01	60.42	60.60	60.21	60.39	558309
2024-04-02	59.98	60.10	59.72	60.06	895367
2024-04-03	59.95	60.34	59.89	60.10	1093661
2024-04-04	60.50	60.54	59.20	59.24	756322
2024-04-05	59.42	60.21	59.41	59.93	1207467
2024-04-08	59.97	60.02	59.76	59.90	443780
2024-04-09	60.12	60.15	59.33	60.01	861295
2024-04-10	59.52	59.84	59.39	59.65	1061049
2024-04-11	59.86	60.36	59.47	60.25	901993
2024-04-12	59.87	60.03	59.23	59.45	730946
2024-04-15	60.04	60.04	58.64	58.74	1120196
2024-04-16	58.82	59.03	58.55	58.75	1686389
2024-04-17	58.96	58.99	58.06	58.19	935864
2024-04-18	58.39	58.50	57.89	58.00	1109890
2024-04-19	58.00	58.12	57.17	57.33	1130545
2024-04-22	57.63	58.24	57.41	57.92	691575
2024-04-23	58.20	58.69	58.12	58.64	839896
2024-04-24	58.80	58.85	58.33	58.57	794426
2024-04-25	58.16	58.71	58.03	58.55	1429651
2024-04-26	58.96	59.52	58.86	59.38	1397807
2024-04-29	59.36	59.45	59.03	59.37	754890
2024-04-30	59.14	59.26	58.31	58.33	791040
2024-05-01	58.09	58.74	57.79	57.79	1816402
2024-05-02	58.29	58.38	57.68	58.28	935535
2024-05-03	58.89	58.99	58.47	58.96	905374
2024-05-06	59.23	59.63	59.18	59.63	574612
2024-05-07	59.74	59.93	59.64	59.74	623406
2024-05-08	59.54	59.86	59.53	59.77	592857
2024-05-09	59.74	59.90	59.63	59.88	1134155
2024-05-10	60.10	60.28	59.94	60.12	635069
2024-05-13	60.30	60.30	60.05	60.21	455810
2024-05-14	60.22	60.47	60.02	60.45	586361
2024-05-15	60.71	61.33	60.60	61.32	682578
2024-05-16	61.34	61.54	61.17	61.20	680720
2024-05-17	61.24	61.24	60.93	61.19	514890
2024-05-20	61.25	61.48	61.21	61.41	736237
2024-05-21	61.24	61.45	61.22	61.45	489341
2024-05-22	61.45	61.57	61.14	61.44	511517
2024-05-23	62.01	62.02	61.15	61.36	1134271
2024-05-24	61.58	61.83	61.47	61.73	579880
2024-05-28	61.94	61.99	61.65	61.97	710654
2024-05-29	61.49	61.64	61.37	61.50	646193
2024-05-30	61.34	61.42	60.89	61.06	720723
2024-05-31	61.23	61.46	60.43	61.46	722355
2024-06-03	61.82	61.82	60.93	61.52	1009277
2024-06-04	61.48	61.75	61.21	61.73	747130
2024-06-05	62.04	62.67	61.85	62.67	661971
2024-06-06	62.71	62.74	62.36	62.65	683125
2024-06-07	62.60	62.97	62.40	62.61	544707
2024-06-10	62.53	62.89	62.45	62.84	804395
2024-06-11	62.69	63.03	62.41	63.03	710246
2024-06-12	63.60	63.79	63.24	63.44	1012392
2024-06-13	64.10	64.11	63.65	64.03	884406
2024-06-14	64.05	64.43	63.97	64.43	1079238
2024-06-17	64.53	65.18	64.39	65.05	1040011
2024-06-18	65.08	65.39	65.05	65.34	756454
2024-06-20	65.53	65.57	64.74	64.92	1291594
2024-06-21	64.79	64.91	64.47	64.39	687137
2024-06-24	64.39	64.58	64.04	64.06	2385592
2024-06-25	64.18	64.18	63.74	63.94	970517
2024-06-26	63.78	63.91	63.68	63.81	938771
2024-06-27	63.84	63.99	63.62	63.81	729647
2024-06-28	63.78	64.20	63.33	63.54	765637
2024-07-01	63.69	63.69	63.20	63.50	612748
2024-07-02	63.36	63.99	63.36	63.96	951084
2024-07-03	64.00	64.32	63.99	64.29	422319
2024-07-05	64.34	64.60	64.15	64.59	1632213
2024-07-08	64.58	64.68	64.39	64.57	516440
2024-07-09	64.63	64.63	64.33	64.43	766062
2024-07-10	64.35	64.75	64.20	64.73	810656
2024-07-11	64.73	64.73	64.15	64.23	1443500
2024-07-12	64.49	65.10	64.45	64.68	649139
2024-07-15	64.79	65.26	64.74	64.98	727758
2024-07-16	65.15	65.52	65.05	65.51	844676
2024-07-17	64.85	65.00	64.73	64.76	921718
2024-07-18	64.84	65.07	64.12	64.37	923941
2024-07-19	64.46	64.56	63.61	63.74	752437
2024-07-22	64.20	64.48	63.95	64.46	677745
2024-07-23	64.40	64.53	64.21	64.27	755235
2024-07-24	63.82	63.87	62.89	62.98	839647
2024-07-25	63.19	63.93	62.93	62.96	840212
2024-07-26	63.51	64.18	63.37	63.86	2160344
2024-07-29	64.02	64.10	63.61	63.84	764007
2024-07-30	64.02	64.06	63.25	63.58	694885
2024-07-31	64.28	64.84	64.24	64.60	666517
2024-08-01	64.43	64.73	63.24	63.65	909539
2024-08-02	63.16	63.34	62.39	62.94	1689555
2024-08-05	61.20	62.09	61.15	61.47	2995253
2024-08-06	61.59	62.80	61.55	61.90	2232603
2024-08-07	62.51	63.03	61.49	61.55	1664635
2024-08-08	62.07	63.03	62.03	62.94	1219959
2024-08-09	62.85	63.46	62.74	63.26	1156418
2024-08-12	63.27	63.39	62.84	63.12	1231403
2024-08-13	63.39	63.93	63.19	63.91	808336
2024-08-14	63.96	64.28	63.73	64.11	908148
2024-08-15	64.87	65.36	64.87	65.31	822322
2024-08-16	65.14	65.41	64.97	65.28	833678
2024-08-19	65.28	65.65	65.06	65.65	519795
2024-08-20	65.66	65.82	65.53	65.71	608654
2024-08-21	65.87	66.14	65.71	66.04	759950
2024-08-22	66.24	66.30	65.48	65.63	918195
2024-08-23	66.00	66.16	65.45	65.98	724833
2024-08-26	66.02	66.09	65.68	65.85	528811
2024-08-27	65.68	66.10	65.57	66.09	552901
2024-08-28	66.04	66.15	65.28	65.62	639885
2024-08-29	66.00	66.57	65.88	65.96	1140647
2024-08-30	66.32	66.66	65.83	66.64	616172
2024-09-03	66.36	66.45	65.25	65.51	836971
2024-09-04	65.26	65.78	65.26	65.62	1088304
2024-09-05	65.45	65.55	64.89	65.25	1016721
2024-09-06	65.10	65.28	64.27	64.35	1404148
2024-09-09	64.80	65.32	64.73	65.18	1189606
2024-09-10	65.31	65.54	64.92	65.51	1001673
2024-09-11	65.46	65.93	64.23	65.85	1070681
2024-09-12	65.85	66.31	65.54	66.30	805387
2024-09-13	66.27	66.86	66.18	66.73	782581
2024-09-16	66.68	66.84	66.39	66.78	665581
2024-09-17	66.97	67.08	66.53	66.80	839924
2024-09-18	66.90	67.32	66.35	66.42	963132
2024-09-19	67.47	67.54	67.10	67.31	980120
2024-09-20	67.16	67.25	66.82	67.01	966213
2024-09-23	67.06	67.23	66.91	67.20	1753685
2024-09-24	67.21	67.21	66.89	67.11	495457
2024-09-25	67.10	67.12	66.73	66.82	1213867
2024-09-26	67.46	67.52	67.11	67.35	807793
2024-09-27	67.48	67.53	67.08	67.15	657733
2024-09-30	67.11	67.32	66.70	67.27	1616093
2024-10-01	67.25	67.27	66.45	66.77	925936
2024-10-02	66.63	66.97	66.36	66.79	622404
2024-10-03	66.46	66.78	66.29	66.56	763964
2024-10-04	67.03	67.06	66.47	66.93	1096976
2024-10-07	66.66	66.66	65.96	66.12	1199863
2024-10-08	66.30	66.77	66.18	66.73	1025447
2024-10-09	66.72	67.51	66.63	67.41	779900
2024-10-10	67.22	67.38	67.05	67.28	758459
2024-10-11	67.28	67.62	67.24	67.53	563818
2024-10-14	67.67	68.15	67.61	68.11	584567
2024-10-15	68.10	68.38	67.39	67.55	1300690
2024-10-16	67.54	67.70	67.31	67.67	664139
2024-10-17	68.05	68.06	67.61	67.65	572854
2024-10-18	67.90	68.07	67.79	68.07	628645
2024-10-21	67.96	68.02	67.51	67.79	943283
2024-10-22	67.34	67.51	67.15	67.32	862330
2024-10-23	67.21	67.28	66.51	66.87	1264024
2024-10-24	66.96	66.96	66.52	66.73	605441
2024-10-25	67.05	67.27	66.59	66.66	716550
2024-10-28	66.88	66.92	66.66	66.73	1160348
2024-10-29	66.59	67.00	66.38	66.85	589294
2024-10-30	66.76	66.99	66.64	66.67	727953
2024-10-31	66.46	66.46	65.63	65.67	838621
2024-11-01	65.68	66.23	65.55	65.89	809225
2024-11-04	65.98	66.16	65.67	65.88	819970
2024-11-05	66.00	66.60	65.92	66.60	704890
2024-11-06	67.93	67.99	67.40	67.93	1341377
2024-11-07	68.20	68.40	68.08	68.30	803240
2024-11-08	68.36	68.73	68.29	68.57	585969
2024-11-11	68.68	68.75	68.37	68.53	802389
2024-11-12	68.50	68.50	68.06	68.37	888003
2024-11-13	68.22	68.52	68.03	68.35	854337
2024-11-14	68.36	68.38	67.89	67.97	731063
2024-11-15	67.52	67.52	66.93	67.04	714397
2024-11-18	67.02	67.46	66.93	67.36	575462
2024-11-19	66.94	67.34	66.66	67.20	1074766
2024-11-20	67.24	67.24	66.65	67.17	730296
2024-11-21	67.44	68.10	67.10	67.95	875446
2024-11-22	68.00	68.37	67.98	68.34	626262
2024-11-25	68.73	68.95	68.43	68.76	704165
2024-11-26	68.84	68.97	68.73	68.95	988315
2024-11-27	68.90	68.99	68.59	68.70	610966
2024-11-29	68.80	69.17	68.77	69.07	279928
2024-12-02	69.07	69.44	68.99	69.42	603833
2024-12-03	69.30	69.30	69.02	69.17	517150
2024-12-04	69.25	69.28	69.03	69.26	688616
2024-12-05	69.25	69.26	68.94	69.00	724498
2024-12-06	69.07	69.45	69.07	69.28	1013940
2024-12-09	69.30	69.39	68.97	69.07	749742
2024-12-10	68.97	68.97	68.62	68.72	830462
2024-12-11	69.13	69.35	69.03	69.10	604689
2024-12-12	68.95	68.95	68.60	68.63	620215
2024-12-13	69.29	69.54	69.06	69.32	1151631
2024-12-16	69.49	69.97	69.49	69.79	720048
2024-12-17	69.48	69.66	69.26	69.47	750656
2024-12-18	69.38	69.43	67.47	67.52	1196370
2024-12-19	67.89	68.07	67.22	67.25	1105117
2024-12-20	67.01	68.48	66.92	67.71	908954
2024-12-23	67.64	67.94	67.20	67.93	825512
2024-12-24	68.00	68.48	67.88	68.48	321927
2024-12-26	68.31	68.58	68.20	68.52	687439
2024-12-27	68.13	68.23	67.48	67.95	696671
2024-12-30	67.25	67.53	66.72	67.18	630685
2024-12-31	67.34	67.43	66.84	67.03	684431
2025-01-02	67.40	67.60	66.45	66.86	1688246
2025-01-03	67.06	67.49	66.90	67.37	630536
2025-01-06	67.69	67.96	67.36	67.56	1087649
2025-01-07	67.74	67.87	66.96	67.16	1413580
2025-01-08	67.14	67.33	66.80	67.24	959909
2025-01-10	66.72	66.79	66.01	66.14	1071235
2025-01-13	65.70	66.34	65.61	66.34	876881
2025-01-14	66.61	66.63	66.02	66.53	1461287
2025-01-15	67.37	67.53	67.13	67.38	1210910
2025-01-16	67.57	67.91	67.42	67.64	974064
2025-01-17	68.22	68.31	67.93	68.11	726964
2025-01-21	68.42	68.77	68.33	68.75	1364850
2025-01-22	69.37	69.41	69.19	69.22	1038293
2025-01-23	69.20	69.67	69.15	69.67	12050014
2025-01-24	69.74	69.76	69.29	69.41	714987
2025-01-27	68.56	69.40	68.50	69.40	1105399
2025-01-28	69.39	69.72	69.05	69.53	898569
2025-01-29	69.57	69.71	69.26	69.54	723220
2025-01-30	69.94	70.54	69.94	70.41	813404
2025-01-31	70.51	70.69	69.74	69.76	872578
2025-02-03	68.89	69.89	68.80	69.68	979833
2025-02-04	69.46	69.74	69.39	69.66	1003264
2025-02-05	69.66	70.29	69.48	70.28	591435
2025-02-06	70.38	70.45	69.96	70.30	715882
2025-02-07	70.46	70.56	69.82	69.93	837853
2025-02-10	70.28	70.43	70.15	70.38	1826104
2025-02-11	70.14	70.62	70.12	70.56	537840
2025-02-12	69.91	70.43	69.79	70.41	881722
2025-02-13	70.47	71.12	70.36	71.12	1009236
2025-02-14	71.06	71.07	70.78	70.82	628103
2025-02-18	70.97	71.02	70.67	70.97	753526
2025-02-19	70.83	71.22	70.73	71.22	714316
2025-02-20	71.02	71.10	70.61	70.95	711530
2025-02-21	71.01	71.02	70.01	70.13	805792
2025-02-24	70.30	70.40	69.92	69.99	859839
2025-02-25	70.10	70.32	69.56	70.08	1063600
2025-02-26	70.35	70.66	69.87	70.11	669890
2025-02-27	70.28	70.38	69.21	69.28	1111496
2025-02-28	69.32	70.33	69.04	70.29	949961
2025-03-03	70.42	70.66	69.17	69.57	1317803
2025-03-04	69.28	69.62	68.45	68.72	2508179
2025-03-05	68.64	69.58	68.42	69.40	1527125
2025-03-06	68.60	69.07	67.88	68.20	1350421
2025-03-07	67.85	68.52	67.32	68.38	1226617
2025-03-10	67.56	67.96	66.58	67.09	1447738
2025-03-11	66.84	67.06	66.01	66.90	1094238

Explore More About SPHQ

Coins representing dividend payouts and trends

SPHQ 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

SPHQ 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

SPHQ 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