SPLV Historical Prices

Summary

Key Stock Metrics

67.13

(April 9, 2025)

52-Week Low

75.43

(March 10, 2025)

52-Week High

75.43

(March 10, 2025)

All-Time High

73.57

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-05	24.88	24.95	24.73	24.79	42929
2011-05-06	25.08	25.08	24.87	24.92	12549
2011-05-09	24.90	24.92	24.90	24.92	600
2011-05-10	25.19	25.27	25.19	25.25	9676
2011-05-11	25.23	25.24	25.06	25.11	28845
2011-05-12	25.16	25.45	25.15	25.45	8156
2011-05-13	25.44	25.44	25.26	25.34	13053
2011-05-16	25.37	25.39	25.28	25.28	10154
2011-05-17	25.24	25.36	25.24	25.36	16860
2011-05-18	25.46	25.46	25.32	25.32	2000
2011-05-19	25.58	25.58	25.41	25.43	6788
2011-05-20	25.55	25.55	25.35	25.44	15700
2011-05-23	25.27	25.27	25.19	25.19	10924
2011-05-24	25.34	25.34	25.16	25.20	10484
2011-05-25	25.17	25.17	24.98	25.15	12678
2011-05-26	25.12	25.16	24.99	25.13	9211
2011-05-27	25.29	25.29	25.18	25.23	16563
2011-05-31	25.43	25.43	25.31	25.41	4429
2011-06-01	25.42	25.42	25.11	25.11	33335
2011-06-02	25.17	25.17	24.95	24.96	6067
2011-06-03	24.75	24.84	24.68	24.72	10913
2011-06-06	24.77	24.77	24.60	24.61	9265
2011-06-07	24.75	24.76	24.66	24.72	2793
2011-06-08	24.70	24.70	24.56	24.66	810
2011-06-09	24.73	24.82	24.62	24.75	595160
2011-06-10	24.75	24.75	24.50	24.50	104858
2011-06-13	24.41	24.64	24.41	24.57	19314
2011-06-14	24.77	24.79	24.63	24.73	25144
2011-06-15	24.55	24.58	24.30	24.35	25470
2011-06-16	24.48	24.52	24.39	24.48	19586
2011-06-17	24.76	24.76	24.57	24.61	44200
2011-06-20	24.62	24.78	24.60	24.75	34527
2011-06-21	24.92	24.92	24.77	24.86	29882
2011-06-22	24.86	24.86	24.77	24.78	197602
2011-06-23	24.64	24.64	24.36	24.49	99574
2011-06-24	24.62	24.68	24.48	24.52	17025
2011-06-27	24.57	24.68	24.54	24.64	63804
2011-06-28	24.73	24.78	24.71	24.78	71859
2011-06-29	24.94	24.94	24.80	24.90	630613
2011-06-30	25.00	25.04	24.89	25.03	198008
2011-07-01	25.09	25.32	25.04	25.31	245158
2011-07-05	25.32	25.33	25.19	25.21	461212
2011-07-06	25.21	25.35	25.21	25.33	261827
2011-07-07	25.54	25.54	25.40	25.44	106741
2011-07-08	25.24	25.33	25.24	25.33	34196
2011-07-11	25.16	25.16	25.04	25.07	14094
2011-07-12	25.03	25.25	25.03	25.12	19505
2011-07-13	25.19	25.27	25.05	25.05	30708
2011-07-14	25.18	25.20	24.95	24.97	68582
2011-07-15	24.93	24.93	24.80	24.80	9427
2011-07-18	24.70	24.71	24.58	24.68	2262613
2011-07-19	24.81	24.95	24.76	24.92	538062
2011-07-20	24.97	24.99	24.87	24.91	60117
2011-07-21	25.09	25.25	25.03	25.24	105296
2011-07-22	25.24	25.24	25.08	25.11	78244
2011-07-25	24.96	25.08	24.95	25.01	15983
2011-07-26	25.03	25.03	24.90	24.90	73801
2011-07-27	24.92	24.92	24.63	24.66	637025
2011-07-28	24.59	24.69	24.47	24.47	27079
2011-07-29	24.35	24.51	24.25	24.34	41229
2011-08-01	24.56	24.56	24.05	24.23	139049
2011-08-02	24.13	24.17	23.84	23.85	35279
2011-08-03	23.81	23.91	23.61	23.91	140775
2011-08-04	23.80	23.80	23.09	23.09	210109
2011-08-05	23.41	23.48	22.86	23.35	728353
2011-08-08	23.26	23.26	22.11	22.17	219664
2011-08-09	22.45	23.47	21.74	22.92	181910
2011-08-10	22.72	22.84	22.19	22.20	355245
2011-08-11	22.34	23.32	22.33	23.08	143351
2011-08-12	23.27	23.33	22.61	23.22	100198
2011-08-15	23.22	23.59	23.22	23.59	97231
2011-08-16	23.43	23.58	23.33	23.53	89513
2011-08-17	23.60	23.81	23.50	23.62	569779
2011-08-18	23.26	23.28	22.87	23.09	223796
2011-08-19	22.90	23.22	22.90	22.91	2433810
2011-08-22	23.28	23.28	22.91	22.93	1067299
2011-08-23	23.08	23.49	22.96	23.49	539292
2011-08-24	23.50	23.83	23.43	23.81	165790
2011-08-25	23.90	23.90	23.38	23.43	487100
2011-08-26	23.34	23.71	23.08	23.60	95389
2011-08-29	25.12	25.22	23.85	24.13	380235
2011-08-30	24.07	24.28	23.95	24.17	212809
2011-08-31	24.35	24.38	24.16	24.29	193447
2011-09-01	24.33	24.44	24.09	24.11	277266
2011-09-02	23.81	23.93	23.72	23.72	519495
2011-09-06	23.23	23.61	23.17	23.60	181639
2011-09-07	23.85	24.03	23.76	24.03	156386
2011-09-08	23.96	24.17	23.93	23.93	81543
2011-09-09	23.75	23.75	23.29	23.40	598756
2011-09-12	23.21	23.53	23.08	23.50	1428120
2011-09-13	23.58	23.69	23.40	23.65	668368
2011-09-14	23.68	24.13	23.57	23.92	58361
2011-09-15	24.04	24.15	23.91	24.13	89326
2011-09-16	24.27	24.38	24.20	24.30	188435
2011-09-19	24.17	24.29	23.95	24.16	119938
2011-09-20	24.29	24.59	24.20	24.32	105003
2011-09-21	24.34	36.56	23.78	24.30	180558
2011-09-22	23.26	23.38	23.09	23.34	637521
2011-09-23	23.29	23.54	23.24	23.43	218157
2011-09-26	23.82	23.86	23.48	23.86	666630
2011-09-27	24.22	24.32	23.97	24.00	677558
2011-09-28	24.15	24.16	23.68	23.73	124106
2011-09-29	24.02	24.11	23.67	23.97	182874
2011-09-30	23.92	24.04	23.70	23.70	519033
2011-10-03	23.70	24.22	23.19	23.20	871864
2011-10-04	23.06	23.44	22.75	23.44	869761
2011-10-05	23.55	23.58	23.28	23.57	611507
2011-10-06	23.56	23.90	23.45	23.89	425883
2011-10-07	24.03	24.11	23.78	23.84	491034
2011-10-10	24.20	24.39	24.15	24.39	861471
2011-10-11	24.33	24.33	24.21	24.26	299356
2011-10-12	24.39	24.48	24.29	24.34	452552
2011-10-13	24.25	24.36	24.13	24.31	277293
2011-10-14	24.47	24.48	24.35	24.48	360413
2011-10-17	24.49	24.49	24.21	24.25	711055
2011-10-18	24.26	24.71	24.12	24.58	342528
2011-10-19	24.57	24.79	24.45	24.49	684636
2011-10-20	24.58	24.68	24.42	24.64	265537
2011-10-21	24.90	25.08	24.87	25.08	910555
2011-10-24	25.48	25.48	25.00	25.09	730837
2011-10-25	25.00	25.02	24.73	24.77	382182
2011-10-26	25.00	25.01	24.69	24.93	918104
2011-10-27	25.40	25.59	25.22	25.47	1281911
2011-10-28	25.43	25.43	25.28	25.36	1815171
2011-10-31	25.17	25.31	25.04	25.04	2077260
2011-11-01	24.60	24.77	24.44	24.53	797510
2011-11-02	24.81	25.12	24.67	24.80	744378
2011-11-03	24.98	25.20	24.85	25.18	340974
2011-11-04	24.99	25.06	24.79	25.04	342914
2011-11-07	25.07	25.19	24.85	25.15	606956
2011-11-08	25.23	25.37	25.03	25.37	1052037
2011-11-09	24.98	25.05	24.68	24.73	506613
2011-11-10	24.97	25.02	24.77	24.95	264428
2011-11-11	25.21	25.43	25.15	25.29	419840
2011-11-14	25.30	25.33	25.00	25.06	531823
2011-11-15	24.97	25.20	24.89	25.07	771962
2011-11-16	24.89	25.10	24.74	24.77	590580
2011-11-17	24.72	24.83	24.44	24.58	3095285
2011-11-18	24.70	24.97	24.59	24.67	348282
2011-11-21	24.48	24.50	24.20	24.36	854945
2011-11-22	24.35	24.37	24.15	24.22	987226
2011-11-23	24.07	24.07	23.83	23.87	1145830
2011-11-25	23.82	24.07	23.82	23.92	299657
2011-11-28	24.35	24.45	24.21	24.33	488332
2011-11-29	24.41	24.60	24.38	24.50	328898
2011-11-30	25.00	25.23	24.98	25.23	427022
2011-12-01	25.18	25.44	25.06	25.22	793625
2011-12-02	25.40	25.40	25.04	25.07	634898
2011-12-05	25.42	25.42	25.12	25.25	368165
2011-12-06	25.30	25.43	25.21	25.33	771209
2011-12-07	25.28	25.42	25.12	25.35	784054
2011-12-08	25.28	25.28	24.96	25.02	768244
2011-12-09	25.13	25.34	25.09	25.31	306030
2011-12-12	25.26	25.26	24.95	25.11	385559
2011-12-13	25.21	25.32	24.98	25.06	392592
2011-12-14	25.03	25.09	24.90	24.93	370930
2011-12-15	24.98	25.18	24.98	25.09	659346
2011-12-16	25.20	25.34	25.00	25.08	821681
2011-12-19	25.21	25.38	24.88	24.94	604990
2011-12-20	25.17	25.47	25.17	25.46	392392
2011-12-21	25.54	25.75	25.50	25.75	519413
2011-12-22	25.76	25.77	25.66	25.75	808221
2011-12-23	25.82	25.95	25.77	25.95	356140
2011-12-27	25.94	26.09	25.93	26.06	1298465
2011-12-28	26.08	26.08	25.87	25.90	1129892
2011-12-29	25.97	26.09	25.93	26.06	494139
2011-12-30	26.08	26.09	25.93	25.93	593780
2012-01-03	26.25	26.37	25.81	25.82	1024838
2012-01-04	25.83	25.85	25.73	25.78	556839
2012-01-05	25.70	25.80	25.56	25.79	2407480
2012-01-06	25.82	25.82	25.64	25.68	1271928
2012-01-09	25.73	25.73	25.60	25.70	460120
2012-01-10	25.88	25.91	25.80	25.84	541001
2012-01-11	25.79	25.80	25.73	25.78	1378345
2012-01-12	25.87	25.89	25.74	25.82	817765
2012-01-13	25.66	25.72	25.55	25.72	395602
2012-01-17	25.91	25.96	25.76	25.80	1041907
2012-01-18	25.81	25.88	25.71	25.88	618649
2012-01-19	25.87	25.89	25.75	25.85	608130
2012-01-20	25.89	25.89	25.75	25.88	609817
2012-01-23	25.90	25.95	25.78	25.87	513730
2012-01-24	25.78	25.78	25.71	25.74	399864
2012-01-25	25.69	26.03	25.61	26.01	3499884
2012-01-26	26.08	26.34	25.92	25.99	654947
2012-01-27	25.95	25.95	25.72	25.80	5391512
2012-01-30	25.69	25.70	25.56	25.66	1129177
2012-01-31	25.76	25.81	25.60	25.72	391452
2012-02-01	25.85	25.96	25.83	25.89	1186908
2012-02-02	25.96	25.98	25.83	25.83	15831804
2012-02-03	26.00	26.06	25.95	26.00	645887
2012-02-06	25.94	25.96	25.88	25.91	477514
2012-02-07	25.88	26.05	25.83	26.01	609893
2012-02-08	26.02	26.02	25.90	26.00	973010
2012-02-09	25.96	25.99	25.88	25.99	552047
2012-02-10	25.85	25.88	25.80	25.87	586808
2012-02-13	26.00	26.01	25.89	25.92	461288
2012-02-14	25.91	25.96	25.83	25.95	726066
2012-02-15	25.96	26.00	25.74	25.83	410337
2012-02-16	25.86	26.01	25.85	25.99	305798
2012-02-17	26.08	26.11	26.00	26.03	608832
2012-02-21	26.05	26.11	25.92	25.97	568464
2012-02-22	25.97	26.01	25.88	25.97	456620
2012-02-23	25.97	26.06	25.92	26.05	323419
2012-02-24	26.10	26.16	26.05	26.13	620722
2012-02-27	26.04	26.17	25.98	26.14	439299
2012-02-28	26.18	26.19	26.08	26.15	537895
2012-02-29	26.18	26.23	26.06	26.12	400799
2012-03-01	26.19	26.24	26.14	26.21	727640
2012-03-02	26.25	26.25	26.14	26.21	456493
2012-03-05	26.15	26.30	26.13	26.27	416747
2012-03-06	26.15	26.18	26.03	26.07	440946
2012-03-07	26.12	26.18	25.99	26.17	400518
2012-03-08	26.29	26.36	26.22	26.33	403375
2012-03-09	26.37	26.44	26.31	26.41	467407
2012-03-12	26.45	26.60	26.45	26.58	6884464
2012-03-13	26.61	26.74	26.57	26.71	544763
2012-03-14	26.72	26.74	26.53	26.58	432721
2012-03-15	26.55	26.55	26.30	26.53	628897
2012-03-16	26.58	26.61	26.45	26.46	717100
2012-03-19	26.48	26.53	26.40	26.45	299642
2012-03-20	26.38	26.48	26.36	26.46	387406
2012-03-21	26.47	26.52	26.42	26.47	394128
2012-03-22	26.38	26.49	26.35	26.47	254964
2012-03-23	26.48	26.50	26.38	26.50	378533
2012-03-26	26.61	26.75	26.59	26.75	380251
2012-03-27	26.79	26.84	26.75	26.78	592646
2012-03-28	26.77	26.78	26.56	26.65	462028
2012-03-29	26.57	26.69	26.44	26.68	502699
2012-03-30	26.76	26.83	26.72	26.80	486474
2012-04-02	26.79	26.99	26.76	26.94	501748
2012-04-03	26.96	26.97	26.75	26.87	493391
2012-04-04	26.79	26.81	26.73	26.76	1070281
2012-04-05	26.74	26.75	26.65	26.74	526468
2012-04-09	26.49	26.58	26.48	26.51	444529
2012-04-10	26.48	26.48	26.16	26.19	1356144
2012-04-11	26.36	26.38	26.27	26.32	8534120
2012-04-12	26.37	26.47	26.30	26.46	550217
2012-04-13	26.38	26.46	26.29	26.30	451954
2012-04-16	26.41	26.47	26.31	26.42	416467
2012-04-17	26.54	26.70	26.43	26.67	460272
2012-04-18	26.60	26.65	26.55	26.61	411527
2012-04-19	26.60	26.68	26.41	26.51	424632
2012-04-20	26.59	26.78	26.55	26.70	336799
2012-04-23	26.55	26.55	26.39	26.49	482757
2012-04-24	26.52	26.66	26.50	26.62	551036
2012-04-25	26.72	26.81	26.68	26.78	438159
2012-04-26	26.78	26.99	26.75	26.96	1382908
2012-04-27	27.01	27.07	26.94	27.03	526587
2012-04-30	26.99	27.03	26.94	27.02	1594995
2012-05-01	27.00	27.19	26.94	27.08	489722
2012-05-02	27.03	27.04	26.96	27.04	455405
2012-05-03	27.04	27.12	26.91	26.94	469374
2012-05-04	26.89	26.95	26.78	26.78	433959
2012-05-07	26.72	26.82	26.71	26.77	662283
2012-05-08	26.68	26.77	26.57	26.74	705974
2012-05-09	26.60	26.77	26.51	26.62	2167107
2012-05-10	26.78	26.88	26.74	26.83	617856
2012-05-11	26.78	26.97	26.76	26.83	571592
2012-05-14	26.69	26.80	26.56	26.66	1091807
2012-05-15	26.62	26.70	26.48	26.53	827335
2012-05-16	26.65	26.69	26.54	26.62	629531
2012-05-17	26.63	26.63	26.31	26.31	745435
2012-05-18	26.42	26.44	26.15	26.22	1367417
2012-05-21	26.27	26.37	26.15	26.35	822368
2012-05-22	26.42	26.54	26.36	26.47	731206
2012-05-23	26.34	26.45	26.17	26.40	1478168
2012-05-24	26.45	26.59	26.38	26.56	914775
2012-05-25	26.58	26.66	26.49	26.56	478117
2012-05-29	26.68	26.71	26.57	26.71	701658
2012-05-30	26.60	26.74	26.46	26.49	506575
2012-05-31	26.55	26.70	26.40	26.54	1154131
2012-06-01	26.34	26.38	26.15	26.15	1388697
2012-06-04	26.24	26.26	26.10	26.22	1249262
2012-06-05	26.21	26.36	26.13	26.31	477232
2012-06-06	26.46	26.70	26.40	26.67	980733
2012-06-07	26.88	26.88	26.73	26.75	970796
2012-06-08	26.76	26.94	26.69	26.92	949223
2012-06-11	27.09	27.15	26.79	26.80	705253
2012-06-12	26.92	26.97	26.74	26.97	612167
2012-06-13	26.97	27.06	26.85	26.93	830601
2012-06-14	26.99	27.27	26.98	27.20	743638
2012-06-15	27.28	27.29	27.16	27.26	835052
2012-06-18	27.24	27.41	27.22	27.39	1213638
2012-06-19	27.49	27.57	27.40	27.47	13143605
2012-06-20	27.49	27.49	27.19	27.31	1330151
2012-06-21	27.39	27.43	26.96	26.99	12884525
2012-06-22	27.10	27.14	27.01	27.08	940633
2012-06-25	26.95	26.95	26.81	26.88	851216
2012-06-26	26.97	27.05	26.86	27.00	1076725
2012-06-27	27.07	27.14	26.99	27.11	830119
2012-06-28	27.06	27.16	26.84	27.15	1203323
2012-06-29	27.49	27.58	27.30	27.58	1080908
2012-07-02	27.66	27.72	27.52	27.68	1470435
2012-07-03	27.74	27.76	27.64	27.74	527629
2012-07-05	27.77	27.77	27.62	27.70	1596947
2012-07-06	27.58	27.63	27.49	27.63	663604
2012-07-09	27.63	27.65	27.47	27.58	961418
2012-07-10	27.72	27.73	27.50	27.57	683252
2012-07-11	27.63	27.65	27.48	27.61	3104133
2012-07-12	27.56	27.68	27.45	27.62	748626
2012-07-13	27.64	27.86	27.57	27.85	620887
2012-07-16	27.84	27.86	27.73	27.77	1158466
2012-07-17	27.86	27.95	27.67	27.92	1174768
2012-07-18	27.89	28.02	27.85	28.00	1092731
2012-07-19	28.05	28.05	27.84	28.01	1365651
2012-07-20	27.94	27.94	27.79	27.86	625614
2012-07-23	27.68	27.75	27.48	27.63	977349
2012-07-24	27.65	27.69	27.22	27.38	1492084
2012-07-25	27.50	27.70	27.30	27.41	688044
2012-07-26	27.70	27.81	27.58	27.78	1189540
2012-07-27	27.83	28.24	27.83	28.17	1048077
2012-07-30	28.21	28.28	28.08	28.26	1210726
2012-07-31	28.32	28.32	28.06	28.07	905337
2012-08-01	28.25	28.26	27.92	27.96	1366520
2012-08-02	27.89	27.90	27.57	27.74	1457581
2012-08-03	28.06	28.11	27.92	28.05	968178
2012-08-06	28.14	28.16	28.01	28.02	867864
2012-08-07	28.12	28.18	27.91	27.92	717744
2012-08-08	27.90	28.21	27.83	27.98	533840
2012-08-09	27.98	27.98	27.84	27.93	1012504
2012-08-10	27.92	28.02	27.81	28.02	598177
2012-08-13	28.03	28.06	27.90	27.99	650897
2012-08-14	28.07	28.07	27.98	28.05	797960
2012-08-15	27.99	28.02	27.92	27.97	850224
2012-08-16	27.99	27.99	27.85	27.97	1491162
2012-08-17	28.02	28.02	27.91	27.98	949262
2012-08-20	28.00	28.00	27.86	27.96	630338
2012-08-21	28.00	28.03	27.81	27.85	1533865
2012-08-22	27.83	27.87	27.72	27.76	884552
2012-08-23	27.77	27.77	27.57	27.63	3734775
2012-08-24	27.61	27.85	27.61	27.83	892091
2012-08-27	27.88	27.96	27.71	27.85	642935
2012-08-28	27.81	27.90	27.74	27.85	1344195
2012-08-29	27.86	27.91	27.80	27.84	608543
2012-08-30	27.80	27.80	27.66	27.73	689973
2012-08-31	27.83	27.88	27.68	27.76	631283
2012-09-04	27.79	27.94	27.68	27.87	965184
2012-09-05	27.92	27.94	27.77	27.80	743938
2012-09-06	27.93	28.18	27.93	28.18	796366
2012-09-07	28.21	28.25	27.99	28.04	1434946
2012-09-10	28.02	28.07	27.97	28.00	641349
2012-09-11	28.02	28.04	27.93	27.97	688925
2012-09-12	28.02	28.04	27.88	27.92	665574
2012-09-13	27.94	28.26	27.89	28.25	904188
2012-09-14	28.19	28.20	27.91	27.98	1008291
2012-09-17	27.99	28.02	27.90	27.98	719982
2012-09-18	27.96	28.00	27.90	27.96	472236
2012-09-19	28.06	28.13	27.98	28.06	518185
2012-09-20	28.01	28.23	28.00	28.21	595214
2012-09-21	28.30	28.30	28.21	28.22	476523
2012-09-24	28.21	28.36	28.17	28.34	1024763
2012-09-25	28.39	28.43	28.18	28.25	1703513
2012-09-26	28.20	28.31	28.15	28.19	867585
2012-09-27	28.25	28.30	28.07	28.20	977606
2012-09-28	28.12	28.20	27.97	28.17	618451
2012-10-01	28.19	28.35	28.15	28.21	677525
2012-10-02	28.20	28.34	28.14	28.24	879177
2012-10-03	28.29	28.45	28.24	28.41	647222
2012-10-04	28.53	28.60	28.46	28.53	626219
2012-10-05	28.64	28.67	28.49	28.58	485052
2012-10-08	28.54	28.60	28.44	28.55	1201687
2012-10-09	28.56	28.56	28.32	28.35	528602
2012-10-10	28.40	28.40	28.20	28.24	396736
2012-10-11	28.35	28.41	28.17	28.18	716798
2012-10-12	28.17	28.28	28.05	28.07	499347
2012-10-15	28.11	28.27	27.99	28.26	1163600
2012-10-16	28.37	28.42	28.31	28.41	2007221
2012-10-17	28.47	28.60	28.43	28.60	803146
2012-10-18	28.58	28.64	28.49	28.63	523813
2012-10-19	28.58	28.59	28.22	28.28	688755
2012-10-22	28.26	28.26	28.06	28.21	630901
2012-10-23	28.06	28.06	27.81	27.99	886790
2012-10-24	28.00	28.03	27.83	27.89	2853886
2012-10-25	28.04	28.07	27.82	28.00	3825885
2012-10-26	28.00	28.04	27.85	27.99	1658811
2012-10-31	28.08	28.17	27.95	28.10	1035255
2012-11-01	28.17	28.26	28.09	28.12	3356028
2012-11-02	28.24	28.27	27.93	27.96	825901
2012-11-05	27.92	27.92	27.72	27.84	1297734
2012-11-06	27.88	28.07	27.85	27.96	758578
2012-11-07	27.77	27.77	27.36	27.51	5487075
2012-11-08	27.50	27.61	27.30	27.30	1540047
2012-11-09	27.23	27.45	27.11	27.29	947772
2012-11-12	27.31	27.34	27.19	27.23	4006351
2012-11-13	27.11	27.46	27.02	27.27	771604
2012-11-14	27.34	27.36	26.95	27.03	1022249
2012-11-15	26.95	27.00	26.76	26.87	1244792
2012-11-16	26.89	27.10	26.71	27.07	1096070
2012-11-19	27.19	27.30	27.16	27.30	829790
2012-11-20	27.27	27.32	27.10	27.31	998518
2012-11-21	27.37	27.40	27.21	27.33	559984
2012-11-23	27.40	27.49	27.30	27.49	157399
2012-11-26	27.46	27.57	27.40	27.53	938455
2012-11-27	27.55	27.65	27.48	27.52	1070665
2012-11-28	27.41	27.73	27.33	27.68	708837
2012-11-29	27.74	27.80	27.63	27.78	1459888
2012-11-30	27.81	27.98	27.77	27.98	1738054
2012-12-03	27.99	28.00	27.78	27.79	2069220
2012-12-04	27.77	27.87	27.74	27.76	769373
2012-12-05	27.80	28.00	27.69	27.93	1218216
2012-12-06	27.92	28.00	27.88	27.95	504770
2012-12-07	27.98	28.02	27.86	28.00	873387
2012-12-10	28.03	28.07	27.95	28.04	401265
2012-12-11	28.08	28.21	28.05	28.12	522697
2012-12-12	28.19	28.25	28.04	28.08	614025
2012-12-13	28.09	28.10	27.89	27.95	1599706
2012-12-14	27.84	27.85	27.70	27.74	737834
2012-12-17	27.83	28.03	27.79	28.03	745787
2012-12-18	28.07	28.19	27.93	28.18	709269
2012-12-19	28.20	28.22	27.97	27.98	937788
2012-12-20	28.02	28.11	27.90	28.11	799982
2012-12-21	27.88	28.02	27.78	27.89	655246
2012-12-24	27.91	27.91	27.75	27.84	334028
2012-12-26	27.88	27.89	27.62	27.66	1192876
2012-12-27	27.60	27.70	27.34	27.60	679415
2012-12-28	27.50	27.60	27.32	27.32	637248
2012-12-31	27.29	27.68	27.20	27.67	940252
2013-01-02	28.03	28.26	28.01	28.22	1221858
2013-01-03	28.27	28.34	28.20	28.29	1645275
2013-01-04	28.32	28.44	28.26	28.43	1965060
2013-01-07	28.38	28.38	28.21	28.28	1342491
2013-01-08	28.23	28.23	28.13	28.19	822529
2013-01-09	28.24	28.28	28.15	28.26	722088
2013-01-10	28.35	28.42	28.28	28.42	1692068
2013-01-11	28.44	28.45	28.34	28.38	743543
2013-01-14	28.44	28.46	28.39	28.45	769348
2013-01-15	28.30	28.41	28.25	28.41	664423
2013-01-16	28.35	28.36	28.28	28.28	1242843
2013-01-17	28.36	28.55	28.36	28.48	732503
2013-01-18	28.52	28.63	28.42	28.62	972813
2013-01-22	28.61	28.78	28.58	28.78	855209
2013-01-23	28.75	28.76	28.66	28.72	1139460
2013-01-24	28.77	28.87	28.73	28.83	980470
2013-01-25	28.89	28.90	28.76	28.90	1097093
2013-01-28	28.94	28.94	28.77	28.87	864569
2013-01-29	28.85	29.06	28.84	29.05	4051715
2013-01-30	29.08	29.08	28.96	28.96	995002
2013-01-31	28.94	29.02	28.94	28.97	1229562
2013-02-01	29.11	29.21	29.08	29.20	1211691
2013-02-04	29.12	29.12	28.93	28.95	801567
2013-02-05	29.09	29.19	29.05	29.13	1026186
2013-02-06	29.07	29.20	29.00	29.20	687008
2013-02-07	29.24	29.29	29.07	29.24	1014757
2013-02-08	29.23	29.29	29.18	29.29	1050411
2013-02-11	29.30	29.32	29.24	29.31	539023
2013-02-12	29.31	29.37	29.25	29.35	659836
2013-02-13	29.38	29.42	29.28	29.36	623577
2013-02-14	29.35	29.39	29.26	29.30	856909
2013-02-15	29.28	29.33	29.22	29.29	852766
2013-02-19	29.35	29.53	29.34	29.53	1157002
2013-02-20	29.54	29.65	29.43	29.43	987446
2013-02-21	29.38	29.41	29.30	29.37	950173
2013-02-22	29.43	29.62	29.43	29.62	934501
2013-02-25	29.71	29.79	29.25	29.25	1087659
2013-02-26	29.34	29.45	29.23	29.38	1015157
2013-02-27	29.41	29.73	29.35	29.69	1318618
2013-02-28	29.69	29.84	29.67	29.70	4439051
2013-03-01	29.62	29.80	29.52	29.80	1297619
2013-03-04	29.77	30.00	29.72	29.99	7354343
2013-03-05	30.07	30.23	30.07	30.19	3068957
2013-03-06	30.23	30.27	30.07	30.11	1174494
2013-03-07	30.15	30.19	30.05	30.05	1412747
2013-03-08	30.14	30.18	30.02	30.16	1521411
2013-03-11	30.14	30.24	30.12	30.24	1018076
2013-03-12	30.26	30.26	30.13	30.21	742991
2013-03-13	30.21	30.33	30.15	30.31	775517
2013-03-14	30.35	30.42	30.31	30.41	1264859
2013-03-15	30.32	30.35	30.23	30.32	909209
2013-03-18	30.18	30.31	30.12	30.19	905155
2013-03-19	30.22	30.30	30.10	30.23	728675
2013-03-20	30.33	30.48	30.32	30.46	1853858
2013-03-21	30.37	30.43	30.26	30.30	1895456
2013-03-22	30.34	30.50	30.33	30.50	1538246
2013-03-25	30.55	30.62	30.34	30.45	1452820
2013-03-26	30.51	30.76	30.51	30.76	1359529
2013-03-27	30.61	30.80	30.57	30.79	1316230
2013-03-28	30.80	31.08	30.75	31.08	1531550
2013-04-01	31.02	31.07	30.91	31.01	1545329
2013-04-02	31.08	31.21	31.05	31.17	2116040
2013-04-03	31.19	31.22	30.92	30.97	1901570
2013-04-04	31.04	31.23	31.03	31.23	1511601
2013-04-05	31.02	31.21	30.97	31.18	1191744
2013-04-08	31.20	31.38	31.09	31.38	2922891
2013-04-09	31.43	31.45	31.26	31.32	1751924
2013-04-10	31.41	31.66	31.41	31.63	3916788
2013-04-11	31.66	31.83	31.65	31.76	1503687
2013-04-12	31.71	31.83	31.69	31.81	5384371
2013-04-15	31.68	31.73	31.21	31.21	5202435
2013-04-16	31.39	31.70	31.27	31.68	2353175
2013-04-17	31.60	31.60	31.27	31.40	3073481
2013-04-18	31.52	31.53	31.32	31.42	3031643
2013-04-19	31.52	31.84	31.47	31.83	1710312
2013-04-22	31.89	31.90	31.63	31.84	2467454
2013-04-23	31.94	32.01	31.71	32.01	3910854
2013-04-24	32.06	32.07	31.91	31.95	9471672
2013-04-25	32.05	32.07	31.91	31.97	6561185
2013-04-26	31.97	32.02	31.88	31.88	1219744
2013-04-29	31.96	32.14	31.91	32.11	1966181
2013-04-30	32.11	32.18	31.97	32.18	2322448
2013-05-01	32.11	32.19	31.90	31.92	2226014
2013-05-02	32.00	32.12	31.92	32.10	2639606
2013-05-03	32.23	32.31	32.16	32.23	2663591
2013-05-06	32.21	32.23	31.95	31.96	2247374
2013-05-07	32.06	32.22	32.00	32.22	2212747
2013-05-08	32.23	32.24	32.04	32.13	7859450
2013-05-09	32.16	32.19	31.80	31.86	11917423
2013-05-10	31.91	32.01	31.80	32.01	1396190
2013-05-13	31.98	32.05	31.86	32.02	1325676
2013-05-14	32.03	32.31	32.02	32.31	1961807
2013-05-15	32.25	32.57	32.17	32.50	2387548
2013-05-16	32.41	32.47	32.26	32.32	2855730
2013-05-17	32.33	32.54	32.32	32.53	2425643
2013-05-20	32.53	32.54	32.38	32.40	1492290
2013-05-21	32.47	32.52	32.33	32.47	7856788
2013-05-22	32.46	32.74	31.98	32.08	3677563
2013-05-23	31.87	31.96	31.64	31.91	4934258
2013-05-24	31.78	31.83	31.61	31.83	1938288
2013-05-28	32.05	32.12	31.68	31.81	5402583
2013-05-29	31.66	31.66	31.17	31.29	4869122
2013-05-30	31.33	31.61	31.31	31.35	1337920
2013-05-31	31.28	31.47	30.95	30.95	1472735
2013-06-03	31.04	31.14	30.74	31.09	3607220
2013-06-04	31.16	31.20	30.86	31.00	1802440
2013-06-05	30.94	30.95	30.65	30.65	3132920
2013-06-06	30.65	30.94	30.53	30.93	2118281
2013-06-07	31.10	31.27	31.00	31.24	1344279
2013-06-10	31.33	31.36	31.12	31.23	1708104
2013-06-11	31.02	31.24	30.95	30.99	1885654
2013-06-12	31.18	31.25	30.82	30.83	1450647
2013-06-13	30.80	31.34	30.78	31.31	1708296
2013-06-14	31.28	31.41	31.16	31.23	989255
2013-06-17	31.36	31.55	31.27	31.43	1370278
2013-06-18	31.44	31.63	31.35	31.57	1060906
2013-06-19	31.58	31.60	30.93	30.93	1289751
2013-06-20	30.74	30.76	30.09	30.14	3405724
2013-06-21	30.38	30.62	30.11	30.51	2495100
2013-06-24	30.30	30.62	30.06	30.37	2892277
2013-06-25	30.51	30.70	30.33	30.63	2989706
2013-06-26	30.78	31.05	30.76	30.98	1768021
2013-06-27	31.12	31.31	31.09	31.16	1423652
2013-06-28	31.12	31.28	30.94	31.12	3034592
2013-07-01	31.17	31.30	31.01	31.04	2277417
2013-07-02	31.05	31.23	30.93	31.04	1108123
2013-07-03	30.98	31.07	30.85	31.01	443276
2013-07-05	31.15	31.15	30.75	31.14	1359237
2013-07-08	31.21	31.46	31.19	31.42	1119257
2013-07-09	31.51	31.66	31.48	31.62	1973948
2013-07-10	31.60	31.77	31.54	31.72	1011544
2013-07-11	31.95	32.18	31.94	32.18	2828990
2013-07-12	32.12	32.22	32.01	32.20	1446519
2013-07-15	32.15	32.33	32.09	32.31	1831156
2013-07-16	32.31	32.33	32.11	32.20	1500600
2013-07-17	32.29	32.37	32.18	32.25	1194886
2013-07-18	32.30	32.50	32.30	32.50	1393302
2013-07-19	32.47	32.59	32.41	32.59	1073806
2013-07-22	32.59	32.64	32.53	32.55	821247
2013-07-23	32.64	32.64	32.49	32.56	1788218
2013-07-24	32.62	32.66	32.17	32.25	1451461
2013-07-25	32.16	32.37	32.13	32.31	1709693
2013-07-26	32.27	32.47	32.10	32.47	1014894
2013-07-29	32.41	32.50	32.37	32.42	1404591
2013-07-30	32.50	32.64	32.38	32.43	1233217
2013-07-31	32.49	32.54	32.29	32.35	711704
2013-08-01	32.50	32.61	32.44	32.60	1700071
2013-08-02	32.54	32.60	32.44	32.56	1040745
2013-08-05	32.51	32.56	32.45	32.49	591053
2013-08-06	32.48	32.49	32.35	32.37	736389
2013-08-07	32.32	32.41	32.22	32.34	1626578
2013-08-08	32.44	32.50	32.30	32.44	568629
2013-08-09	32.42	32.48	32.28	32.35	874910
2013-08-12	32.27	32.27	32.16	32.23	1734872
2013-08-13	32.22	32.28	32.07	32.17	856864
2013-08-14	32.17	32.19	31.95	31.96	1541041
2013-08-15	31.82	31.82	31.40	31.42	1376704
2013-08-16	31.37	31.37	31.10	31.21	1143338
2013-08-19	31.14	31.22	31.01	31.01	1137293
2013-08-20	31.01	31.32	31.00	31.21	790079
2013-08-21	31.11	31.17	30.87	30.90	878806
2013-08-22	30.93	31.37	30.84	31.12	792229
2013-08-23	31.15	31.27	31.06	31.26	942374
2013-08-26	31.21	31.26	31.01	31.03	1197071
2013-08-27	30.81	30.92	30.74	30.79	1980377
2013-08-28	30.70	30.84	30.64	30.74	1417168
2013-08-29	30.68	30.84	30.62	30.72	929721
2013-08-30	30.75	30.78	30.59	30.65	848357
2013-09-03	30.84	30.98	30.50	30.59	1212022
2013-09-04	30.57	30.79	30.52	30.77	2043795
2013-09-05	30.73	30.80	30.65	30.69	584510
2013-09-06	30.76	30.93	30.58	30.79	490353
2013-09-09	30.80	31.02	30.79	31.02	482662
2013-09-10	31.08	31.19	31.01	31.19	852419
2013-09-11	31.14	31.23	31.07	31.22	765765
2013-09-12	31.22	31.29	31.11	31.12	699783
2013-09-13	31.06	31.20	31.06	31.20	1257495
2013-09-16	31.49	31.56	31.36	31.43	1051102
2013-09-17	31.41	31.54	31.41	31.52	751794
2013-09-18	31.51	32.06	31.43	32.05	946119
2013-09-19	32.06	32.10	31.93	31.98	956688
2013-09-20	31.98	31.98	31.66	31.66	763116
2013-09-23	31.62	31.74	31.54	31.72	2244905
2013-09-24	31.70	31.76	31.60	31.66	443448
2013-09-25	31.60	31.66	31.45	31.47	599517
2013-09-26	31.45	31.59	31.40	31.48	429491
2013-09-27	31.39	31.41	31.28	31.33	754077
2013-09-30	31.15	31.27	31.09	31.20	1571860
2013-10-01	31.24	31.39	31.17	31.35	1110364
2013-10-02	31.20	31.27	31.02	31.25	598770
2013-10-03	31.18	31.18	30.85	30.96	10200343
2013-10-04	31.00	31.12	30.94	31.07	948137
2013-10-07	30.86	31.10	30.86	30.94	555125
2013-10-08	30.92	31.11	30.80	30.80	909560
2013-10-09	30.83	31.04	30.81	30.89	1041354
2013-10-10	31.04	31.49	31.04	31.48	7857153
2013-10-11	31.47	31.68	31.40	31.66	1624546
2013-10-14	31.57	31.68	31.39	31.68	609197
2013-10-15	31.60	31.60	31.28	31.28	639712
2013-10-16	31.42	31.77	31.42	31.77	936077
2013-10-17	31.71	32.12	31.62	32.12	1073802
2013-10-18	32.11	32.15	32.03	32.13	891730
2013-10-21	32.09	32.10	31.95	32.02	736253
2013-10-22	32.10	32.45	32.10	32.41	1013236
2013-10-23	32.32	32.49	32.32	32.46	607737
2013-10-24	32.48	32.50	32.36	32.50	1925690
2013-10-25	32.44	32.68	32.37	32.68	2192172
2013-10-28	32.61	32.78	32.61	32.73	1671113
2013-10-29	32.77	32.85	32.73	32.84	542902
2013-10-30	32.85	32.93	32.57	32.62	2156983
2013-10-31	32.66	32.75	32.43	32.57	647538
2013-11-01	32.59	32.75	32.52	32.68	1074113
2013-11-04	32.71	32.80	32.61	32.80	680395
2013-11-05	32.67	32.78	32.60	32.68	663059
2013-11-06	32.70	32.94	32.70	32.94	509596
2013-11-07	33.03	33.04	32.56	32.56	986488
2013-11-08	32.56	32.75	32.37	32.75	560191
2013-11-11	32.72	32.83	32.70	32.77	632080
2013-11-12	32.74	32.75	32.49	32.60	656505
2013-11-13	32.51	32.83	32.48	32.83	707892
2013-11-14	32.83	33.13	32.83	33.12	957644
2013-11-15	33.10	33.16	32.94	33.16	740881
2013-11-18	33.20	33.21	33.01	33.05	1519383
2013-11-19	33.05	33.07	32.92	32.93	641788
2013-11-20	32.95	33.03	32.68	32.73	1404543
2013-11-21	32.82	32.98	32.75	32.94	934867
2013-11-22	32.94	33.06	32.83	33.06	671100
2013-11-25	33.11	33.14	32.93	32.96	920456
2013-11-26	32.97	33.02	32.90	32.95	1104540
2013-11-27	32.97	32.97	32.87	32.95	449608
2013-11-29	32.99	33.04	32.84	32.86	253719
2013-12-02	32.89	32.90	32.69	32.70	907244
2013-12-03	32.63	32.75	32.57	32.67	695785
2013-12-04	32.57	32.74	32.35	32.64	694618
2013-12-05	32.55	32.57	32.40	32.42	579116
2013-12-06	32.65	32.95	32.65	32.95	737672
2013-12-09	33.13	33.13	32.88	32.95	456593
2013-12-10	32.88	32.88	32.67	32.68	600302
2013-12-11	32.69	32.69	32.33	32.35	994194
2013-12-12	32.32	32.41	32.19	32.21	882257
2013-12-13	32.20	32.26	32.10	32.17	719054
2013-12-16	32.25	32.43	32.23	32.33	748729
2013-12-17	32.31	32.33	32.10	32.15	846124
2013-12-18	32.18	32.71	31.94	32.71	1346927
2013-12-19	32.60	32.64	32.44	32.61	785744
2013-12-20	32.60	32.89	32.60	32.82	591362
2013-12-23	32.85	32.96	32.79	32.85	759187
2013-12-24	32.86	33.00	32.81	32.94	378898
2013-12-26	32.99	33.04	32.94	33.03	645637
2013-12-27	33.06	33.14	33.00	33.10	332235
2013-12-30	33.11	33.14	33.06	33.10	546065
2013-12-31	33.17	33.19	33.07	33.16	1220717
2014-01-02	33.06	33.06	32.70	32.74	1043591
2014-01-03	32.82	32.88	32.69	32.76	1896329
2014-01-06	32.85	32.86	32.61	32.66	1154398
2014-01-07	32.73	32.92	32.70	32.90	849984
2014-01-08	32.85	32.85	32.69	32.76	1606121
2014-01-09	32.82	32.90	32.73	32.90	605100
2014-01-10	32.91	33.10	32.90	33.03	473548
2014-01-13	33.00	33.01	32.61	32.67	1876977
2014-01-14	32.75	32.89	32.68	32.89	1085537
2014-01-15	32.88	32.90	32.78	32.86	1682545
2014-01-16	32.79	32.86	32.75	32.86	770394
2014-01-17	32.84	32.85	32.71	32.77	1072465
2014-01-21	32.84	32.94	32.71	32.91	569547
2014-01-22	32.93	32.98	32.87	32.94	578525
2014-01-23	32.82	32.82	32.54	32.64	631797
2014-01-24	32.51	32.56	32.09	32.09	1119677
2014-01-27	32.15	32.26	32.03	32.08	1207148
2014-01-28	32.11	32.29	32.11	32.29	490858
2014-01-29	32.09	32.20	31.97	32.01	1012125
2014-01-30	32.18	32.37	32.17	32.34	596454
2014-01-31	32.04	32.40	31.93	32.24	942076
2014-02-03	32.25	32.26	31.58	31.60	2361350
2014-02-04	31.75	31.75	31.56	31.68	1243107
2014-02-05	31.60	31.74	31.48	31.65	1092668
2014-02-06	31.67	31.90	31.67	31.89	604027
2014-02-07	31.98	32.25	31.95	32.22	1326371
2014-02-10	32.22	32.35	32.10	32.35	429305
2014-02-11	32.36	32.71	32.28	32.66	747171
2014-02-12	32.66	32.77	32.56	32.61	606932
2014-02-13	32.49	32.86	32.49	32.86	798392
2014-02-14	32.78	33.01	32.70	32.99	1221301
2014-02-18	33.03	33.05	32.94	33.00	597991
2014-02-19	32.96	33.10	32.75	32.77	983039
2014-02-20	32.78	33.09	32.73	33.03	642292
2014-02-21	33.07	33.24	33.03	33.07	468378
2014-02-24	33.09	33.38	33.09	33.11	936451
2014-02-25	33.14	33.29	33.05	33.12	703597
2014-02-26	33.18	33.27	33.05	33.09	624252
2014-02-27	33.10	33.22	33.05	33.22	545154
2014-02-28	33.24	33.49	33.22	33.39	2336077
2014-03-03	33.20	33.27	33.03	33.16	865744
2014-03-04	33.40	33.64	33.40	33.61	726881
2014-03-05	33.60	33.60	33.43	33.44	517650
2014-03-06	33.52	33.55	33.46	33.50	565566
2014-03-07	33.56	33.59	33.40	33.59	676265
2014-03-10	33.56	33.59	33.46	33.56	760955
2014-03-11	33.59	33.62	33.41	33.44	369799
2014-03-12	33.40	33.57	33.30	33.57	306044
2014-03-13	33.61	33.66	33.37	33.41	650319
2014-03-14	33.30	33.53	33.30	33.39	1676873
2014-03-17	33.46	33.63	33.45	33.61	1492910
2014-03-18	33.61	33.76	33.60	33.70	511207
2014-03-19	33.70	33.75	33.20	33.36	1113863
2014-03-20	33.34	33.47	33.26	33.47	466404
2014-03-21	33.63	33.78	33.49	33.49	727967
2014-03-24	33.54	33.65	33.32	33.39	636038
2014-03-25	33.47	33.61	33.43	33.59	445043
2014-03-26	33.66	33.72	33.48	33.48	590268
2014-03-27	33.47	33.57	33.41	33.51	802244
2014-03-28	33.54	33.72	33.54	33.66	481003
2014-03-31	33.80	34.04	33.76	34.03	1150500
2014-04-01	34.10	34.10	33.86	34.02	1412473
2014-04-02	34.04	34.10	33.93	34.06	782692
2014-04-03	34.06	34.17	34.04	34.14	366765
2014-04-04	34.26	34.38	33.93	33.94	593070
2014-04-07	33.91	34.02	33.73	33.73	636289
2014-04-08	33.75	33.97	33.66	33.93	846444
2014-04-09	33.95	34.10	33.87	34.09	467807
2014-04-10	34.10	34.18	33.63	33.66	1465032
2014-04-11	33.55	33.69	33.46	33.50	888209
2014-04-14	33.65	33.75	33.47	33.71	1030876
2014-04-15	33.68	33.93	33.57	33.92	1009012
2014-04-16	34.03	34.21	34.00	34.21	1422681
2014-04-17	34.14	34.20	34.09	34.12	651515
2014-04-21	34.10	34.18	34.03	34.13	1496823
2014-04-22	34.17	34.21	34.10	34.11	3222184
2014-04-23	34.06	34.25	34.06	34.15	557223
2014-04-24	34.24	34.29	34.13	34.18	447473
2014-04-25	34.15	34.21	34.08	34.16	380645
2014-04-28	34.28	34.47	34.12	34.43	900491
2014-04-29	34.51	34.54	34.41	34.43	999356
2014-04-30	34.47	34.63	34.44	34.59	1050443
2014-05-01	34.60	34.63	34.44	34.56	1345767
2014-05-02	34.57	34.61	34.37	34.39	838227
2014-05-05	34.34	34.51	34.22	34.48	771121
2014-05-06	34.44	34.46	34.27	34.27	459724
2014-05-07	34.36	34.66	34.35	34.65	1087852
2014-05-08	34.67	34.75	34.47	34.57	759946
2014-05-09	34.55	34.56	34.42	34.51	887701
2014-05-12	34.66	34.70	34.58	34.62	752521
2014-05-13	34.68	34.71	34.62	34.65	1215640
2014-05-14	34.69	34.71	34.55	34.57	571886
2014-05-15	34.52	34.52	34.19	34.23	715332
2014-05-16	34.26	34.41	34.19	34.41	626342
2014-05-19	34.30	34.35	34.25	34.31	610222
2014-05-20	34.32	34.34	34.08	34.12	954693
2014-05-21	34.24	34.36	34.21	34.36	712732
2014-05-22	34.36	34.43	34.25	34.40	491802
2014-05-23	34.44	34.48	34.38	34.45	306648
2014-05-27	34.58	34.59	34.51	34.57	932827
2014-05-28	34.57	34.66	34.56	34.62	673577
2014-05-29	34.67	34.75	34.57	34.75	511055
2014-05-30	34.73	34.90	34.73	34.89	554883
2014-06-02	34.87	34.95	34.81	34.89	714573
2014-06-03	34.87	34.88	34.80	34.86	461672
2014-06-04	34.83	34.96	34.79	34.96	532967
2014-06-05	34.99	35.15	34.89	35.15	489022
2014-06-06	35.18	35.30	35.17	35.21	576682
2014-06-09	35.24	35.31	35.18	35.24	702660
2014-06-10	35.22	35.23	35.12	35.18	714333
2014-06-11	35.10	35.12	34.94	34.95	754727
2014-06-12	34.95	34.95	34.74	34.81	695267
2014-06-13	34.80	34.89	34.71	34.85	532270
2014-06-16	34.90	35.10	34.89	34.98	775076
2014-06-17	34.97	35.05	34.90	35.04	703074
2014-06-18	35.03	35.43	35.03	35.40	634131
2014-06-19	35.43	35.58	35.41	35.57	634303
2014-06-20	35.64	35.66	35.56	35.56	267534
2014-06-23	35.62	35.64	35.43	35.49	508815
2014-06-24	35.46	35.57	35.38	35.40	413803
2014-06-25	35.29	35.48	35.29	35.47	363814
2014-06-26	35.44	35.49	35.26	35.45	639264
2014-06-27	35.41	35.55	35.35	35.55	341978
2014-06-30	35.53	35.60	35.45	35.59	792735
2014-07-01	35.60	35.74	35.51	35.62	794541
2014-07-02	35.60	35.62	35.33	35.40	593293
2014-07-03	35.50	35.51	35.38	35.48	368028
2014-07-07	35.41	35.48	35.37	35.41	735067
2014-07-08	35.40	35.48	35.39	35.42	474120
2014-07-09	35.51	35.53	35.34	35.44	525637
2014-07-10	35.18	35.42	35.16	35.40	514164
2014-07-11	35.36	35.41	35.31	35.39	343602
2014-07-14	35.49	35.53	35.35	35.38	452874
2014-07-15	35.32	35.40	35.22	35.33	573733
2014-07-16	35.38	35.38	35.24	35.33	433051
2014-07-17	35.25	35.33	34.96	34.96	596053
2014-07-18	35.05	35.33	35.04	35.32	454306
2014-07-21	35.20	35.29	35.06	35.22	14328602
2014-07-22	35.29	35.30	35.19	35.21	2423116
2014-07-23	35.24	35.25	35.17	35.20	643052
2014-07-24	35.26	35.31	35.22	35.29	484289
2014-07-25	35.23	35.26	35.07	35.10	563436
2014-07-28	35.10	35.21	34.99	35.20	402596
2014-07-29	35.24	35.24	34.95	34.95	1155861
2014-07-30	35.02	35.06	34.65	34.75	1294022
2014-07-31	34.58	34.59	34.10	34.10	1711322
2014-08-01	34.05	34.30	34.03	34.18	1559077
2014-08-04	34.21	34.25	33.91	34.20	563250
2014-08-05	34.06	34.17	33.81	33.88	1017941
2014-08-06	33.80	33.97	33.79	33.91	485019
2014-08-07	34.00	34.11	33.78	33.84	835101
2014-08-08	33.89	34.36	33.89	34.36	617949
2014-08-11	34.46	34.51	34.34	34.38	768300
2014-08-12	34.35	34.45	34.30	34.36	477767
2014-08-13	34.45	34.60	34.41	34.57	631903
2014-08-14	34.60	34.74	34.60	34.72	1012887
2014-08-15	34.75	34.82	34.45	34.63	625684
2014-08-18	34.79	34.87	34.77	34.84	515127
2014-08-19	34.90	35.04	34.85	35.04	589833
2014-08-20	34.97	35.13	34.97	35.11	344612
2014-08-21	35.15	35.27	35.14	35.24	442722
2014-08-22	35.20	35.23	35.01	35.06	328932
2014-08-25	35.17	35.27	35.16	35.22	524525
2014-08-26	35.22	35.29	35.10	35.10	946159
2014-08-27	35.10	35.19	35.10	35.18	309834
2014-08-28	35.08	35.24	35.07	35.23	345603
2014-08-29	35.25	35.34	35.16	35.34	386271
2014-09-02	35.35	35.39	35.17	35.25	719842
2014-09-03	35.33	35.41	35.27	35.32	446842
2014-09-04	35.32	35.42	35.19	35.25	535632
2014-09-05	35.22	35.52	35.22	35.52	556962
2014-09-08	35.45	35.50	35.31	35.39	347564
2014-09-09	35.40	35.40	35.10	35.14	471656
2014-09-10	35.13	35.19	35.02	35.16	348823
2014-09-11	35.02	35.23	35.02	35.21	328383
2014-09-12	35.20	35.20	34.80	34.88	687985
2014-09-15	34.85	34.99	34.83	34.93	479057
2014-09-16	34.86	35.20	34.86	35.14	872524
2014-09-17	35.14	35.28	35.02	35.11	401599
2014-09-18	35.18	35.24	35.10	35.16	787160
2014-09-19	35.25	35.34	35.20	35.22	429150
2014-09-22	35.32	35.33	35.16	35.16	807733
2014-09-23	35.08	35.17	34.93	34.93	788621
2014-09-24	34.98	35.20	34.93	35.14	765399
2014-09-25	35.11	35.11	34.75	34.76	807223
2014-09-26	34.82	35.03	34.67	34.98	792698
2014-09-29	34.78	35.03	34.72	34.99	402323
2014-09-30	35.04	35.15	34.88	34.97	1172253
2014-10-01	34.93	34.99	34.65	34.72	1359594
2014-10-02	34.72	34.85	34.53	34.75	791817
2014-10-03	34.88	35.13	34.84	35.10	848827
2014-10-06	35.23	35.26	34.97	35.08	692664
2014-10-07	34.99	35.06	34.71	34.71	942261
2014-10-08	34.75	35.36	34.75	35.35	946690
2014-10-09	35.28	35.41	34.81	34.81	1158917
2014-10-10	34.86	35.10	34.72	34.72	2469125
2014-10-13	34.73	34.93	34.42	34.42	1517248
2014-10-14	34.52	34.92	34.50	34.66	2422332
2014-10-15	34.46	34.46	33.70	34.26	2310825
2014-10-16	33.81	34.41	33.81	34.26	3515927
2014-10-17	34.58	34.71	34.33	34.64	6525917
2014-10-20	34.56	34.95	34.55	34.94	10390867
2014-10-21	35.13	35.42	35.01	35.41	2094334
2014-10-22	35.46	35.62	35.32	35.34	2876301
2014-10-23	35.60	35.68	35.46	35.49	2544840
2014-10-24	35.52	35.76	35.47	35.76	915791
2014-10-27	35.66	35.87	35.41	35.84	1210029
2014-10-28	35.92	36.10	35.82	36.10	1441078
2014-10-29	36.14	36.16	35.74	35.96	1287162
2014-10-30	35.90	36.35	35.89	36.31	1059788
2014-10-31	36.70	36.70	36.44	36.61	1347330
2014-11-03	36.65	36.72	36.54	36.67	1138623
2014-11-04	36.63	36.77	36.54	36.67	1181935
2014-11-05	36.87	37.04	36.76	37.03	1813290
2014-11-06	36.97	37.07	36.78	36.99	838835
2014-11-07	37.01	37.08	36.86	37.07	654171
2014-11-10	37.09	37.23	37.03	37.23	1465171
2014-11-11	37.25	37.26	37.11	37.19	772677
2014-11-12	37.08	37.09	36.94	37.03	917642
2014-11-13	37.10	37.17	37.05	37.16	402833
2014-11-14	36.98	36.98	36.76	36.80	782598
2014-11-17	36.84	37.00	36.76	36.99	902424
2014-11-18	37.02	37.21	36.98	37.14	1074241
2014-11-19	37.15	37.15	36.97	37.07	725924
2014-11-20	36.99	37.13	36.97	37.10	761527
2014-11-21	37.41	37.47	37.14	37.27	1300755
2014-11-24	37.33	37.39	37.22	37.29	1152050
2014-11-25	37.34	37.35	37.18	37.29	890756
2014-11-26	37.32	37.43	37.29	37.41	588554
2014-11-28	37.43	37.77	37.43	37.59	406448
2014-12-01	37.49	37.63	37.38	37.46	709035
2014-12-02	37.50	37.71	37.43	37.68	1902997
2014-12-03	37.72	37.74	37.60	37.73	2049004
2014-12-04	37.70	37.80	37.54	37.70	1704104
2014-12-05	37.70	37.72	37.58	37.70	980761
2014-12-08	37.68	37.87	37.60	37.73	3572565
2014-12-09	37.57	37.68	37.36	37.65	1145964
2014-12-10	37.58	37.65	37.21	37.23	1295668
2014-12-11	37.37	37.66	37.35	37.43	1584367
2014-12-12	37.29	37.44	36.87	36.88	1812751
2014-12-15	36.98	37.02	36.43	36.56	1967881
2014-12-16	36.50	37.09	36.44	36.51	1798616
2014-12-17	36.77	37.17	36.54	37.13	2068740
2014-12-18	37.49	37.88	37.36	37.88	3316171
2014-12-19	37.97	38.11	37.81	37.97	1319832
2014-12-22	37.97	38.25	37.97	38.25	1395535
2014-12-23	38.38	38.48	38.25	38.41	4052580
2014-12-24	38.44	38.53	38.42	38.47	408162
2014-12-26	38.56	38.70	38.48	38.58	734058
2014-12-29	38.65	38.77	38.55	38.72	810281
2014-12-30	38.71	38.71	38.43	38.43	1106756
2014-12-31	38.55	38.55	37.92	37.96	1081805
2015-01-02	38.10	38.13	37.76	38.00	1279815
2015-01-05	37.87	37.96	37.53	37.60	1361377
2015-01-06	37.71	37.93	37.42	37.47	7046221
2015-01-07	37.79	38.03	37.65	37.97	1434164
2015-01-08	38.24	38.53	38.20	38.48	2358334
2015-01-09	38.55	38.55	38.05	38.14	2254029
2015-01-12	38.26	38.28	37.93	38.04	1212849
2015-01-13	38.27	38.51	37.81	38.01	1721411
2015-01-14	37.74	38.02	37.63	38.01	1329422
2015-01-15	38.06	38.14	37.82	37.93	1199577
2015-01-16	37.92	38.32	37.86	38.31	1919911
2015-01-20	38.48	38.51	38.06	38.30	1364575
2015-01-21	38.28	38.46	38.07	38.41	1761268
2015-01-22	38.64	38.91	38.34	38.90	1546528
2015-01-23	38.83	38.83	38.61	38.62	2771748
2015-01-26	38.62	38.73	38.41	38.70	1038065
2015-01-27	38.43	38.70	38.34	38.53	1566875
2015-01-28	38.68	38.79	38.05	38.07	1724862
2015-01-29	38.15	38.42	37.86	38.37	1676089
2015-01-30	38.15	38.24	37.66	37.67	2493450
2015-02-02	37.80	38.11	37.37	38.11	2204704
2015-02-03	38.26	38.48	38.13	38.48	1794601
2015-02-04	38.44	38.60	38.30	38.37	4720569
2015-02-05	38.55	38.78	38.47	38.77	2218478
2015-02-06	38.81	38.81	38.11	38.23	2306116
2015-02-09	38.24	38.25	37.92	38.02	3116374
2015-02-10	38.19	38.42	38.03	38.38	927778
2015-02-11	38.36	38.37	38.04	38.21	1655167
2015-02-12	38.39	38.45	38.22	38.45	1415704
2015-02-13	38.37	38.40	38.03	38.18	1625936
2015-02-17	38.22	38.29	38.04	38.18	1403244
2015-02-18	38.24	38.49	38.12	38.46	1083151
2015-02-19	38.47	38.49	38.10	38.17	1087192
2015-02-20	38.08	38.33	37.95	38.30	2427839
2015-02-23	38.30	38.39	38.26	38.38	1221029
2015-02-24	38.38	38.39	38.22	38.33	1095593
2015-02-25	38.33	38.38	38.18	38.25	1275704
2015-02-26	38.32	38.32	38.09	38.15	960027
2015-02-27	38.13	38.29	38.06	38.14	1223966
2015-03-02	38.14	38.29	38.11	38.24	1731207
2015-03-03	38.28	38.28	37.96	38.16	3079089
2015-03-04	38.04	38.06	37.81	37.85	2563988
2015-03-05	37.93	38.09	37.93	38.09	1218371
2015-03-06	37.83	37.83	37.28	37.34	1717497
2015-03-09	37.36	37.62	37.36	37.56	1731070
2015-03-10	37.32	37.42	37.13	37.13	1530378
2015-03-11	37.17	37.21	37.03	37.03	1947011
2015-03-12	37.15	37.67	37.15	37.59	1654824
2015-03-13	37.50	37.50	37.12	37.34	3192418
2015-03-16	37.47	37.88	37.47	37.87	1201657
2015-03-17	37.73	37.80	37.60	37.71	740430
2015-03-18	37.61	38.37	37.47	38.25	987554
2015-03-19	38.11	38.22	37.98	38.02	662250
2015-03-20	38.15	38.48	38.05	38.46	948333
2015-03-23	38.50	38.61	38.42	38.45	952174
2015-03-24	38.54	38.54	38.19	38.19	958244
2015-03-25	38.25	38.30	37.70	37.70	1999565
2015-03-26	37.58	37.80	37.47	37.61	2142438
2015-03-27	37.59	37.77	37.54	37.72	1761829
2015-03-30	37.87	38.24	37.86	38.21	1611900
2015-03-31	38.05	38.21	37.91	37.93	1690754
2015-04-01	37.93	37.94	37.62	37.84	1163503
2015-04-02	37.86	38.07	37.84	38.01	644557
2015-04-06	37.99	38.38	37.87	38.28	798127
2015-04-07	38.25	38.31	38.02	38.02	1425471
2015-04-08	38.07	38.17	37.92	38.07	1108391
2015-04-09	38.05	38.10	37.81	37.98	781004
2015-04-10	38.02	38.19	38.02	38.13	849951
2015-04-13	38.04	38.16	37.94	37.94	812982
2015-04-14	37.92	38.10	37.83	38.00	835266
2015-04-15	38.06	38.15	37.89	37.90	768929
2015-04-16	37.85	37.98	37.69	37.90	1010270
2015-04-17	37.63	37.76	37.39	37.52	1333676
2015-04-20	37.53	37.89	37.53	37.78	1174706
2015-04-21	37.86	37.96	37.63	37.65	1053352
2015-04-22	37.74	37.77	37.57	37.76	811265
2015-04-23	37.64	37.97	37.64	37.85	753745
2015-04-24	37.75	38.00	37.75	37.93	873225
2015-04-27	37.90	38.01	37.67	37.72	1234440
2015-04-28	37.62	37.85	37.53	37.85	1068957
2015-04-29	37.64	37.67	37.38	37.47	1701047
2015-04-30	37.39	37.44	36.97	37.08	1987362
2015-05-01	37.24	37.43	37.22	37.41	2178697
2015-05-04	37.48	37.65	37.39	37.54	3356224
2015-05-05	37.43	37.49	37.02	37.04	1346801
2015-05-06	37.12	37.17	36.75	36.95	2585297
2015-05-07	36.91	37.28	36.91	37.19	1499523
2015-05-08	37.44	37.71	37.44	37.58	888070
2015-05-11	37.53	37.63	37.29	37.31	1839717
2015-05-12	37.15	37.32	36.97	37.23	1234700
2015-05-13	37.25	37.47	37.11	37.15	1938472
2015-05-14	37.38	37.69	37.32	37.68	1026440
2015-05-15	37.62	37.71	37.58	37.68	792144
2015-05-18	37.63	37.80	37.61	37.77	731619
2015-05-19	37.78	37.92	37.70	37.85	668104
2015-05-20	37.84	37.95	37.78	37.78	1203238
2015-05-21	37.73	37.82	37.71	37.74	704005
2015-05-22	37.69	37.80	37.68	37.70	686192
2015-05-26	37.70	37.71	37.32	37.35	1356860
2015-05-27	37.34	37.68	37.34	37.66	1248369
2015-05-28	37.55	37.64	37.47	37.62	628772
2015-05-29	37.57	37.60	37.35	37.35	955120
2015-06-01	37.44	37.55	37.28	37.40	2362684
2015-06-02	37.29	37.44	37.18	37.31	906209
2015-06-03	37.33	37.45	37.28	37.40	966643
2015-06-04	37.26	37.34	37.03	37.06	1438563
2015-06-05	37.02	37.05	36.84	36.88	977213
2015-06-08	36.85	36.90	36.74	36.74	1059532
2015-06-09	36.73	36.87	36.67	36.76	1006300
2015-06-10	36.84	37.22	36.84	37.17	1743423
2015-06-11	37.20	37.40	37.20	37.39	872601
2015-06-12	37.21	37.29	37.09	37.13	1181107
2015-06-15	36.88	36.93	36.71	36.82	1295195
2015-06-16	36.80	37.12	36.79	37.12	938398
2015-06-17	37.04	37.31	36.97	37.22	1012555
2015-06-18	37.27	37.74	37.27	37.64	1247783
2015-06-19	37.58	37.63	37.39	37.39	686277
2015-06-22	37.58	37.73	37.53	37.56	879380
2015-06-23	37.55	37.60	37.43	37.46	855995
2015-06-24	37.41	37.49	37.24	37.25	1129386
2015-06-25	37.28	37.31	37.09	37.09	906568
2015-06-26	37.12	37.33	37.12	37.29	1048565
2015-06-29	36.97	37.15	36.56	36.56	1612363
2015-06-30	36.85	36.87	36.57	36.64	1186697
2015-07-01	37.04	37.20	36.98	37.20	1153425
2015-07-02	37.19	37.31	37.05	37.13	975537
2015-07-06	36.86	37.19	36.86	37.08	1306009
2015-07-07	37.13	37.56	36.94	37.56	2115800
2015-07-08	37.30	37.46	37.05	37.05	1597828
2015-07-09	37.39	37.46	37.12	37.16	684638
2015-07-10	37.47	37.59	37.41	37.51	851886
2015-07-13	37.68	37.83	37.67	37.81	765996
2015-07-14	37.77	37.91	37.75	37.89	588183
2015-07-15	37.79	37.88	37.71	37.81	845669
2015-07-16	37.94	38.07	37.87	38.07	1070298
2015-07-17	38.01	38.01	37.85	37.91	407126
2015-07-20	37.86	38.02	37.86	37.97	544502
2015-07-21	37.94	37.96	37.70	37.79	907649
2015-07-22	37.71	37.91	37.71	37.88	630751
2015-07-23	37.90	37.90	37.61	37.67	748621
2015-07-24	37.67	37.73	37.47	37.47	2638060
2015-07-27	37.34	37.45	37.29	37.39	688399
2015-07-28	37.57	37.74	37.41	37.74	954711
2015-07-29	37.72	38.05	37.72	38.03	798442
2015-07-30	37.90	38.15	37.85	38.13	846146
2015-07-31	38.23	38.27	38.10	38.14	632187
2015-08-03	38.05	38.23	38.00	38.23	2557923
2015-08-04	38.20	38.30	38.11	38.15	1157162
2015-08-05	38.33	38.42	38.27	38.37	873181
2015-08-06	38.37	38.39	38.02	38.17	827333
2015-08-07	38.09	38.16	37.94	38.14	1021338
2015-08-10	38.30	38.50	38.30	38.49	1803595
2015-08-11	38.21	38.40	38.21	38.35	2129459
2015-08-12	38.12	38.37	37.86	38.32	1649934
2015-08-13	38.29	38.52	38.21	38.39	1305274
2015-08-14	38.26	38.55	38.24	38.54	1073416
2015-08-17	38.40	38.68	38.29	38.67	1321081
2015-08-18	38.62	38.72	38.61	38.68	656741
2015-08-19	38.49	38.69	38.25	38.41	1235232
2015-08-20	38.18	38.23	37.84	37.84	1794738
2015-08-21	37.53	37.67	36.90	36.90	5287053
2015-08-24	35.28	36.40	20.00	34.95	8115817
2015-08-25	36.33	36.33	34.31	34.31	4196043
2015-08-26	35.73	36.00	35.04	35.98	3525417
2015-08-27	36.34	36.69	36.00	36.64	2951341
2015-08-28	36.43	36.58	36.33	36.50	1088561
2015-08-31	36.40	36.41	36.15	36.16	2481196
2015-09-01	35.60	35.73	35.10	35.25	3784525
2015-09-02	35.67	35.83	35.40	35.83	2253619
2015-09-03	35.92	36.22	35.86	35.98	2695929
2015-09-04	35.59	35.63	35.24	35.42	2416497
2015-09-08	35.96	36.23	35.77	36.21	1865582
2015-09-09	36.40	36.53	35.62	35.68	2652616
2015-09-10	35.63	36.07	35.59	35.81	2863707
2015-09-11	35.75	36.09	35.65	36.08	1423722
2015-09-14	36.08	36.08	35.88	35.98	1111332
2015-09-15	35.98	36.37	35.88	36.28	1173892
2015-09-16	36.30	36.63	36.28	36.59	1263744
2015-09-17	36.55	37.07	36.48	36.53	2383736
2015-09-18	36.08	36.47	36.02	36.07	1717975
2015-09-21	36.28	36.53	36.18	36.38	1481066
2015-09-22	35.97	36.07	35.79	35.95	1804158
2015-09-23	35.96	36.07	35.82	36.02	974963
2015-09-24	35.89	35.97	35.62	35.92	1557753
2015-09-25	36.16	36.38	35.92	36.07	1742934
2015-09-28	35.91	35.93	35.36	35.41	1922241
2015-09-29	35.44	35.63	35.37	35.59	2330607
2015-09-30	35.90	36.02	35.64	35.96	2113553
2015-10-01	35.99	36.05	35.57	35.91	1344013
2015-10-02	35.57	36.28	35.44	36.28	2467431
2015-10-05	36.53	36.93	36.52	36.92	2341815
2015-10-06	36.88	36.89	36.63	36.66	1098754
2015-10-07	36.85	37.03	36.74	37.00	1608493
2015-10-08	37.05	37.46	36.90	37.45	1908749
2015-10-09	37.49	37.53	37.32	37.44	1207869
2015-10-12	37.44	37.58	37.38	37.54	951690
2015-10-13	37.52	37.54	37.26	37.28	914599
2015-10-14	37.26	37.37	36.92	36.93	1459567
2015-10-15	37.03	37.35	36.95	37.35	1502518
2015-10-16	37.40	37.56	37.36	37.55	1285031
2015-10-19	37.56	37.69	37.46	37.69	793199
2015-10-20	37.64	37.78	37.63	37.73	833213
2015-10-21	37.82	37.98	37.70	37.72	1180069
2015-10-22	37.97	38.51	37.90	38.48	1769982
2015-10-23	38.55	38.59	38.23	38.42	1242982
2015-10-26	38.37	38.44	38.31	38.34	1069680
2015-10-27	38.23	38.33	38.18	38.32	804232
2015-10-28	38.26	38.59	38.12	38.59	1703653
2015-10-29	38.47	38.68	38.40	38.63	1428925
2015-10-30	38.63	38.63	38.34	38.36	1786401
2015-11-02	38.45	38.81	38.41	38.81	1256841
2015-11-03	38.66	38.79	38.46	38.56	1226289
2015-11-04	38.65	38.66	38.41	38.48	1146770
2015-11-05	38.46	38.59	38.38	38.56	1345317
2015-11-06	38.46	38.46	38.06	38.26	1500611
2015-11-09	38.15	38.22	37.84	38.04	1546102
2015-11-10	37.96	38.20	37.96	38.17	798625
2015-11-11	38.26	38.37	38.20	38.24	841081
2015-11-12	38.09	38.12	37.75	37.76	1653686
2015-11-13	37.64	37.75	37.37	37.39	1705259
2015-11-16	37.36	37.97	37.36	37.95	1755856
2015-11-17	38.02	38.19	37.93	38.02	2264807
2015-11-18	38.10	38.56	37.96	38.54	1601148
2015-11-19	38.54	38.69	38.54	38.65	1489060
2015-11-20	38.78	38.93	38.68	38.75	1113360
2015-11-23	38.81	38.91	38.69	38.78	756645
2015-11-24	38.63	38.75	38.42	38.67	864078
2015-11-25	38.72	38.80	38.67	38.73	1063303
2015-11-27	38.74	38.91	38.73	38.86	485030
2015-11-30	38.94	38.96	38.68	38.70	1379117
2015-12-01	38.68	39.05	38.68	39.01	1009350
2015-12-02	39.01	39.01	38.55	38.58	1844179
2015-12-03	38.63	38.64	37.99	38.09	1802041
2015-12-04	38.23	38.91	38.23	38.89	1526919
2015-12-07	38.84	38.87	38.63	38.80	2021414
2015-12-08	38.56	38.77	38.45	38.66	1218849
2015-12-09	38.55	38.87	38.16	38.34	2082408
2015-12-10	38.39	38.47	38.19	38.25	1972131
2015-12-11	37.96	38.10	37.68	37.75	2343037
2015-12-14	37.81	38.04	37.62	38.00	2891156
2015-12-15	38.17	38.32	38.01	38.22	1655578
2015-12-16	38.35	38.89	38.34	38.85	3274563
2015-12-17	38.86	38.87	38.45	38.46	2608484
2015-12-18	38.32	38.32	37.80	37.80	2136783
2015-12-21	37.93	38.15	37.81	38.09	1950012
2015-12-22	38.21	38.53	37.98	38.46	1911264
2015-12-23	38.61	38.86	38.57	38.86	2041874
2015-12-24	38.82	38.92	38.73	38.77	611999
2015-12-28	38.69	38.89	38.62	38.89	11823796
2015-12-29	39.01	39.24	39.01	39.20	2914841
2015-12-30	39.19	39.20	38.95	39.00	1619374
2015-12-31	38.91	38.91	38.56	38.57	2132415
2016-01-04	38.08	38.10	37.65	37.96	2992812
2016-01-05	38.03	38.30	37.96	38.27	1858926
2016-01-06	37.89	38.07	37.77	37.93	2618895
2016-01-07	37.46	37.74	37.21	37.30	3366786
2016-01-08	37.51	37.55	36.90	36.94	3099063
2016-01-11	37.12	37.19	36.73	37.02	2927904
2016-01-12	37.28	37.29	36.87	37.21	3155211
2016-01-13	37.33	37.38	36.63	36.65	5212276
2016-01-14	36.74	37.26	36.64	37.06	4074645
2016-01-15	36.33	36.59	36.17	36.47	4224384
2016-01-19	36.75	36.89	36.50	36.76	4587869
2016-01-20	36.36	36.47	35.54	36.18	4771617
2016-01-21	36.24	36.48	35.99	36.22	3465991
2016-01-22	36.57	36.89	36.47	36.84	3637343
2016-01-25	36.78	36.84	36.45	36.51	11630411
2016-01-26	36.55	36.99	36.54	36.96	4125111
2016-01-27	36.92	37.29	36.63	36.83	4057817
2016-01-28	36.96	37.19	36.80	37.00	3193217
2016-01-29	37.14	37.82	37.14	37.82	2952689
2016-02-01	37.62	38.06	37.54	37.91	2539004
2016-02-02	37.69	37.69	37.40	37.47	2865819
2016-02-03	37.66	37.75	37.19	37.67	4631263
2016-02-04	37.48	37.74	37.42	37.59	3899749
2016-02-05	37.50	37.54	37.11	37.21	2865342
2016-02-08	36.99	37.03	36.53	36.91	4096366
2016-02-09	36.69	37.28	36.68	37.07	3820958
2016-02-10	37.22	37.44	37.09	37.12	3784599
2016-02-11	36.70	36.88	36.49	36.70	4515860
2016-02-12	36.86	37.16	36.82	37.16	5334885
2016-02-16	37.37	37.59	37.24	37.59	2914465
2016-02-17	37.71	37.94	37.67	37.86	3245397
2016-02-18	37.87	38.04	37.79	37.93	3463796
2016-02-19	37.84	38.03	37.67	37.97	3498030
2016-02-22	38.19	38.31	38.16	38.28	2401243
2016-02-23	38.20	38.27	38.07	38.14	2177506
2016-02-24	37.91	38.29	37.80	38.25	3515357
2016-02-25	38.34	38.72	38.27	38.72	3840435
2016-02-26	38.80	38.80	38.31	38.33	2807505
2016-02-29	38.36	38.55	38.11	38.12	2575983
2016-03-01	38.28	38.64	38.28	38.62	2784057
2016-03-02	38.60	38.68	38.36	38.68	4256833
2016-03-03	38.68	38.68	38.68	38.83	2238837
2016-03-04	38.80	38.99	38.64	38.94	2712458
2016-03-07	38.89	38.96	38.74	38.86	3287415
2016-03-08	38.85	39.01	38.68	38.86	2235222
2016-03-09	38.96	39.08	38.87	38.97	2731700
2016-03-10	38.97	38.97	38.97	39.01	3196974
2016-03-11	39.01	39.01	39.01	39.46	2652188
2016-03-14	39.47	39.47	39.28	39.37	2017618
2016-03-15	39.37	39.37	39.37	39.32	1765239
2016-03-16	39.26	39.61	39.17	39.55	2914932
2016-03-17	39.55	39.95	39.52	39.90	2222512
2016-03-18	39.97	40.01	39.81	39.89	2294095
2016-03-21	39.87	39.95	39.75	39.89	1671733
2016-03-22	39.80	39.93	39.72	39.82	1387858
2016-03-23	39.81	39.96	39.71	39.85	1933886
2016-03-24	39.70	39.76	39.57	39.76	2191245
2016-03-28	39.82	39.94	39.76	39.87	2366156
2016-03-29	39.88	40.30	39.87	40.30	2464162
2016-03-30	40.43	40.46	40.30	40.40	1884802
2016-03-31	40.40	40.41	40.25	40.33	1901489
2016-04-01	40.18	40.69	40.11	40.68	2538126
2016-04-04	40.76	40.76	40.40	40.48	2033739
2016-04-05	40.48	40.48	40.48	40.08	2723681
2016-04-06	40.10	40.38	40.03	40.37	2352304
2016-04-07	40.37	40.37	39.89	40.01	2073123
2016-04-08	40.19	40.30	40.07	40.18	2168851
2016-04-11	40.28	40.37	39.99	40.00	2548640
2016-04-12	40.03	40.32	40.01	40.31	4127302
2016-04-13	40.43	40.44	40.12	40.30	1676134
2016-04-14	40.31	40.34	40.19	40.23	1317501
2016-04-15	40.13	40.32	40.11	40.32	2683099
2016-04-18	40.28	40.56	40.22	40.56	3567022
2016-04-19	40.61	40.65	40.50	40.58	2180588
2016-04-20	40.60	40.60	40.24	40.24	2253190
2016-04-21	40.20	40.34	39.62	39.62	2425700
2016-04-22	39.71	39.89	39.66	39.89	2335233
2016-04-25	39.78	39.94	39.73	39.91	1948399
2016-04-26	40.04	40.12	39.87	39.97	1901159
2016-04-27	39.99	40.28	39.86	40.23	3524125
2016-04-28	39.90	40.23	39.86	39.98	3226926
2016-04-29	39.87	40.03	39.69	39.94	2433250
2016-05-02	40.04	40.35	39.91	40.35	2791412
2016-05-03	40.18	40.26	40.05	40.21	3672387
2016-05-04	40.08	40.34	39.99	40.30	2043559
2016-05-05	40.30	40.47	40.23	40.34	2427842
2016-05-06	40.27	40.46	40.10	40.46	2233608
2016-05-09	40.46	40.67	40.41	40.62	2300845
2016-05-10	40.75	41.02	40.66	41.02	2247980
2016-05-11	40.95	41.01	40.71	40.71	1631779
2016-05-12	40.82	41.00	40.71	40.97	2530245
2016-05-13	40.86	40.86	40.48	40.55	2147652
2016-05-16	40.55	40.89	40.51	40.85	2264084
2016-05-17	40.87	40.87	39.91	40.24	4294047
2016-05-18	40.34	40.37	39.82	40.04	2026033
2016-05-19	40.04	40.05	39.73	39.97	1804742
2016-05-20	40.12	40.18	39.94	40.05	1263128
2016-05-23	40.05	40.08	39.88	39.89	1269830
2016-05-24	40.09	40.39	40.01	40.35	1906190
2016-05-25	40.39	40.47	40.26	40.28	2035659
2016-05-26	40.40	40.50	40.27	40.48	1551035
2016-05-27	40.53	40.59	40.43	40.59	1063855
2016-05-31	40.60	40.63	40.35	40.54	2276245
2016-06-01	40.48	40.70	40.43	40.69	1739262
2016-06-02	40.75	40.76	40.51	40.75	1401676
2016-06-03	40.76	41.04	40.75	40.99	1754815
2016-06-06	40.99	41.08	40.83	40.98	1625201
2016-06-07	41.00	41.15	40.98	41.02	1128955
2016-06-08	41.00	41.27	41.00	41.26	1546422
2016-06-09	41.21	41.52	41.21	41.49	1674870
2016-06-10	41.36	41.46	41.23	41.37	1413272
2016-06-13	41.32	41.45	41.09	41.09	1664097
2016-06-14	41.07	41.25	40.96	41.16	1635249
2016-06-15	41.21	41.24	40.96	40.98	1680277
2016-06-16	40.92	41.27	40.85	41.24	2298280
2016-06-17	41.25	41.25	40.88	41.12	2162990
2016-06-20	41.35	41.51	41.26	41.33	1925689
2016-06-21	41.39	41.53	41.31	41.41	1629060
2016-06-22	41.48	41.54	41.35	41.37	1816625
2016-06-23	41.57	41.70	41.47	41.70	1440185
2016-06-24	40.68	41.45	40.64	40.99	4655977
2016-06-27	40.84	41.02	40.63	40.93	4631669
2016-06-28	41.15	41.37	40.97	41.36	4127288
2016-06-29	41.62	41.85	41.58	41.85	3704680
2016-06-30	41.93	42.79	41.87	42.78	6447251
2016-07-01	42.80	42.90	42.66	42.71	3189702
2016-07-05	42.70	42.97	42.68	42.90	2457709
2016-07-06	42.85	43.00	42.67	42.99	2877032
2016-07-07	43.04	43.04	42.62	42.71	2138137
2016-07-08	42.91	43.20	42.74	43.19	2684328
2016-07-11	43.24	43.26	43.02	43.19	3206952
2016-07-12	43.26	43.26	42.96	42.98	4042508
2016-07-13	42.99	43.19	42.99	43.18	3714504
2016-07-14	43.23	43.29	43.05	43.07	2239974
2016-07-15	43.16	43.20	42.93	43.07	2040459
2016-07-18	43.09	43.13	42.94	43.01	1750196
2016-07-19	42.93	43.06	42.88	43.06	1780549
2016-07-20	43.13	43.15	43.00	43.02	1762210
2016-07-21	42.96	42.96	42.77	42.89	1733234
2016-07-22	42.89	43.13	42.86	43.13	1479358
2016-07-25	43.13	43.13	42.87	43.03	1659059
2016-07-26	43.00	43.08	42.77	42.86	2308578
2016-07-27	42.86	42.99	42.34	42.52	3325601
2016-07-28	42.54	42.82	42.51	42.76	1395586
2016-07-29	42.72	42.95	42.66	42.81	1773024
2016-08-01	42.85	42.95	42.77	42.89	1923952
2016-08-02	42.85	42.87	42.60	42.71	3385501
2016-08-03	42.67	42.71	42.40	42.47	1891647
2016-08-04	42.52	42.67	42.41	42.57	1360497
2016-08-05	42.61	42.64	42.43	42.50	2432649
2016-08-08	42.56	42.57	42.40	42.46	1783935
2016-08-09	42.43	42.58	42.39	42.51	1774660
2016-08-10	42.51	42.58	42.44	42.52	1312186
2016-08-11	42.59	42.64	42.50	42.63	1613481
2016-08-12	42.53	42.72	42.53	42.51	2158725
2016-08-15	42.58	42.69	42.39	42.42	1458377
2016-08-16	42.36	42.38	42.04	42.08	2372959
2016-08-17	42.05	42.32	41.91	42.30	4732836
2016-08-18	42.28	42.42	42.25	42.41	1163484
2016-08-19	42.30	42.35	42.11	42.25	3050365
2016-08-22	42.29	42.43	42.21	42.36	1578019
2016-08-23	42.43	42.47	42.20	42.20	1529394
2016-08-24	42.18	42.19	42.02	42.13	2437450
2016-08-25	42.12	42.31	42.07	42.19	1876753
2016-08-26	42.25	42.42	41.70	41.80	3544689
2016-08-29	41.87	42.15	41.87	42.15	2409806
2016-08-30	42.16	42.20	41.87	41.91	1898038
2016-08-31	41.93	41.97	41.76	41.93	2325351
2016-09-01	41.90	41.95	41.72	41.90	6855326
2016-09-02	41.97	42.27	41.97	42.20	2816845
2016-09-06	42.13	42.37	42.12	42.35	3035791
2016-09-07	42.31	42.31	42.11	42.18	2114152
2016-09-08	42.11	42.25	41.99	42.06	2219160
2016-09-09	41.83	41.83	40.82	40.82	6869506
2016-09-12	40.70	41.53	40.70	41.44	4317342
2016-09-13	41.23	41.26	40.78	40.86	5886353
2016-09-14	40.90	41.14	40.75	40.79	3116219
2016-09-15	40.77	41.20	40.71	41.15	2910919
2016-09-16	41.02	41.15	40.84	41.12	2370176
2016-09-19	41.15	41.36	41.14	41.29	3909295
2016-09-20	41.41	41.52	41.32	41.33	2008158
2016-09-21	41.39	41.91	41.28	41.88	3569965
2016-09-22	42.04	42.21	42.00	42.16	2375797
2016-09-23	42.08	42.15	41.94	41.96	2158694
2016-09-26	41.89	41.94	41.75	41.79	3796405
2016-09-27	41.85	41.99	41.76	41.85	1325491
2016-09-28	41.89	41.89	41.59	41.84	2257620
2016-09-29	41.79	41.79	41.28	41.38	2873258
2016-09-30	41.53	41.64	41.40	41.49	3154911
2016-10-03	41.38	41.45	41.04	41.13	2991217
2016-10-04	41.17	41.17	40.51	40.65	3714768
2016-10-05	40.70	40.83	40.52	40.56	6641768
2016-10-06	40.51	40.72	40.38	40.63	3460933
2016-10-07	40.65	40.86	40.39	40.52	2535062
2016-10-10	40.62	40.82	40.62	40.73	1506190
2016-10-11	40.62	40.67	40.15	40.24	2717059
2016-10-12	40.28	40.62	40.28	40.57	2206620
2016-10-13	40.37	40.75	40.35	40.57	2318124
2016-10-14	40.64	40.81	40.49	40.49	2579824
2016-10-17	40.48	40.60	40.47	40.50	1377638
2016-10-18	40.66	40.78	40.51	40.60	1496451
2016-10-19	40.60	40.65	40.39	40.52	1305143
2016-10-20	40.45	40.50	40.27	40.32	1869739
2016-10-21	40.21	40.31	40.10	40.25	2788871
2016-10-24	40.34	40.53	40.32	40.40	1501894
2016-10-25	40.42	40.45	40.32	40.39	4471305
2016-10-26	40.34	40.42	40.22	40.32	1431931
2016-10-27	40.33	40.36	39.99	40.06	2639538
2016-10-28	40.04	40.39	40.01	40.22	3352173
2016-10-31	40.27	40.56	40.23	40.46	2239949
2016-11-01	40.48	40.48	39.90	39.99	4330726
2016-11-02	39.91	39.98	39.79	39.79	3360844
2016-11-03	39.84	39.92	39.69	39.74	2368435
2016-11-04	39.82	39.90	39.61	39.61	2710872
2016-11-07	39.92	40.34	39.92	40.34	3731197
2016-11-08	40.25	40.70	40.19	40.64	2383535
2016-11-09	40.11	40.51	39.90	40.34	6965951
2016-11-10	40.38	40.41	39.86	40.12	6056999
2016-11-11	40.08	40.26	40.04	40.15	2554986
2016-11-14	40.10	40.24	39.98	40.10	4455688
2016-11-15	40.18	40.35	40.11	40.35	3077031
2016-11-16	40.27	40.38	40.10	40.27	1523996
2016-11-17	40.22	40.42	40.19	40.37	2252899
2016-11-18	40.32	40.38	40.20	40.27	1324906
2016-11-21	40.34	40.54	40.34	40.54	1686211
2016-11-22	40.53	40.73	40.48	40.70	2268942
2016-11-23	40.56	40.72	40.52	40.58	2036369
2016-11-25	40.66	40.95	40.66	40.95	1052525
2016-11-28	40.88	41.14	40.88	41.09	1885248
2016-11-29	41.11	41.28	41.07	41.24	1893125
2016-11-30	41.18	41.18	40.60	40.60	3585731
2016-12-01	40.61	40.61	40.25	40.37	2692511
2016-12-02	40.47	40.68	40.35	40.51	1863489
2016-12-05	40.57	40.65	40.45	40.61	1957310
2016-12-06	40.65	40.70	40.57	40.70	1442376
2016-12-07	40.70	41.22	40.69	41.22	1685085
2016-12-08	41.13	41.27	41.00	41.16	2031443
2016-12-09	41.13	41.47	41.13	41.44	2058848
2016-12-12	41.35	41.70	41.35	41.68	2578760
2016-12-13	41.72	41.89	41.72	41.84	1578021
2016-12-14	41.89	41.98	41.32	41.29	3295560
2016-12-15	41.28	41.56	41.19	41.45	1903749
2016-12-16	41.49	41.69	41.47	41.60	2347579
2016-12-19	41.68	41.83	41.65	41.81	2032852
2016-12-20	41.81	41.94	41.74	41.88	1677565
2016-12-21	41.83	41.94	41.71	41.71	1206991
2016-12-22	41.67	41.80	41.60	41.80	878719
2016-12-23	41.77	41.80	41.71	41.79	613469
2016-12-27	41.80	41.88	41.75	41.80	1627284
2016-12-28	41.82	41.84	41.48	41.48	2328096
2016-12-29	41.57	41.76	41.54	41.75	1695168
2016-12-30	41.79	41.80	41.47	41.58	1734968
2017-01-03	41.67	41.72	41.50	41.63	2631219
2017-01-04	41.68	41.88	41.68	41.83	1656411
2017-01-05	41.74	41.85	41.67	41.85	1876261
2017-01-06	41.77	42.00	41.71	41.93	1493959
2017-01-09	41.86	41.89	41.58	41.58	1506712
2017-01-10	41.55	41.66	41.46	41.52	2932936
2017-01-11	41.47	41.65	41.46	41.63	1532319
2017-01-12	41.56	41.62	41.36	41.52	2016937
2017-01-13	41.48	41.57	41.46	41.54	2625756
2017-01-17	41.46	41.73	41.46	41.70	2824602
2017-01-18	41.70	41.82	41.68	41.81	1359062
2017-01-19	41.73	41.79	41.46	41.55	1517376
2017-01-20	41.68	41.79	41.54	41.74	1831511
2017-01-23	41.65	41.71	41.49	41.55	2649639
2017-01-24	41.56	41.73	41.54	41.71	1068367
2017-01-25	41.76	41.78	41.70	41.77	1869056
2017-01-26	41.67	41.79	41.67	41.76	1350417
2017-01-27	41.74	41.78	41.65	41.75	2714208
2017-01-30	41.64	41.69	41.47	41.66	1546658
2017-01-31	41.61	41.82	41.54	41.82	2657891
2017-02-01	41.72	41.72	41.36	41.44	2974287
2017-02-02	41.44	41.69	41.37	41.69	2446698
2017-02-03	41.81	41.96	41.77	41.90	2035236
2017-02-06	41.85	41.87	41.72	41.73	2015907
2017-02-07	41.80	41.88	41.75	41.85	1121360
2017-02-08	41.80	42.07	41.80	42.07	1441343
2017-02-09	42.08	42.21	42.00	42.14	1959865
2017-02-10	42.15	42.38	42.12	42.36	1593699
2017-02-13	42.35	42.55	42.35	42.54	1647945
2017-02-14	42.45	42.51	42.30	42.42	1210177
2017-02-15	42.32	42.59	42.26	42.57	1829554
2017-02-16	42.56	42.78	42.51	42.78	2923874
2017-02-17	42.71	42.89	42.67	42.89	1607150
2017-02-21	42.88	43.16	42.87	43.13	3216219
2017-02-22	43.06	43.19	43.01	43.17	1416717
2017-02-23	43.26	43.43	43.18	43.35	3680017
2017-02-24	43.28	43.63	43.28	43.63	2898979
2017-02-27	43.61	43.61	43.48	43.51	1441836
2017-02-28	43.48	43.63	43.48	43.56	1679668
2017-03-01	43.67	43.99	43.63	43.91	3021195
2017-03-02	43.85	43.96	43.76	43.80	3709625
2017-03-03	43.79	43.81	43.55	43.69	2409128
2017-03-06	43.56	43.67	43.52	43.59	1266125
2017-03-07	43.54	43.61	43.51	43.55	1391471
2017-03-08	43.47	43.54	43.31	43.32	2246490
2017-03-09	43.33	43.44	43.23	43.35	2228593
2017-03-10	43.51	43.56	43.36	43.56	1483236
2017-03-13	43.53	43.63	43.46	43.63	1635044
2017-03-14	43.54	43.58	43.45	43.43	1899274
2017-03-15	43.51	43.97	43.51	43.88	1814813
2017-03-16	43.88	43.90	43.63	43.69	1402690
2017-03-17	43.76	44.01	43.76	43.85	1376000
2017-03-20	43.92	43.92	43.70	43.76	947631
2017-03-21	43.82	43.92	43.60	43.61	3087990
2017-03-22	43.67	43.76	43.55	43.69	2386322
2017-03-23	43.64	43.89	43.57	43.64	1998810
2017-03-24	43.68	43.77	43.47	43.58	2922825
2017-03-27	43.41	43.53	43.30	43.49	1601958
2017-03-28	43.40	43.69	43.35	43.62	2012089
2017-03-29	43.56	43.56	43.43	43.48	1428467
2017-03-30	43.46	43.58	43.38	43.54	1543843
2017-03-31	43.50	43.61	43.47	43.47	1572616
2017-04-03	43.49	43.50	43.23	43.38	2653460
2017-04-04	43.37	43.46	43.30	43.43	922731
2017-04-05	43.51	43.70	43.39	43.45	2599936
2017-04-06	43.42	43.52	43.35	43.42	1038900
2017-04-07	43.45	43.53	43.39	43.39	1185860
2017-04-10	43.42	43.58	43.37	43.50	1174829
2017-04-11	43.44	43.52	43.33	43.50	1465492
2017-04-12	43.46	43.50	43.38	43.42	1160210
2017-04-13	43.34	43.42	43.19	43.19	1597885
2017-04-17	43.29	43.56	43.29	43.55	2044124
2017-04-18	43.48	43.61	43.47	43.58	1337821
2017-04-19	43.65	43.68	43.42	43.46	1564651
2017-04-20	43.52	43.67	43.37	43.63	1261027
2017-04-21	43.59	43.72	43.55	43.61	1873298
2017-04-24	43.86	43.98	43.79	43.95	2429373
2017-04-25	43.99	44.14	43.96	44.08	1232681
2017-04-26	44.07	44.16	43.92	43.92	2011322
2017-04-27	43.99	44.16	43.95	44.04	1578107
2017-04-28	44.03	44.03	43.80	43.84	1333275
2017-05-01	43.93	43.95	43.72	43.77	1878013
2017-05-02	43.79	43.84	43.69	43.72	1012505
2017-05-03	43.67	43.71	43.57	43.66	1347403
2017-05-04	43.71	43.94	43.71	43.94	1675174
2017-05-05	43.99	44.14	43.97	44.14	1383612
2017-05-08	44.13	44.14	43.96	44.00	1281321
2017-05-09	44.01	44.03	43.82	43.86	1363532
2017-05-10	43.85	43.91	43.80	43.91	1827597
2017-05-11	43.79	43.85	43.62	43.82	1671699
2017-05-12	43.78	43.82	43.72	43.74	1430406
2017-05-15	43.69	43.89	43.67	43.88	1361526
2017-05-16	43.89	43.91	43.66	43.66	1078236
2017-05-17	43.48	43.66	43.46	43.48	2008902
2017-05-18	43.48	43.78	43.38	43.65	2142363
2017-05-19	43.68	43.93	43.60	43.84	937792
2017-05-22	43.93	44.23	43.88	44.19	1694727
2017-05-23	44.24	44.37	44.23	44.25	1864648
2017-05-24	44.30	44.46	44.30	44.44	1146783
2017-05-25	44.54	44.77	44.48	44.73	1480418
2017-05-26	44.73	44.77	44.69	44.72	933156
2017-05-30	44.66	44.81	44.62	44.78	1428104
2017-05-31	44.85	44.97	44.81	44.95	1440514
2017-06-01	44.99	45.27	44.94	45.27	1477562
2017-06-02	45.33	45.42	45.24	45.37	1281838
2017-06-05	45.33	45.43	45.28	45.29	1189614
2017-06-06	45.23	45.26	45.11	45.13	581051
2017-06-07	45.18	45.24	45.11	45.17	620125
2017-06-08	45.17	45.21	44.87	45.00	778041
2017-06-09	44.99	45.14	44.96	45.13	2080961
2017-06-12	45.11	45.19	45.00	45.13	1254268
2017-06-13	45.17	45.37	45.13	45.32	1211038
2017-06-14	45.44	45.50	45.32	45.39	1157913
2017-06-15	45.22	45.53	45.19	45.50	1467660
2017-06-16	45.53	45.55	45.38	45.52	1156649
2017-06-19	45.60	45.69	45.53	45.69	833067
2017-06-20	45.64	45.68	45.45	45.45	3254391
2017-06-21	45.49	45.51	45.22	45.25	1020685
2017-06-22	45.32	45.32	45.09	45.09	838178
2017-06-23	45.14	45.24	45.05	45.12	524410
2017-06-26	45.20	45.30	45.17	45.21	1001630
2017-06-27	45.15	45.20	44.88	44.90	1424703
2017-06-28	45.00	45.18	45.00	45.07	803843
2017-06-29	45.00	45.00	44.40	44.57	2488625
2017-06-30	44.71	44.86	44.65	44.73	1310869
2017-07-03	44.84	45.02	44.74	44.74	1203318
2017-07-05	44.80	44.86	44.69	44.73	1351937
2017-07-06	44.62	44.65	44.41	44.44	604637
2017-07-07	44.54	44.76	44.50	44.70	2219907
2017-07-10	44.66	44.73	44.60	44.62	1127424
2017-07-11	44.59	44.60	44.34	44.50	554150
2017-07-12	44.71	44.85	44.65	44.79	1208188
2017-07-13	44.77	44.81	44.66	44.66	541453
2017-07-14	44.74	44.92	44.70	44.83	1040947
2017-07-17	44.84	44.92	44.77	44.90	1105474
2017-07-18	44.83	44.93	44.79	44.93	749663
2017-07-19	44.94	45.09	44.89	45.09	1249938
2017-07-20	45.05	45.17	45.01	45.14	811876
2017-07-21	45.03	45.22	45.01	45.22	1177302
2017-07-24	45.20	45.20	45.04	45.10	624596
2017-07-25	45.18	45.19	45.05	45.12	2501609
2017-07-26	45.16	45.16	45.01	45.06	770699
2017-07-27	45.13	45.22	45.03	45.22	3253862
2017-07-28	45.13	45.23	44.99	45.17	1312033
2017-07-31	45.21	45.31	45.20	45.26	2080306
2017-08-01	45.35	45.39	45.24	45.38	1687724
2017-08-02	45.33	45.40	45.23	45.38	1115183
2017-08-03	45.40	45.49	45.35	45.45	1297182
2017-08-04	45.51	45.54	45.36	45.50	778842
2017-08-07	45.49	45.51	45.43	45.47	650488
2017-08-08	45.45	45.52	45.33	45.42	1032675
2017-08-09	45.34	45.45	45.30	45.45	789712
2017-08-10	45.34	45.39	45.18	45.18	1477542
2017-08-11	45.21	45.31	45.11	45.13	832168
2017-08-14	45.32	45.54	45.32	45.45	1196975
2017-08-15	45.47	45.55	45.39	45.50	1201780
2017-08-16	45.53	45.74	45.53	45.69	1476291
2017-08-17	45.58	45.65	45.14	45.14	1471574
2017-08-18	45.11	45.29	45.02	45.06	1330493
2017-08-21	45.10	45.26	44.98	45.20	1493250
2017-08-22	45.27	45.58	45.27	45.56	1335914
2017-08-23	45.41	45.45	45.35	45.38	1087181
2017-08-24	45.41	45.42	45.18	45.18	1149077
2017-08-25	45.32	45.46	45.32	45.35	611248
2017-08-28	45.38	45.42	45.21	45.29	1673119
2017-08-29	45.17	45.39	45.17	45.36	729990
2017-08-30	45.34	45.45	45.30	45.36	926972
2017-08-31	45.46	45.57	45.42	45.52	1358013
2017-09-01	45.60	45.62	45.48	45.50	1425856
2017-09-05	45.41	45.41	45.11	45.21	1545943
2017-09-06	45.30	45.34	45.22	45.24	887980
2017-09-07	45.33	45.33	45.12	45.21	671961
2017-09-08	45.15	45.57	45.12	45.48	998071
2017-09-11	45.68	45.95	45.68	45.95	1924641
2017-09-12	45.97	46.00	45.76	45.86	997043
2017-09-13	45.82	45.82	45.70	45.72	1518848
2017-09-14	45.65	45.82	45.63	45.80	510438
2017-09-15	45.81	45.92	45.73	45.92	1002047
2017-09-18	45.89	45.91	45.73	45.90	2039714
2017-09-19	45.91	45.93	45.84	45.91	866271
2017-09-20	45.92	45.98	45.77	45.90	774939
2017-09-21	45.89	45.97	45.75	45.75	651330
2017-09-22	45.78	45.89	45.69	45.75	822230
2017-09-25	45.69	45.81	45.56	45.81	790557
2017-09-26	45.80	45.80	45.68	45.68	679725
2017-09-27	45.74	45.77	45.50	45.57	1178424
2017-09-28	45.53	45.70	45.51	45.67	666821
2017-09-29	45.69	45.79	45.65	45.79	1001874
2017-10-02	45.84	45.98	45.78	45.98	2186222
2017-10-03	46.03	46.03	45.87	46.02	1188165
2017-10-04	45.97	46.16	45.92	46.16	1150447
2017-10-05	46.20	46.28	46.14	46.24	816733
2017-10-06	46.17	46.23	46.13	46.18	657533
2017-10-09	46.25	46.28	46.13	46.17	18544479
2017-10-10	46.26	46.38	46.23	46.38	958157
2017-10-11	46.39	46.47	46.35	46.45	1002188
2017-10-12	46.41	46.60	46.41	46.56	537135
2017-10-13	46.66	46.74	46.53	46.57	788595
2017-10-16	46.57	46.61	46.43	46.56	670863
2017-10-17	46.55	46.59	46.43	46.55	574533
2017-10-18	46.59	46.61	46.47	46.54	459326
2017-10-19	46.50	46.72	46.45	46.70	1105525
2017-10-20	46.79	46.92	46.72	46.92	855701
2017-10-23	46.84	46.84	46.74	46.74	632732
2017-10-24	46.81	46.86	46.71	46.76	479283
2017-10-25	46.71	46.72	46.38	46.57	679058
2017-10-26	46.74	46.87	46.69	46.74	720786
2017-10-27	46.73	46.80	46.60	46.74	2996385
2017-10-30	46.70	46.70	46.49	46.53	1246802
2017-10-31	46.59	46.60	46.47	46.53	828197
2017-11-01	46.69	46.76	46.61	46.63	1713434
2017-11-02	46.68	46.79	46.52	46.75	965086
2017-11-03	46.72	46.86	46.63	46.79	729594
2017-11-06	46.75	46.84	46.68	46.72	657445
2017-11-07	46.79	46.94	46.74	46.93	760518
2017-11-08	46.90	47.08	46.90	47.06	805339
2017-11-09	46.88	46.98	46.74	46.91	1237827
2017-11-10	46.83	47.00	46.79	46.95	831238
2017-11-13	46.87	47.17	46.76	47.13	1393702
2017-11-14	47.00	47.39	46.94	47.39	917640
2017-11-15	47.23	47.25	47.01	47.05	1016954
2017-11-16	47.16	47.32	47.14	47.23	871247
2017-11-17	47.14	47.20	47.03	47.03	1457794
2017-11-20	46.98	47.11	46.96	47.08	1145408
2017-11-21	47.20	47.36	47.17	47.31	556349
2017-11-22	47.32	47.33	47.09	47.14	1162989
2017-11-24	47.23	47.30	47.18	47.22	148376
2017-11-27	47.25	47.38	47.23	47.34	1627830
2017-11-28	47.44	47.76	47.38	47.75	1242694
2017-11-29	47.77	47.93	47.77	47.88	1092332
2017-11-30	47.97	48.40	47.96	48.25	1887564
2017-12-01	48.28	48.37	47.61	48.10	2139891
2017-12-04	48.34	48.48	48.11	48.11	1550748
2017-12-05	48.14	48.24	47.77	47.92	887789
2017-12-06	47.78	47.94	47.78	47.88	769424
2017-12-07	47.85	47.93	47.77	47.88	1236406
2017-12-08	48.00	48.07	47.86	48.07	987266
2017-12-11	48.08	48.16	47.99	48.16	1588129
2017-12-12	48.17	48.20	47.96	47.99	767061
2017-12-13	48.04	48.15	47.97	47.99	1519157
2017-12-14	48.02	48.05	47.79	47.80	1105104
2017-12-15	47.95	48.26	47.95	48.15	1146864
2017-12-18	48.26	48.33	48.04	48.07	1243087
2017-12-19	48.14	48.14	47.75	47.77	1470877
2017-12-20	47.89	47.90	47.60	47.62	1755303
2017-12-21	47.65	47.72	47.42	47.45	1138476
2017-12-22	47.46	47.56	47.40	47.46	1198649
2017-12-26	47.46	47.58	47.42	47.44	837607
2017-12-27	47.49	47.64	47.49	47.60	1144995
2017-12-28	47.68	47.77	47.60	47.77	1458786
2017-12-29	47.86	47.88	47.66	47.74	1379989
2018-01-02	47.77	47.79	47.33	47.40	1366342
2018-01-03	47.39	47.58	47.36	47.55	1435913
2018-01-04	47.64	47.89	47.54	47.68	1218532
2018-01-05	47.77	47.86	47.67	47.85	1105247
2018-01-08	47.78	48.03	47.77	48.00	1552369
2018-01-09	48.06	48.14	47.97	47.99	700842
2018-01-10	47.89	47.89	47.64	47.71	1207474
2018-01-11	47.79	47.87	47.72	47.82	1185070
2018-01-12	47.87	48.03	47.75	47.91	1280884
2018-01-16	48.09	48.22	47.71	47.77	1618273
2018-01-17	47.97	48.30	47.91	48.23	1884280
2018-01-18	48.20	48.25	47.94	48.06	904285
2018-01-19	48.18	48.31	48.14	48.16	1560162
2018-01-22	48.19	48.34	48.16	48.34	1281447
2018-01-23	48.34	48.54	48.29	48.46	1607837
2018-01-24	48.59	48.65	48.39	48.54	1975852
2018-01-25	48.63	48.88	48.58	48.87	1526456
2018-01-26	48.92	49.26	48.90	49.25	942943
2018-01-29	49.33	49.36	48.86	48.87	1673536
2018-01-30	48.67	48.83	48.59	48.65	1868883
2018-01-31	48.70	48.91	48.57	48.83	2005781
2018-02-01	48.68	48.91	48.47	48.58	1711597
2018-02-02	48.31	48.43	47.85	47.87	2220390
2018-02-05	47.60	47.88	46.02	46.15	8171111
2018-02-06	45.35	46.44	45.10	46.29	8708240
2018-02-07	46.18	46.93	46.11	46.22	5504482
2018-02-08	46.22	46.26	44.83	44.86	5786795
2018-02-09	45.20	45.98	44.46	45.66	8721406
2018-02-12	45.86	46.35	45.57	46.11	3727707
2018-02-13	45.94	46.40	45.81	46.30	3592744
2018-02-14	46.05	46.60	45.93	46.55	2781060
2018-02-15	46.78	47.19	46.59	47.19	2417034
2018-02-16	47.13	47.62	47.09	47.38	2369253
2018-02-20	47.16	47.32	46.78	46.86	1715199
2018-02-21	46.90	47.27	46.48	46.48	1891000
2018-02-22	46.62	46.96	46.47	46.58	2202140
2018-02-23	46.74	47.35	46.67	47.35	1363128
2018-02-26	47.51	47.73	47.39	47.68	1409403
2018-02-27	47.71	47.89	47.11	47.11	2316507
2018-02-28	47.27	47.45	46.64	46.64	2022647
2018-03-01	46.66	47.00	45.93	46.12	3634387
2018-03-02	45.93	46.31	45.80	46.23	2692316
2018-03-05	46.02	46.95	46.02	46.86	1735822
2018-03-06	46.90	46.90	46.53	46.77	1401753
2018-03-07	46.41	46.88	46.41	46.80	1500874
2018-03-08	46.91	47.18	46.88	47.17	1258473
2018-03-09	47.28	47.81	47.22	47.81	1223822
2018-03-12	47.84	47.89	47.58	47.69	2606024
2018-03-13	47.85	48.00	47.47	47.56	1255502
2018-03-14	47.70	47.78	47.33	47.44	946276
2018-03-15	47.51	47.68	47.44	47.51	1207894
2018-03-16	47.53	47.87	47.53	47.76	1150288
2018-03-19	47.60	47.60	47.04	47.29	1229759
2018-03-20	47.35	47.52	47.31	47.41	1104149
2018-03-21	47.42	47.72	47.18	47.25	2448119
2018-03-22	46.97	47.22	46.36	46.40	2577673
2018-03-23	46.45	46.66	45.58	45.63	3659198
2018-03-26	46.07	46.57	45.89	46.53	3558591
2018-03-27	46.63	46.95	46.15	46.34	3284420
2018-03-28	46.43	46.76	46.33	46.48	2740020
2018-03-29	46.69	47.18	46.67	46.97	2024015
2018-04-02	46.89	47.01	45.79	46.18	3870786
2018-04-03	46.32	46.74	46.21	46.64	2567858
2018-04-04	46.25	47.10	46.15	47.04	2808234
2018-04-05	47.18	47.43	46.96	47.30	1179260
2018-04-06	47.03	47.27	46.28	46.52	2398036
2018-04-09	46.69	47.13	46.56	46.61	1420100
2018-04-10	46.99	47.11	46.70	46.89	1839836
2018-04-11	46.69	46.87	46.54	46.66	1002567
2018-04-12	46.83	47.00	46.60	46.69	1119614
2018-04-13	46.88	46.91	46.60	46.76	1242518
2018-04-16	47.03	47.32	46.98	47.21	1459957
2018-04-17	47.40	47.67	47.30	47.56	1071136
2018-04-18	47.64	47.73	47.53	47.55	690429
2018-04-19	47.45	47.50	47.15	47.32	1070141
2018-04-20	47.32	47.35	46.84	46.98	763654
2018-04-23	46.97	47.05	46.68	46.84	835353
2018-04-24	46.96	46.97	46.13	46.38	1358483
2018-04-25	46.33	46.41	46.06	46.34	2539865
2018-04-26	46.45	46.91	46.33	46.76	771863
2018-04-27	46.68	46.98	46.63	46.88	1201399
2018-04-30	47.02	47.11	46.59	46.60	737944
2018-05-01	46.53	46.60	46.21	46.58	1169723
2018-05-02	46.53	46.56	46.10	46.17	2070426
2018-05-03	46.06	46.36	45.70	46.25	1721169
2018-05-04	46.15	46.79	46.09	46.65	1252016
2018-05-07	46.73	46.83	46.57	46.70	700411
2018-05-08	46.61	46.61	46.28	46.45	1020168
2018-05-09	46.53	46.69	46.36	46.64	1066412
2018-05-10	46.77	47.05	46.75	47.03	1396716
2018-05-11	47.05	47.23	47.04	47.11	728471
2018-05-14	47.14	47.27	46.80	46.91	1284157
2018-05-15	46.71	46.75	46.46	46.57	1362436
2018-05-16	46.59	46.70	46.44	46.51	723330
2018-05-17	46.49	46.58	46.35	46.43	593996
2018-05-18	46.43	46.50	46.34	46.45	766276
2018-05-21	46.50	46.69	46.42	46.64	1035518
2018-05-22	46.67	46.74	46.51	46.54	654397
2018-05-23	46.46	46.82	46.46	46.80	1691830
2018-05-24	46.73	46.87	46.64	46.84	1084437
2018-05-25	46.81	47.02	46.79	46.88	1313675
2018-05-29	46.69	46.78	46.38	46.55	1325584
2018-05-30	46.64	47.27	46.64	47.17	1333466
2018-05-31	47.10	47.10	46.78	46.82	1896208
2018-06-01	47.00	47.08	46.85	46.93	1524657
2018-06-04	47.04	47.16	46.94	47.06	861608
2018-06-05	47.05	47.13	46.85	46.93	585933
2018-06-06	46.96	47.01	46.78	46.97	957535
2018-06-07	46.99	47.13	46.91	47.05	1162482
2018-06-08	47.03	47.24	47.03	47.23	1075709
2018-06-11	47.28	47.35	47.11	47.12	985932
2018-06-12	47.15	47.33	47.13	47.30	1090144
2018-06-13	47.27	47.41	47.04	47.05	961370
2018-06-14	47.15	47.32	47.14	47.26	1022778
2018-06-15	47.16	47.47	47.08	47.36	1109877
2018-06-18	47.18	47.25	47.05	47.21	1121083
2018-06-19	47.03	47.25	46.98	47.21	700136
2018-06-20	47.26	47.31	47.15	47.21	1267301
2018-06-21	47.15	47.17	46.96	47.05	1400935
2018-06-22	47.20	47.43	47.16	47.34	2463316
2018-06-25	47.23	47.50	47.14	47.39	1390277
2018-06-26	47.43	47.55	47.32	47.35	1513696
2018-06-27	47.35	47.52	47.08	47.08	1503448
2018-06-28	47.10	47.47	47.10	47.37	1631827
2018-06-29	47.38	47.73	47.25	47.41	1172422
2018-07-02	47.24	47.49	47.10	47.48	1692317
2018-07-03	47.55	47.77	47.44	47.53	1018241
2018-07-05	47.62	47.88	47.52	47.88	1106686
2018-07-06	47.85	48.19	47.85	48.09	1289402
2018-07-09	48.20	48.20	47.78	47.83	1148639
2018-07-10	47.88	48.17	47.76	48.12	559273
2018-07-11	47.92	48.24	47.92	48.11	930802
2018-07-12	48.29	48.41	48.19	48.41	1038900
2018-07-13	48.37	48.45	48.27	48.42	715115
2018-07-16	48.39	48.41	48.21	48.29	862258
2018-07-17	48.32	48.44	48.26	48.40	663310
2018-07-18	48.35	48.40	48.20	48.36	721626
2018-07-19	48.29	48.58	48.29	48.42	976245
2018-07-20	48.33	48.35	48.14	48.23	720410
2018-07-23	48.15	48.16	47.91	47.99	1773637
2018-07-24	48.03	48.13	47.80	48.13	1009695
2018-07-25	48.09	48.54	48.09	48.53	1605718
2018-07-26	48.60	48.94	48.60	48.87	1367327
2018-07-27	48.88	48.92	48.58	48.63	1388420
2018-07-30	48.60	48.67	48.34	48.34	1377182
2018-07-31	48.53	49.01	48.46	49.00	1362363
2018-08-01	48.89	48.89	48.68	48.82	1098358
2018-08-02	48.64	48.87	48.52	48.79	3113589
2018-08-03	48.79	49.21	48.77	49.21	951348
2018-08-06	49.20	49.35	49.13	49.28	1147558
2018-08-07	49.28	49.31	49.13	49.25	1046870
2018-08-08	49.25	49.27	49.07	49.14	815551
2018-08-09	49.17	49.23	49.13	49.16	785175
2018-08-10	49.08	49.19	48.88	48.96	844213
2018-08-13	48.97	49.04	48.73	48.85	1046934
2018-08-14	48.90	49.17	48.90	49.09	898886
2018-08-15	48.92	49.18	48.89	49.18	1348848
2018-08-16	49.26	49.59	49.26	49.55	1240370
2018-08-17	49.54	49.91	49.53	49.73	1743429
2018-08-20	49.83	49.87	49.74	49.74	1664375
2018-08-21	49.74	49.78	49.57	49.60	820707
2018-08-22	49.55	49.66	49.32	49.39	1042218
2018-08-23	49.34	49.47	49.29	49.32	743922
2018-08-24	49.37	49.66	49.33	49.61	753201
2018-08-27	49.69	49.82	49.51	49.64	1269740
2018-08-28	49.66	49.73	49.57	49.68	1219215
2018-08-29	49.73	49.92	49.71	49.92	1324923
2018-08-30	49.86	49.89	49.62	49.74	1315216
2018-08-31	49.72	49.84	49.56	49.78	1023057
2018-09-04	49.71	49.85	49.58	49.74	1261972
2018-09-05	49.71	50.07	49.66	50.01	986158
2018-09-06	50.07	50.32	50.03	50.28	1325640
2018-09-07	50.07	50.09	49.89	49.96	1908251
2018-09-10	50.08	50.26	50.03	50.17	2367021
2018-09-11	50.05	50.28	50.04	50.16	1951537
2018-09-12	50.14	50.24	50.09	50.15	4033803
2018-09-13	50.26	50.42	50.17	50.40	3644136
2018-09-14	50.32	50.32	50.07	50.30	1529350
2018-09-17	50.15	50.35	50.15	50.25	1574525
2018-09-18	50.23	50.30	50.09	50.25	749528
2018-09-19	50.28	50.28	49.83	49.88	1245830
2018-09-20	49.95	50.24	49.89	50.24	1386720
2018-09-21	50.32	50.39	50.16	50.21	1046075
2018-09-24	50.14	50.15	49.67	49.70	1271778
2018-09-25	49.77	49.77	49.41	49.48	1609496
2018-09-26	49.51	49.55	49.04	49.10	1691771
2018-09-27	49.10	49.42	49.08	49.19	1187493
2018-09-28	49.17	49.52	49.17	49.52	902338
2018-10-01	49.60	49.62	49.35	49.47	1854167
2018-10-02	49.46	49.66	49.44	49.54	1119763
2018-10-03	49.63	49.76	49.13	49.29	1273735
2018-10-04	49.23	49.23	48.99	49.22	1410991
2018-10-05	49.22	49.42	49.20	49.29	2990891
2018-10-08	49.32	49.71	49.32	49.61	2983038
2018-10-09	49.55	49.74	49.46	49.65	1857797
2018-10-10	49.55	49.59	48.60	48.63	3983055
2018-10-11	48.60	48.65	47.24	47.35	12391842
2018-10-12	47.69	47.75	47.12	47.50	6954457
2018-10-15	47.48	47.90	47.43	47.54	3486761
2018-10-16	47.67	48.39	47.60	48.34	2549345
2018-10-17	48.27	48.51	47.99	48.40	2718837
2018-10-18	48.30	48.59	47.94	48.13	3279582
2018-10-19	48.21	48.64	48.21	48.41	2886272
2018-10-22	48.44	48.46	47.94	47.94	2634552
2018-10-23	47.63	48.08	47.37	47.87	4341592
2018-10-24	47.87	48.32	47.66	47.69	5215498
2018-10-25	47.80	48.16	47.49	47.94	4617776
2018-10-26	47.69	47.70	46.94	47.20	10041663
2018-10-29	47.60	48.04	47.15	47.61	8650931
2018-10-30	47.66	48.12	47.62	48.07	10322674
2018-10-31	48.22	48.43	47.90	47.99	3814089
2018-11-01	48.04	48.19	47.89	48.10	12644232
2018-11-02	48.33	48.36	47.52	47.91	3915563
2018-11-05	47.98	48.48	47.98	48.39	3104539
2018-11-06	48.40	48.72	48.28	48.70	2695319
2018-11-07	49.00	49.44	48.78	49.40	2940915
2018-11-08	49.34	49.52	49.24	49.52	2171453
2018-11-09	49.46	49.77	49.39	49.63	2495078
2018-11-12	49.65	49.85	49.31	49.40	3035159
2018-11-13	49.45	49.58	49.21	49.40	3603799
2018-11-14	49.56	49.57	48.96	49.15	3526837
2018-11-15	48.94	49.44	48.63	49.40	4907897
2018-11-16	49.41	49.88	49.39	49.66	2669685
2018-11-19	49.62	49.84	49.29	49.55	2473644
2018-11-20	49.35	49.52	48.92	48.97	5175779
2018-11-21	49.01	49.11	48.72	48.75	2911714
2018-11-23	48.58	48.85	48.47	48.68	1163725
2018-11-26	48.91	49.02	48.73	48.99	1607997
2018-11-27	48.90	49.16	48.79	49.15	1824963
2018-11-28	49.24	49.76	49.18	49.76	3152407
2018-11-29	49.72	49.90	49.44	49.70	2664327
2018-11-30	49.71	50.26	49.70	50.15	3173351
2018-12-03	50.54	50.58	49.99	50.45	3285907
2018-12-04	50.49	50.61	49.59	49.73	3316455
2018-12-06	49.36	49.79	48.47	49.78	4580695
2018-12-07	49.70	49.90	49.05	49.23	4568099
2018-12-10	49.27	49.40	48.37	49.25	6231415
2018-12-11	49.59	49.72	49.13	49.26	2862969
2018-12-12	49.66	49.72	49.07	49.10	2966120
2018-12-13	49.19	49.50	49.17	49.33	2229481
2018-12-14	49.08	49.13	48.62	48.77	4263720
2018-12-17	48.74	48.74	47.37	47.56	4648071
2018-12-18	47.79	48.06	47.27	47.50	4600066
2018-12-19	47.59	48.13	46.87	47.11	8117825
2018-12-20	47.01	47.25	46.26	46.71	13390689
2018-12-21	46.73	47.66	46.19	46.12	10130611
2018-12-24	46.00	46.09	44.52	44.55	7648320
2018-12-26	44.65	45.87	44.16	45.84	8022614
2018-12-27	45.48	46.32	44.94	46.30	7724764
2018-12-28	46.54	46.80	46.10	46.26	8558330
2018-12-31	46.48	46.65	46.12	46.65	4775488
2019-01-02	46.18	46.19	45.70	45.94	6527935
2019-01-03	45.86	46.08	45.40	45.48	6258865
2019-01-04	45.77	46.50	45.75	46.41	4571989
2019-01-07	46.36	46.75	46.22	46.44	4345678
2019-01-08	46.73	46.95	46.43	46.94	2035953
2019-01-09	47.02	47.10	46.74	46.92	3803745
2019-01-10	46.78	47.41	46.76	47.39	1600426
2019-01-11	47.24	47.38	47.12	47.37	1920295
2019-01-14	47.14	47.19	46.94	47.06	1457679
2019-01-15	47.12	47.66	47.10	47.64	2931170
2019-01-16	47.61	47.82	47.46	47.74	1867370
2019-01-17	47.64	48.11	47.64	48.05	2133295
2019-01-18	48.29	48.46	48.15	48.35	2309960
2019-01-22	48.22	48.40	47.86	48.22	3193785
2019-01-23	48.32	48.46	48.05	48.44	2194859
2019-01-24	48.33	48.41	48.09	48.41	1691046
2019-01-25	48.58	48.69	48.37	48.50	2740373
2019-01-28	48.34	48.46	48.13	48.46	3355746
2019-01-29	48.49	48.63	48.38	48.59	1959621
2019-01-30	48.69	49.27	48.65	49.11	3499256
2019-01-31	49.04	49.74	48.86	49.66	3519431
2019-02-01	49.73	49.79	49.43	49.71	2743836
2019-02-04	49.69	49.95	49.34	49.95	3178691
2019-02-05	49.99	50.09	49.82	50.08	3420110
2019-02-06	49.99	50.03	49.88	50.02	1453081
2019-02-07	49.80	50.17	49.71	50.16	2124405
2019-02-08	50.06	50.39	50.03	50.39	3535925
2019-02-11	50.45	50.49	50.28	50.42	1863350
2019-02-12	50.58	50.73	50.41	50.67	2062031
2019-02-13	50.71	50.87	50.61	50.80	2027993
2019-02-14	50.66	50.78	50.46	50.58	3961072
2019-02-15	50.84	51.04	50.82	50.94	2286864
2019-02-19	50.89	51.12	50.81	51.06	2856955
2019-02-20	51.05	51.19	50.86	51.13	1293348
2019-02-21	51.02	51.30	50.87	51.25	2805736
2019-02-22	51.29	51.54	51.19	51.49	1957075
2019-02-25	51.68	51.69	51.27	51.34	2435907
2019-02-26	51.36	51.46	51.21	51.31	2282469
2019-02-27	51.24	51.40	51.12	51.36	2321862
2019-02-28	51.38	51.78	51.32	51.56	1752050
2019-03-01	51.76	51.76	51.35	51.71	2947870
2019-03-04	51.81	51.87	51.19	51.62	2869580
2019-03-05	51.63	51.69	51.54	51.57	2547562
2019-03-06	51.59	51.64	51.38	51.41	2107113
2019-03-07	51.38	51.51	51.16	51.25	4810479
2019-03-08	51.12	51.23	50.90	51.21	2864133
2019-03-11	51.33	51.76	51.28	51.76	2098428
2019-03-12	51.85	52.05	51.80	51.97	3026291
2019-03-13	52.07	52.28	52.03	52.18	2411318
2019-03-14	52.18	52.34	52.02	52.21	1452791
2019-03-15	52.25	52.48	52.15	52.21	2652614
2019-03-18	52.26	52.30	51.96	52.12	1696815
2019-03-19	52.21	52.21	51.68	51.83	2682300
2019-03-20	51.80	52.03	51.56	51.67	2871774
2019-03-21	51.59	52.30	51.56	52.24	1596609
2019-03-22	52.16	52.42	52.06	52.10	3394862
2019-03-25	52.06	52.25	51.96	52.12	4135369
2019-03-26	52.31	52.55	52.29	52.54	2326341
2019-03-27	52.58	52.62	52.12	52.38	2700391
2019-03-28	52.44	52.56	52.10	52.38	2376056
2019-03-29	52.55	52.69	52.37	52.64	1978434
2019-04-01	52.81	52.82	52.44	52.70	4497940
2019-04-02	52.75	52.81	52.53	52.78	3053457
2019-04-03	52.88	52.93	52.54	52.77	3324387
2019-04-04	52.78	52.85	52.50	52.67	2485162
2019-04-05	52.71	52.94	52.64	52.94	2505996
2019-04-08	52.89	52.92	52.62	52.79	2962226
2019-04-09	52.72	52.74	52.56	52.68	1852289
2019-04-10	52.79	52.92	52.67	52.82	2280099
2019-04-11	52.84	52.91	52.72	52.90	2233024
2019-04-12	53.04	53.20	52.83	53.19	2972360
2019-04-15	53.26	53.29	53.08	53.15	3014278
2019-04-16	53.24	53.29	52.64	52.73	2072753
2019-04-17	52.88	52.88	52.42	52.43	2620119
2019-04-18	52.58	52.72	52.48	52.52	1858120
2019-04-22	52.41	52.45	52.16	52.28	1623278
2019-04-23	52.37	52.76	52.28	52.73	2005735
2019-04-24	52.73	53.03	52.67	52.92	1914927
2019-04-25	52.81	53.11	52.64	53.07	1793475
2019-04-26	53.15	53.36	53.12	53.31	2243331
2019-04-29	53.28	53.38	53.15	53.19	2103910
2019-04-30	53.26	53.82	53.12	53.77	2097919
2019-05-01	53.65	53.75	53.25	53.25	4825733
2019-05-02	53.23	53.50	53.05	53.28	2309822
2019-05-03	53.41	53.63	53.36	53.60	1268530
2019-05-06	53.19	53.57	53.16	53.48	1975431
2019-05-07	53.23	53.31	52.56	52.82	3286198
2019-05-08	52.80	52.99	52.70	52.73	2319732
2019-05-09	52.53	52.82	52.30	52.71	2463146
2019-05-10	52.61	53.45	52.45	53.40	2376419
2019-05-13	52.87	53.16	52.82	53.06	3080023
2019-05-14	53.18	53.43	53.08	53.16	2960749
2019-05-15	53.06	53.49	52.98	53.37	3400108
2019-05-16	53.42	53.95	53.38	53.73	2171651
2019-05-17	53.51	53.94	53.45	53.67	2286433
2019-05-20	53.55	53.79	53.34	53.46	3737780
2019-05-21	53.69	53.87	53.61	53.79	1698186
2019-05-22	53.75	53.95	53.66	53.94	1683302
2019-05-23	53.73	53.91	53.61	53.85	3352200
2019-05-24	54.05	54.14	53.86	53.98	1447411
2019-05-28	54.09	54.14	53.34	53.34	2647404
2019-05-29	53.25	53.33	52.80	52.96	3961286
2019-05-30	53.07	53.32	53.02	53.16	2528764
2019-05-31	52.94	53.28	52.84	53.15	3824558
2019-06-03	53.25	53.68	53.12	53.61	5586272
2019-06-04	53.86	53.91	53.34	53.88	2853764
2019-06-05	54.11	54.88	54.01	54.87	4103831
2019-06-06	54.93	55.22	54.83	55.15	2970641
2019-06-07	55.34	55.68	55.23	55.24	2623544
2019-06-10	55.37	55.38	55.03	55.14	3661025
2019-06-11	55.27	55.38	54.77	55.01	2041772
2019-06-12	55.04	55.32	55.01	55.28	3606295
2019-06-13	55.41	55.45	55.09	55.31	3964246
2019-06-14	55.36	55.71	55.31	55.59	2591426
2019-06-17	55.62	55.74	55.37	55.41	3235674
2019-06-18	55.62	55.72	55.27	55.42	4596489
2019-06-19	55.37	55.89	55.33	55.78	3336083
2019-06-20	56.01	56.16	55.73	56.09	4197528
2019-06-21	55.98	56.01	55.71	55.75	1974166
2019-06-24	55.85	55.93	55.69	55.72	2879336
2019-06-25	55.79	55.83	55.42	55.46	2510548
2019-06-26	55.47	55.47	54.50	54.50	3689011
2019-06-27	54.67	54.86	54.65	54.76	3188372
2019-06-28	54.89	55.07	54.86	55.02	2591098
2019-07-01	55.34	55.35	54.93	55.27	4066404
2019-07-02	55.29	55.80	55.28	55.80	3747767
2019-07-03	55.90	56.40	55.89	56.38	1561925
2019-07-05	56.14	56.29	55.65	56.19	3028768
2019-07-08	56.17	56.26	56.07	56.17	3391708
2019-07-09	56.07	56.32	56.00	56.30	2316270
2019-07-10	56.42	56.58	56.31	56.44	2935534
2019-07-11	56.47	56.48	56.03	56.36	1868596
2019-07-12	56.42	56.44	56.13	56.33	2166731
2019-07-15	56.39	56.51	56.25	56.46	2603404
2019-07-16	56.43	56.49	56.11	56.27	2984725
2019-07-17	56.35	56.46	56.06	56.17	2513791
2019-07-18	56.09	56.45	55.87	56.41	3613333
2019-07-19	56.43	56.43	55.63	55.64	4132493
2019-07-22	55.63	55.67	55.35	55.48	3151667
2019-07-23	55.63	55.74	55.37	55.67	3056180
2019-07-24	55.68	55.70	55.29	55.63	2619482
2019-07-25	55.52	55.66	55.38	55.61	2386667
2019-07-26	55.66	56.03	55.59	55.97	3812049
2019-07-29	56.03	56.24	55.96	56.07	3448533
2019-07-30	55.98	56.26	55.80	55.90	4880957
2019-07-31	55.93	56.12	55.16	55.54	4347212
2019-08-01	55.56	55.99	55.39	55.54	8902613
2019-08-02	55.53	55.93	55.42	55.56	5522318
2019-08-05	55.29	55.50	53.96	54.33	7274453
2019-08-06	54.49	55.19	54.26	55.13	5528634
2019-08-07	54.85	55.58	54.21	55.27	4953778
2019-08-08	55.42	56.14	55.22	56.08	4021900
2019-08-09	56.04	56.26	55.69	56.10	3651278
2019-08-12	55.95	56.08	55.52	55.72	2679085
2019-08-13	55.67	56.23	55.55	56.13	3838469
2019-08-14	55.75	55.87	55.00	55.02	5692581
2019-08-15	55.19	55.78	55.13	55.63	5446145
2019-08-16	55.80	56.21	55.77	56.00	6269615
2019-08-19	56.31	56.53	56.14	56.41	2602673
2019-08-20	56.43	56.43	56.00	56.04	2216740
2019-08-21	56.24	56.32	56.11	56.31	3085563
2019-08-22	56.39	56.57	56.01	56.46	2465416
2019-08-23	56.38	56.61	55.26	55.50	11605219
2019-08-26	55.78	56.13	55.58	56.13	3867332
2019-08-27	56.39	56.47	56.07	56.09	4009457
2019-08-28	56.10	56.30	55.93	56.24	4590066
2019-08-29	56.61	56.72	56.30	56.64	3150946
2019-08-30	56.92	56.95	56.57	56.74	3433271
2019-09-03	56.57	57.09	56.56	57.09	4294442
2019-09-04	57.38	57.50	57.16	57.47	3091762
2019-09-05	57.66	57.69	57.32	57.35	5239619
2019-09-06	57.49	57.64	57.42	57.48	2066079
2019-09-09	57.53	57.53	57.04	57.10	3404754
2019-09-10	57.00	57.00	56.31	56.70	3850152
2019-09-11	56.64	56.97	56.42	56.94	5696171
2019-09-12	57.25	57.43	57.06	57.21	5065424
2019-09-13	57.17	57.33	56.82	56.95	5310695
2019-09-16	56.87	57.08	56.76	56.94	4090521
2019-09-17	57.03	57.51	57.03	57.44	3047477
2019-09-18	57.54	57.61	57.12	57.60	2553522
2019-09-19	57.69	57.77	57.54	57.61	1977188
2019-09-20	57.73	57.78	57.41	57.52	3415038
2019-09-23	57.36	57.65	57.33	57.49	2187798
2019-09-24	57.68	57.99	57.43	57.64	4647847
2019-09-25	57.65	57.74	57.47	57.67	5595129
2019-09-26	57.77	58.12	57.70	57.96	3389588
2019-09-27	58.14	58.14	57.41	57.75	3902476
2019-09-30	57.81	58.05	57.81	57.90	2712990
2019-10-01	57.90	57.98	57.39	57.41	7215896
2019-10-02	57.27	57.29	56.49	56.70	4209913
2019-10-03	56.66	56.99	56.38	56.98	5890382
2019-10-04	57.07	57.84	57.06	57.79	4642611
2019-10-07	57.64	57.78	57.43	57.51	4482057
2019-10-08	57.32	57.32	56.81	56.81	3865244
2019-10-09	57.11	57.29	56.92	57.12	2884988
2019-10-10	57.04	57.45	56.90	57.29	4269647
2019-10-11	57.56	57.68	57.30	57.31	5894309
2019-10-14	57.35	57.42	57.10	57.16	2687630
2019-10-15	57.28	57.34	57.14	57.22	3454815
2019-10-16	57.17	57.24	56.92	57.24	4868922
2019-10-17	57.31	57.48	57.22	57.33	2308088
2019-10-18	57.28	57.61	57.21	57.51	2498646
2019-10-21	57.56	57.68	57.37	57.68	3211063
2019-10-22	57.72	57.75	57.35	57.40	2825157
2019-10-23	57.41	57.56	57.27	57.53	2542529
2019-10-24	57.62	57.74	57.46	57.61	2002954
2019-10-25	57.65	57.66	57.21	57.28	4389036
2019-10-28	57.28	57.34	56.95	57.00	3891195
2019-10-29	56.93	57.27	56.86	57.19	2759024
2019-10-30	57.21	57.63	57.07	57.61	2952589
2019-10-31	57.60	57.69	57.28	57.57	4772744
2019-11-01	57.73	57.79	57.40	57.52	4548245
2019-11-04	57.64	57.66	56.98	57.13	5303470
2019-11-05	57.01	57.05	56.62	56.83	6175337
2019-11-06	56.86	57.20	56.84	57.09	5330929
2019-11-07	57.12	57.14	56.76	56.90	5059650
2019-11-08	56.78	56.92	56.66	56.81	5318329
2019-11-11	56.68	56.83	56.63	56.69	2442318
2019-11-12	56.70	56.84	56.56	56.67	2817878
2019-11-13	56.64	57.19	56.60	57.11	3583250
2019-11-14	57.16	57.33	57.08	57.29	2723239
2019-11-15	57.40	57.43	57.22	57.42	3136786
2019-11-18	57.38	57.63	57.34	57.41	2281175
2019-11-19	57.42	57.49	57.25	57.41	2809277
2019-11-20	57.35	57.52	57.16	57.39	3393042
2019-11-21	57.38	57.38	56.97	57.05	4048869
2019-11-22	57.15	57.17	56.81	57.06	3607694
2019-11-25	57.14	57.30	56.96	57.02	3072761
2019-11-26	57.06	57.48	57.03	57.44	3551910
2019-11-27	57.45	57.62	57.35	57.56	3988324
2019-11-29	57.60	57.76	57.41	57.46	1755076
2019-12-02	57.35	57.44	56.90	56.92	11358755
2019-12-03	56.76	56.97	56.75	56.96	4050315
2019-12-04	56.90	57.37	56.88	57.27	3901066
2019-12-05	57.20	57.43	57.10	57.43	2595489
2019-12-06	57.48	57.74	57.46	57.55	2961053
2019-12-09	57.56	57.62	57.43	57.51	2046438
2019-12-10	57.51	57.53	57.30	57.39	2196983
2019-12-11	57.43	57.47	57.08	57.23	2240481
2019-12-12	57.22	57.45	56.97	57.10	5313874
2019-12-13	57.08	57.37	56.93	57.34	5513254
2019-12-16	57.49	57.71	57.31	57.66	3032521
2019-12-17	57.75	57.89	57.58	57.59	2797823
2019-12-18	57.69	57.79	57.54	57.70	1707347
2019-12-19	57.72	57.96	57.68	57.92	1890484
2019-12-20	58.03	58.43	58.00	58.23	3347553
2019-12-23	58.23	58.37	57.77	57.78	2224793
2019-12-24	57.85	57.92	57.71	57.86	1601999
2019-12-26	57.93	58.04	57.85	58.00	1359262
2019-12-27	58.12	58.21	58.00	58.18	2391688
2019-12-30	58.11	58.14	57.89	58.08	2152995
2019-12-31	58.07	58.36	57.99	58.34	2407102
2020-01-02	58.50	58.50	57.70	57.92	4462982
2020-01-03	57.62	58.16	57.62	58.02	3130927
2020-01-06	57.85	58.14	57.85	58.08	2198266
2020-01-07	57.95	57.95	57.65	57.74	2698927
2020-01-08	57.82	58.10	57.78	57.91	5078904
2020-01-09	57.95	58.24	57.94	58.20	2455100
2020-01-10	58.28	58.41	58.22	58.27	1942581
2020-01-13	58.31	58.67	58.29	58.65	2410203
2020-01-14	58.60	58.61	58.39	58.56	2552972
2020-01-15	58.66	59.13	58.66	59.03	3167459
2020-01-16	59.18	59.49	59.17	59.49	2138801
2020-01-17	59.51	59.82	59.51	59.76	2589904
2020-01-21	59.65	59.95	59.60	59.89	2551092
2020-01-22	60.05	60.19	59.86	59.93	2440208
2020-01-23	59.87	60.31	59.72	60.30	4754575
2020-01-24	60.34	60.40	59.96	60.20	3525694
2020-01-27	59.80	60.09	59.75	59.79	3791370
2020-01-28	59.93	60.26	59.90	60.11	2925123
2020-01-29	60.23	60.26	59.97	59.98	2338763
2020-01-30	59.79	60.59	59.79	60.56	4949829
2020-01-31	60.46	60.61	59.81	59.97	6053449
2020-02-03	60.19	60.48	60.16	60.18	10329038
2020-02-04	60.49	60.72	60.29	60.32	4615855
2020-02-05	60.49	60.78	60.41	60.74	3474918
2020-02-06	60.84	60.94	60.74	60.82	3114859
2020-02-07	60.84	60.94	60.61	60.66	3542480
2020-02-10	60.72	61.06	60.72	61.06	2367028
2020-02-11	61.21	61.42	61.15	61.23	2231448
2020-02-12	61.22	61.31	61.05	61.21	2717120
2020-02-13	61.12	61.69	61.12	61.64	2567709
2020-02-14	61.72	62.04	61.65	62.03	2150934
2020-02-18	62.04	62.09	61.83	61.98	2743052
2020-02-19	62.03	62.03	61.61	61.61	2136824
2020-02-20	61.58	61.69	61.12	61.66	3578689
2020-02-21	61.52	61.74	61.48	61.54	2633083
2020-02-24	60.64	61.03	60.26	60.38	7131109
2020-02-25	60.48	60.55	58.75	58.86	12552270
2020-02-26	59.02	59.55	58.34	58.39	12433335
2020-02-27	57.83	58.13	55.63	55.68	11441538
2020-02-28	54.43	54.67	52.96	54.16	18948313
2020-03-02	54.37	56.94	54.25	56.93	18461223
2020-03-03	56.97	57.92	55.64	55.99	11655224
2020-03-04	56.87	58.74	56.81	58.70	6671992
2020-03-05	57.61	58.12	56.77	57.35	6027246
2020-03-06	55.81	56.98	55.20	56.73	8589368
2020-03-09	53.03	54.73	52.23	53.20	8412662
2020-03-10	54.34	54.95	52.48	54.95	9765228
2020-03-11	53.54	53.64	51.63	52.24	7816839
2020-03-12	49.12	50.55	43.76	47.31	13885906
2020-03-13	49.53	50.70	47.06	50.69	9205116
2020-03-16	45.57	48.30	44.20	44.41	9973775
2020-03-17	45.24	48.39	44.45	48.39	9861138
2020-03-18	45.42	46.43	43.06	45.26	9298377
2020-03-19	44.70	45.35	43.35	44.30	7686644
2020-03-20	44.55	44.55	41.30	41.39	6385451
2020-03-23	41.04	41.26	38.58	39.35	22122739
2020-03-24	41.15	43.31	41.00	43.21	12530704
2020-03-25	43.30	45.80	42.23	44.19	16419980
2020-03-26	44.51	47.44	44.41	47.13	9272262
2020-03-27	45.71	48.45	45.61	46.94	10328600
2020-03-30	47.30	48.50	46.78	48.34	7591938
2020-03-31	48.12	48.12	46.68	46.92	6669563
2020-04-01	45.06	45.42	44.04	44.67	7396619
2020-04-02	44.16	45.92	44.10	45.53	9860587
2020-04-03	45.26	45.71	44.27	44.63	5517280
2020-04-06	46.21	48.18	46.21	47.85	6184851
2020-04-07	49.39	49.54	47.70	47.75	6793016
2020-04-08	48.18	50.07	47.71	49.81	5479227
2020-04-09	50.32	52.17	50.32	51.61	7580914
2020-04-13	51.20	51.28	49.78	50.11	4962947
2020-04-14	51.07	51.74	50.98	51.65	3457090
2020-04-15	50.44	50.57	49.68	49.94	3602901
2020-04-16	50.04	50.27	49.43	49.88	3912015
2020-04-17	51.04	51.70	50.55	51.45	3134009
2020-04-20	50.75	50.79	49.77	49.85	4204315
2020-04-21	48.78	49.38	48.43	48.65	10601005
2020-04-22	49.37	49.86	48.99	49.53	4377366
2020-04-23	49.48	49.76	48.80	48.80	5561282
2020-04-24	49.04	49.44	48.55	49.26	3207390
2020-04-27	49.56	50.39	49.56	50.22	3555558
2020-04-28	50.97	51.24	50.40	50.51	4339154
2020-04-29	51.31	51.45	50.53	50.93	3723998
2020-04-30	50.32	50.32	49.67	49.94	4196280
2020-05-01	49.22	49.29	48.50	48.69	4030944
2020-05-04	48.40	48.81	48.07	48.72	3303712
2020-05-05	49.03	49.62	49.03	49.12	2638517
2020-05-06	49.26	49.34	48.02	48.03	3547719
2020-05-07	48.50	49.28	48.50	48.66	4841814
2020-05-08	49.31	49.57	49.01	49.44	3148717
2020-05-11	49.05	49.48	48.62	49.10	3518857
2020-05-12	49.24	49.27	48.01	48.03	3505906
2020-05-13	47.76	47.81	46.78	47.07	5405639
2020-05-14	46.59	47.49	45.83	47.49	5883415
2020-05-15	47.15	47.54	46.67	47.35	4308002
2020-05-18	48.22	48.60	48.04	48.38	9686669
2020-05-19	48.17	48.26	47.72	47.73	6614307
2020-05-20	48.07	48.29	47.87	48.00	5242060
2020-05-21	47.88	47.90	47.43	47.56	3601870
2020-05-22	47.54	47.74	47.44	47.73	2807481
2020-05-26	48.41	48.47	48.05	48.10	3798155
2020-05-27	48.49	49.07	48.27	49.07	4125382
2020-05-28	49.44	49.85	49.29	49.56	4141838
2020-05-29	49.54	50.08	49.18	49.98	5438768
2020-06-01	49.89	50.20	49.79	50.04	2960339
2020-06-02	50.14	50.45	49.95	50.45	2350838
2020-06-03	50.64	50.83	50.56	50.70	2546563
2020-06-04	50.49	50.69	50.09	50.39	3815819
2020-06-05	50.88	51.43	50.73	51.10	3870772
2020-06-08	50.99	51.65	50.93	51.65	2777523
2020-06-09	51.33	51.40	50.94	51.01	4270691
2020-06-10	51.02	51.15	50.65	50.82	4096894
2020-06-11	50.01	50.22	48.44	48.53	7343463
2020-06-12	49.45	49.45	48.00	48.73	6010377
2020-06-15	47.96	49.30	47.81	49.16	4022676
2020-06-16	50.14	50.25	49.24	49.87	5572324
2020-06-17	49.98	50.23	49.74	49.90	2517948
2020-06-18	49.66	49.95	49.61	49.87	2443158
2020-06-19	50.34	50.42	49.45	49.51	4824008
2020-06-22	49.41	49.72	49.19	49.60	2071269
2020-06-23	49.91	49.95	49.49	49.56	2753383
2020-06-24	49.24	49.31	48.34	48.61	4330815
2020-06-25	48.57	49.06	48.18	49.01	2975601
2020-06-26	48.96	49.15	48.31	48.51	4181983
2020-06-29	48.79	49.12	48.54	49.11	2874414
2020-06-30	49.10	49.88	49.09	49.68	2063974
2020-07-01	49.73	50.11	49.71	49.96	2466447
2020-07-02	50.37	50.54	50.12	50.24	2113252
2020-07-06	50.75	50.83	50.37	50.58	2432361
2020-07-07	50.30	50.64	50.27	50.40	1579328
2020-07-08	50.46	50.55	50.09	50.37	2010753
2020-07-09	50.35	50.46	49.72	50.25	2222498
2020-07-10	50.21	50.71	50.07	50.68	1956438
2020-07-13	50.90	51.29	50.44	50.56	2829626
2020-07-14	50.41	51.41	50.41	51.36	3723357
2020-07-15	51.77	52.03	51.66	51.82	3288188
2020-07-16	51.73	52.01	51.68	51.98	2273086
2020-07-17	52.17	52.57	52.11	52.37	1475650
2020-07-20	52.30	52.42	52.13	52.30	1858206
2020-07-21	52.49	52.76	52.37	52.49	5635763
2020-07-22	52.44	52.95	52.44	52.90	1796920
2020-07-23	52.94	53.23	52.62	52.80	3279077
2020-07-24	52.69	52.77	52.22	52.40	2208465
2020-07-27	52.41	52.76	52.35	52.76	1775063
2020-07-28	52.62	52.91	52.57	52.64	1952338
2020-07-29	52.78	53.35	52.76	53.22	1584815
2020-07-30	52.84	53.11	52.56	53.08	1934285
2020-07-31	53.10	53.29	52.55	53.27	1978227
2020-08-03	53.36	53.53	53.20	53.43	2038755
2020-08-04	53.29	53.66	53.24	53.65	1590988
2020-08-05	53.81	53.84	53.49	53.60	4810015
2020-08-06	53.46	53.54	53.22	53.54	1955778
2020-08-07	53.39	53.98	53.39	53.94	2935176
2020-08-10	53.99	54.11	53.86	54.03	1853534
2020-08-11	54.20	54.26	53.50	53.61	2309289
2020-08-12	53.84	54.34	53.84	54.15	2243643
2020-08-13	54.01	54.26	53.96	54.17	1911700
2020-08-14	54.11	54.38	54.00	54.18	1899524
2020-08-17	54.22	54.48	54.22	54.34	1862532
2020-08-18	54.33	54.54	54.17	54.44	1341948
2020-08-19	54.43	54.46	54.02	54.15	1397978
2020-08-20	53.91	54.12	53.84	54.04	1858439
2020-08-21	54.01	54.14	53.81	54.01	3099685
2020-08-24	54.17	54.22	53.94	54.22	2526386
2020-08-25	54.35	54.38	54.13	54.26	2054476
2020-08-26	54.17	54.49	53.97	54.45	2042351
2020-08-27	54.47	54.67	54.32	54.47	4550716
2020-08-28	54.52	54.53	54.18	54.50	1817446
2020-08-31	54.46	54.80	54.43	54.68	2059199
2020-09-01	54.61	54.65	54.27	54.55	3559278
2020-09-02	54.65	55.72	54.61	55.57	3805095
2020-09-03	55.41	55.57	53.72	54.08	5732033
2020-09-04	54.22	54.36	53.11	53.68	7515485
2020-09-08	53.33	53.39	52.59	52.67	4373264
2020-09-09	53.07	54.14	53.07	53.77	3387920
2020-09-10	53.77	53.92	52.93	53.02	3898189
2020-09-11	53.16	53.48	52.87	53.26	3772683
2020-09-14	53.55	53.98	53.55	53.77	2828925
2020-09-15	53.93	54.18	53.78	53.89	2256243
2020-09-16	54.06	54.26	53.71	53.75	2526039
2020-09-17	53.20	53.66	53.01	53.49	2894227
2020-09-18	53.54	53.65	52.86	53.17	2638989
2020-09-21	52.67	52.76	52.02	52.64	5103805
2020-09-22	52.67	53.12	52.60	53.03	2568834
2020-09-23	53.07	53.12	52.10	52.12	2760614
2020-09-24	52.01	52.60	51.80	52.22	3301365
2020-09-25	52.06	52.97	51.98	52.87	2649991
2020-09-28	53.30	53.74	53.26	53.50	2964980
2020-09-29	53.45	53.69	53.22	53.29	1517457
2020-09-30	53.48	54.02	53.31	53.64	3042078
2020-10-01	53.84	54.00	53.51	53.79	2554659
2020-10-02	53.16	53.78	53.15	53.53	3472746
2020-10-05	53.71	54.24	53.67	54.21	1728335
2020-10-06	54.24	54.54	53.69	53.79	5981188
2020-10-07	54.07	54.59	54.05	54.44	2044529
2020-10-08	54.61	54.81	54.57	54.81	2313619
2020-10-09	54.99	55.38	54.92	55.26	1865399
2020-10-12	55.50	56.01	55.42	55.79	2582890
2020-10-13	55.66	55.91	55.42	55.59	1919771
2020-10-14	55.65	55.79	55.11	55.26	1678872
2020-10-15	54.79	55.28	54.75	55.21	1659230
2020-10-16	55.35	55.71	55.30	55.28	1643608
2020-10-19	55.37	55.49	54.37	54.48	2426041
2020-10-20	54.70	55.04	54.44	54.55	2305514
2020-10-21	54.49	54.82	54.41	54.43	2213691
2020-10-22	54.45	54.77	54.25	54.67	1574159
2020-10-23	54.81	54.85	54.44	54.79	1649406
2020-10-26	54.34	54.47	53.77	54.21	2316777
2020-10-27	54.20	54.39	53.94	53.94	2783984
2020-10-28	53.20	53.42	52.31	52.36	5426531
2020-10-29	52.31	52.82	51.88	52.24	4256919
2020-10-30	52.08	52.37	51.51	52.03	5980491
2020-11-02	52.53	53.05	52.35	52.82	4907684
2020-11-03	53.28	53.87	53.28	53.42	4102865
2020-11-04	54.06	54.96	54.00	54.20	8646533
2020-11-05	54.85	55.10	54.44	54.52	3703125
2020-11-06	54.60	55.02	54.43	54.80	3035095
2020-11-09	56.23	56.31	54.28	54.33	6733662
2020-11-10	54.26	55.01	54.14	54.93	3774642
2020-11-11	55.21	55.50	55.02	55.39	2648665
2020-11-12	55.28	55.31	54.66	54.97	3716126
2020-11-13	55.24	55.74	55.23	55.65	1679125
2020-11-16	55.87	55.94	55.55	55.93	2205369
2020-11-17	55.66	55.82	55.48	55.56	2354885
2020-11-18	55.62	55.65	54.78	54.78	2151216
2020-11-19	54.71	55.06	54.53	55.01	2463793
2020-11-20	54.97	55.12	54.73	54.71	2144474
2020-11-23	54.86	55.01	54.47	54.71	2918060
2020-11-24	54.96	55.10	54.79	54.90	2229366
2020-11-25	54.89	55.01	54.69	54.83	1925471
2020-11-27	54.99	55.07	54.88	55.06	1392951
2020-11-30	55.00	55.19	54.70	55.18	5892989
2020-12-01	55.45	55.71	55.37	55.55	2769883
2020-12-02	55.40	55.61	55.07	55.22	2355136
2020-12-03	55.14	55.27	54.95	55.13	2154186
2020-12-04	55.11	55.49	55.09	55.49	1978079
2020-12-07	55.38	55.57	55.19	55.33	2182418
2020-12-08	55.12	55.76	55.12	55.71	3209860
2020-12-09	55.76	55.79	55.27	55.44	2147259
2020-12-10	55.31	55.52	55.15	55.25	1724020
2020-12-11	55.06	55.49	55.06	55.42	2182088
2020-12-14	55.65	56.03	55.21	55.25	2604870
2020-12-15	55.46	55.87	55.39	55.77	2221166
2020-12-16	55.75	56.05	55.61	55.75	1752148
2020-12-17	55.90	56.24	55.90	56.17	2591191
2020-12-18	56.20	56.34	55.81	56.08	6406159
2020-12-21	55.61	55.71	54.84	55.65	3710982
2020-12-22	55.61	55.61	55.30	55.47	1538163
2020-12-23	55.60	55.73	55.42	55.43	2065967
2020-12-24	55.48	55.72	55.45	55.72	1175939
2020-12-28	55.94	56.03	55.71	55.86	1891731
2020-12-29	56.00	56.14	55.64	55.81	1967183
2020-12-30	55.84	55.98	55.66	55.72	1297850
2020-12-31	55.69	56.29	55.57	56.23	2295239
2021-01-04	56.30	56.34	55.08	55.58	5100235
2021-01-05	55.49	55.88	55.22	55.75	2723700
2021-01-06	55.50	56.42	55.46	56.22	8988724
2021-01-07	56.27	56.65	56.10	56.43	2435843
2021-01-08	56.45	56.68	56.15	56.65	2888781
2021-01-11	56.45	56.71	56.32	56.39	2115166
2021-01-12	56.36	56.42	55.89	56.12	2659656
2021-01-13	56.09	56.37	56.00	56.23	3220605
2021-01-14	56.26	56.29	55.94	56.00	2355134
2021-01-15	55.81	56.28	55.70	56.07	2530684
2021-01-19	56.26	56.39	56.09	56.26	2275648
2021-01-20	56.32	56.65	56.20	56.57	2904950
2021-01-21	56.48	56.57	56.35	56.36	1737652
2021-01-22	56.22	56.49	56.11	56.34	1563101
2021-01-25	56.28	57.05	56.28	56.79	3001008
2021-01-26	56.77	57.03	56.59	56.93	3584727
2021-01-27	56.46	56.71	55.76	55.95	6349221
2021-01-28	56.15	56.82	55.89	55.93	3675610
2021-01-29	55.67	55.90	54.94	55.13	6352371
2021-02-01	55.38	55.68	55.17	55.47	3756941
2021-02-02	55.79	56.23	55.73	55.94	2544011
2021-02-03	55.87	55.89	55.46	55.63	3400886
2021-02-04	55.71	56.05	55.67	55.98	2070788
2021-02-05	56.21	56.48	56.21	56.38	1913426
2021-02-08	56.52	56.65	56.37	56.65	2500101
2021-02-09	56.59	56.77	56.47	56.74	2324658
2021-02-10	56.93	56.98	56.52	56.71	2331274
2021-02-11	56.78	56.81	56.31	56.50	1886601
2021-02-12	56.42	56.78	56.41	56.77	1940828
2021-02-16	56.76	56.79	56.24	56.26	2104829
2021-02-17	56.18	56.65	56.13	56.65	3693582
2021-02-18	56.34	56.77	56.29	56.67	2606547
2021-02-19	56.72	56.76	56.01	55.96	2482958
2021-02-22	55.76	55.80	55.46	55.70	2184396
2021-02-23	55.63	55.85	55.27	55.62	4170179
2021-02-24	55.51	55.80	55.37	55.61	3221397
2021-02-25	55.48	55.82	54.88	55.03	8355728
2021-02-26	55.23	55.23	54.41	54.41	7311023
2021-03-01	54.79	55.57	54.79	55.24	3974311
2021-03-02	55.24	55.39	54.94	55.06	3945253
2021-03-03	54.94	54.98	54.47	54.48	6517313
2021-03-04	54.49	54.90	53.62	53.92	13685688
2021-03-05	54.36	55.26	54.05	55.14	12589966
2021-03-08	55.18	55.95	55.08	55.24	6327377
2021-03-09	55.54	56.07	55.52	55.53	6351777
2021-03-10	55.77	56.21	55.59	56.02	7375317
2021-03-11	56.02	56.38	55.96	56.03	3609071
2021-03-12	55.95	56.28	55.95	56.27	3517746
2021-03-15	56.30	56.80	56.21	56.77	3463339
2021-03-16	56.76	56.96	56.68	56.80	2594353
2021-03-17	56.63	56.82	56.35	56.59	3377004
2021-03-18	56.31	56.64	56.26	56.42	4643508
2021-03-19	56.48	56.81	56.31	56.48	5001612
2021-03-22	56.40	57.03	56.33	57.03	3175183
2021-03-23	56.94	57.37	56.87	57.02	3065523
2021-03-24	56.96	57.18	56.78	56.79	4588746
2021-03-25	56.91	57.32	56.58	57.28	6326178
2021-03-26	57.39	58.31	57.28	58.28	5572583
2021-03-29	58.09	58.81	58.09	58.74	4410643
2021-03-30	58.59	58.60	58.09	58.17	5800208
2021-03-31	58.26	58.41	58.07	58.15	2759674
2021-04-01	58.14	58.41	57.82	58.35	3411275
2021-04-05	58.53	59.18	58.53	59.03	3493706
2021-04-06	58.99	59.22	58.82	59.07	2580542
2021-04-07	59.05	59.15	58.75	58.81	2634180
2021-04-08	58.93	59.05	58.91	58.96	2466907
2021-04-09	59.00	59.20	58.84	59.19	1511023
2021-04-12	59.19	59.45	59.14	59.44	1421396
2021-04-13	59.34	59.63	59.27	59.54	1614743
2021-04-14	59.54	59.54	59.25	59.35	2413986
2021-04-15	59.54	60.09	59.54	60.04	2025171
2021-04-16	60.21	60.51	60.14	60.29	2850049
2021-04-19	60.24	60.30	60.01	60.15	2960917
2021-04-20	60.01	60.47	60.01	60.38	2343225
2021-04-21	60.39	60.71	60.39	60.63	2663718
2021-04-22	60.63	60.73	60.27	60.41	3165392
2021-04-23	60.41	60.69	60.19	60.52	2644291
2021-04-26	60.53	60.54	60.16	60.18	2367229
2021-04-27	60.21	60.30	60.04	60.16	2472464
2021-04-28	60.19	60.28	59.96	60.03	2627646
2021-04-29	60.15	60.54	60.13	60.48	3114983
2021-04-30	60.37	60.47	60.24	60.44	2046872
2021-05-03	60.62	61.14	60.60	60.97	2731697
2021-05-04	60.76	61.04	60.66	60.93	3388681
2021-05-05	61.05	61.08	60.67	61.01	1661268
2021-05-06	61.02	61.47	61.02	61.47	4759025
2021-05-07	61.45	61.80	61.38	61.67	2760460
2021-05-10	61.85	62.40	61.81	61.95	3116948
2021-05-11	61.75	61.76	61.08	61.24	7264791
2021-05-12	61.04	61.12	60.23	60.24	4732824
2021-05-13	60.31	61.33	60.30	61.06	5143987
2021-05-14	61.33	61.59	61.27	61.39	3234547
2021-05-17	61.34	61.53	61.10	61.17	4502515
2021-05-18	61.17	61.24	60.85	60.89	3365484
2021-05-19	60.49	60.66	60.04	60.64	4972341
2021-05-20	60.71	61.46	60.66	61.33	2296086
2021-05-21	61.43	61.73	61.19	61.29	2506368
2021-05-24	61.38	61.52	61.20	61.22	2339432
2021-05-25	61.28	61.28	60.88	61.07	3876614
2021-05-26	61.10	61.11	60.88	60.97	4868629
2021-05-27	61.08	61.17	60.81	60.85	2769220
2021-05-28	61.03	61.20	61.00	61.04	2997208
2021-06-01	61.25	61.27	60.59	60.65	2787779
2021-06-02	60.75	61.06	60.65	60.96	2063666
2021-06-03	60.78	61.21	60.71	61.14	2552586
2021-06-04	61.36	61.49	61.25	61.44	1549998
2021-06-07	61.43	61.48	61.08	61.18	1649652
2021-06-08	61.21	61.28	60.75	60.92	1417932
2021-06-09	60.97	61.12	60.86	60.97	1980823
2021-06-10	61.04	61.41	61.04	61.38	1981549
2021-06-11	61.45	61.48	61.19	61.48	1729432
2021-06-14	61.45	61.48	61.10	61.47	1477678
2021-06-15	61.52	61.58	61.24	61.48	1527209
2021-06-16	61.48	61.56	60.72	60.76	3542691
2021-06-17	60.71	61.01	60.59	60.88	3197908
2021-06-18	60.58	60.58	59.94	59.88	3823184
2021-06-21	60.16	60.74	60.12	60.72	3813511
2021-06-22	60.73	60.99	60.65	60.72	2050170
2021-06-23	60.80	60.80	60.34	60.34	2657257
2021-06-24	60.56	60.64	60.36	60.57	2803144
2021-06-25	60.57	61.07	60.54	60.99	2461816
2021-06-28	61.07	61.15	60.92	61.04	2892470
2021-06-29	61.12	61.24	60.81	60.85	2580118
2021-06-30	60.87	61.06	60.80	60.91	1792356
2021-07-01	61.00	61.34	60.98	61.27	1883958
2021-07-02	61.38	61.65	61.32	61.62	2047698
2021-07-06	61.55	61.64	61.04	61.56	1137205
2021-07-07	61.60	62.17	61.52	62.16	2363495
2021-07-08	61.70	62.10	61.63	61.80	2609463
2021-07-09	62.02	62.25	61.96	62.22	2365171
2021-07-12	62.10	62.29	61.89	62.22	1223665
2021-07-13	62.15	62.29	61.85	61.94	2055572
2021-07-14	62.04	62.33	61.83	62.28	2075593
2021-07-15	62.06	62.56	61.86	62.54	2514454
2021-07-16	62.67	62.92	62.58	62.66	3181380
2021-07-19	62.39	62.62	61.54	62.03	5585330
2021-07-20	62.14	62.89	62.10	62.51	4304416
2021-07-21	62.56	62.65	62.21	62.25	2519037
2021-07-22	62.28	62.49	62.14	62.39	1785499
2021-07-23	62.55	63.07	62.47	63.03	2169852
2021-07-26	62.96	63.04	62.62	62.96	1348880
2021-07-27	62.92	63.38	62.75	63.35	2049428
2021-07-28	63.23	63.28	62.75	62.92	2454619
2021-07-29	63.08	63.28	63.03	63.21	2887221
2021-07-30	63.10	63.40	63.03	63.06	1670264
2021-08-02	63.27	63.37	63.02	63.13	1820760
2021-08-03	63.16	63.56	63.11	63.51	1822460
2021-08-04	63.44	63.44	62.88	63.06	2132962
2021-08-05	63.19	63.27	62.94	63.24	1461680
2021-08-06	63.31	63.48	63.23	63.30	1789471
2021-08-09	63.37	63.43	63.17	63.34	1267861
2021-08-10	63.39	63.56	63.26	63.43	1097730
2021-08-11	63.55	63.82	63.52	63.68	1812635
2021-08-12	63.65	63.72	63.53	63.68	1545024
2021-08-13	63.76	64.04	63.70	64.03	1508634
2021-08-16	63.98	64.56	63.92	64.55	1797730
2021-08-17	64.34	64.63	64.16	64.63	1936430
2021-08-18	64.49	64.68	63.75	63.78	2782852
2021-08-19	63.53	64.32	63.53	64.16	3295937
2021-08-20	64.20	64.66	63.99	64.39	1435285
2021-08-23	64.53	64.55	64.15	64.19	1762337
2021-08-24	64.22	64.22	63.77	63.78	2172358
2021-08-25	63.75	63.92	63.53	63.79	1915185
2021-08-26	63.70	63.73	63.41	63.58	1744404
2021-08-27	63.70	64.08	63.57	63.80	2162650
2021-08-30	63.82	64.16	63.77	64.06	1645892
2021-08-31	64.04	64.16	63.86	64.10	2000998
2021-09-01	64.16	64.39	63.97	64.33	3759447
2021-09-02	64.49	64.70	64.40	64.67	1589058
2021-09-03	64.51	64.69	64.27	64.52	1404711
2021-09-07	64.43	64.43	63.67	63.73	2269264
2021-09-08	63.68	64.38	63.60	64.32	2486700
2021-09-09	64.25	64.36	63.77	63.78	1927641
2021-09-10	63.95	63.95	63.38	63.39	3546562
2021-09-13	63.71	63.86	63.14	63.33	3784916
2021-09-14	63.58	63.58	63.12	63.21	2573122
2021-09-15	63.26	63.70	63.04	63.42	2492840
2021-09-16	63.44	63.57	62.92	63.22	2737416
2021-09-17	63.09	63.14	62.61	62.58	2352187
2021-09-20	62.08	62.53	61.61	62.13	5931721
2021-09-21	62.39	62.66	61.99	62.03	3886737
2021-09-22	62.31	62.59	62.04	62.26	4253082
2021-09-23	62.36	62.80	62.31	62.48	2742497
2021-09-24	62.37	62.69	62.21	62.45	2405988
2021-09-27	62.40	62.59	61.86	61.88	4010436
2021-09-28	61.75	61.75	60.96	61.14	6511102
2021-09-29	61.30	62.01	61.23	61.75	4314256
2021-09-30	61.89	62.00	60.83	60.84	6643026
2021-10-01	61.08	61.50	60.54	61.11	5387762
2021-10-04	61.02	61.47	60.63	61.08	6959627
2021-10-05	61.19	61.63	60.94	61.37	3148087
2021-10-06	61.11	61.92	60.86	61.92	6164584
2021-10-07	62.18	62.69	62.06	62.14	3431599
2021-10-08	62.11	62.17	61.81	61.88	3001569
2021-10-11	61.85	62.06	61.54	61.54	2836509
2021-10-12	61.65	61.93	61.48	61.64	4081668
2021-10-13	61.67	62.02	61.23	61.92	4401528
2021-10-14	62.21	62.77	62.07	62.74	4490997
2021-10-15	62.99	63.15	62.69	62.72	2942111
2021-10-18	62.42	62.67	62.15	62.41	3438143
2021-10-19	62.69	62.94	62.55	62.93	2211659
2021-10-20	63.05	63.57	63.03	63.45	2837693
2021-10-21	63.49	63.62	63.28	63.58	1869094
2021-10-22	63.72	64.09	63.65	63.99	2723837
2021-10-25	63.93	64.03	63.60	63.84	2091939
2021-10-26	63.80	64.04	63.68	63.86	3400228
2021-10-27	63.98	63.99	63.30	63.30	6641782
2021-10-28	63.34	63.70	63.33	63.60	3527389
2021-10-29	63.57	63.86	63.45	63.60	3013037
2021-11-01	63.72	63.82	63.35	63.66	2853982
2021-11-02	63.79	64.13	63.65	64.03	3371066
2021-11-03	63.98	64.17	63.65	64.07	4029025
2021-11-04	64.04	64.15	63.75	63.99	1794051
2021-11-05	64.19	64.48	64.00	64.15	3074004
2021-11-08	64.21	64.27	63.65	63.96	1976487
2021-11-09	63.98	64.20	63.87	64.14	2636661
2021-11-10	64.14	64.42	64.14	64.39	2835189
2021-11-11	64.41	64.41	63.99	64.14	1686447
2021-11-12	64.31	64.54	64.11	64.41	1351594
2021-11-15	64.56	64.70	64.40	64.69	2173156
2021-11-16	64.72	64.98	64.68	64.71	1897720
2021-11-17	64.62	64.72	64.40	64.64	1685163
2021-11-18	64.64	64.64	64.30	64.47	2657739
2021-11-19	64.57	64.62	64.39	64.31	2812247
2021-11-22	64.32	65.00	64.21	64.56	2566779
2021-11-23	64.53	64.87	64.43	64.79	3977559
2021-11-24	64.71	64.86	64.47	64.78	2824116
2021-11-26	64.23	64.60	63.67	63.86	4622302
2021-11-29	64.10	64.61	63.84	64.37	4370059
2021-11-30	64.05	64.13	62.60	62.65	10233703
2021-12-01	63.16	63.97	62.45	62.46	10446439
2021-12-02	62.63	63.85	62.50	63.43	10429648
2021-12-03	63.70	63.91	63.31	63.87	7717718
2021-12-06	64.29	65.01	64.29	64.71	5285245
2021-12-07	64.89	65.32	64.81	65.20	4174069
2021-12-08	65.20	65.37	64.85	65.19	3192198
2021-12-09	65.11	65.43	64.93	65.16	1927087
2021-12-10	65.40	65.80	65.31	65.74	3089841
2021-12-13	65.74	66.53	65.64	66.29	2117198
2021-12-14	66.17	66.28	65.75	65.98	3955517
2021-12-15	66.05	66.88	66.05	66.85	8501783
2021-12-16	67.00	67.54	66.97	67.40	5270714
2021-12-17	67.34	67.40	66.50	66.46	4925855
2021-12-20	66.00	66.33	65.56	66.25	6680850
2021-12-21	66.53	66.57	66.06	66.33	4057105
2021-12-22	66.34	66.86	66.29	66.85	3514060
2021-12-23	66.98	67.23	66.91	67.01	3983170
2021-12-27	67.18	67.81	67.10	67.81	2621287
2021-12-28	67.81	68.16	67.80	68.14	4250793
2021-12-29	68.17	68.63	68.16	68.51	2772906
2021-12-30	68.61	68.71	68.33	68.43	3091901
2021-12-31	68.37	68.86	68.34	68.63	3166047
2022-01-03	68.57	68.57	67.34	67.96	12900547
2022-01-04	68.00	68.42	67.89	68.01	4089374
2022-01-05	68.04	68.38	67.62	67.63	7907124
2022-01-06	67.66	67.92	67.47	67.53	6264664
2022-01-07	67.47	67.76	67.28	67.51	5416138
2022-01-10	67.39	67.42	66.77	67.17	7819263
2022-01-11	67.19	67.23	66.47	67.07	7087018
2022-01-12	67.08	67.21	66.88	67.14	4839278
2022-01-13	67.19	67.31	66.80	66.94	6315600
2022-01-14	66.72	66.77	66.18	66.57	6803177
2022-01-18	66.20	66.20	65.40	65.93	7335363
2022-01-19	66.10	66.42	65.75	65.80	7335229
2022-01-20	65.90	66.37	65.23	65.29	7016213
2022-01-21	65.55	65.98	65.06	65.00	12220743
2022-01-24	64.71	65.07	63.43	64.97	23332391
2022-01-25	64.35	64.88	63.61	64.40	11508683
2022-01-26	64.52	64.91	63.26	63.65	17052804
2022-01-27	64.10	64.72	63.43	63.72	8401534
2022-01-28	63.62	64.87	63.12	64.87	9126373
2022-01-31	64.52	65.40	64.41	65.35	6988242
2022-02-01	65.33	65.43	64.48	65.02	6727687
2022-02-02	65.05	65.86	64.94	65.77	4359522
2022-02-03	65.50	65.82	65.37	65.47	6455539
2022-02-04	65.07	65.39	64.43	64.84	7129709
2022-02-07	64.96	65.10	64.59	64.75	3964953
2022-02-08	64.91	65.18	64.67	65.02	4084448
2022-02-09	65.40	65.68	65.37	65.50	4127378
2022-02-10	64.85	65.15	63.98	64.20	6934674
2022-02-11	64.32	64.64	63.62	63.81	9813659
2022-02-14	63.86	64.02	62.96	63.43	7046904
2022-02-15	63.87	64.13	63.31	63.58	4498754
2022-02-16	63.42	63.78	62.95	63.58	4858146
2022-02-17	63.32	63.57	62.86	63.26	4893411
2022-02-18	63.13	63.61	62.99	63.22	5105195
2022-02-22	63.30	63.40	62.69	63.05	6764372
2022-02-23	63.21	63.37	62.31	62.36	5830181
2022-02-24	61.62	62.35	61.12	62.23	9411409
2022-02-25	62.49	64.15	62.49	64.09	7489566
2022-02-28	63.38	63.91	63.09	63.74	6142791
2022-03-01	63.54	64.01	62.85	63.13	14078359
2022-03-02	63.34	64.32	63.28	64.07	4938366
2022-03-03	64.38	65.09	64.30	64.79	6109093
2022-03-04	64.35	65.45	64.11	65.40	4451472
2022-03-07	65.24	65.52	64.75	64.76	5947754
2022-03-08	64.78	64.94	63.35	63.36	9496375
2022-03-09	64.21	64.29	63.71	63.86	5939728
2022-03-10	63.32	63.81	63.12	63.71	3957915
2022-03-11	63.87	64.26	63.26	63.30	4390885
2022-03-14	63.65	64.10	63.35	63.54	6581015
2022-03-15	63.96	64.49	63.76	64.41	4629029
2022-03-16	64.60	64.81	63.58	64.59	6645872
2022-03-17	64.46	65.24	64.44	65.16	5151590
2022-03-18	65.04	65.18	64.57	64.99	3518500
2022-03-21	65.03	65.53	64.97	65.24	2907381
2022-03-22	65.43	65.52	65.05	65.29	3834026
2022-03-23	65.21	65.37	64.91	64.99	5015982
2022-03-24	65.09	65.57	65.05	65.57	3725984
2022-03-25	65.72	66.33	65.69	66.32	5028800
2022-03-28	66.34	66.61	65.97	66.61	4472776
2022-03-29	66.89	67.24	66.61	67.23	4582275
2022-03-30	67.10	67.47	66.99	67.46	4950485
2022-03-31	67.46	67.77	67.04	67.09	4524208
2022-04-01	67.23	67.82	66.91	67.82	4975577
2022-04-04	67.60	67.61	66.91	67.38	8593838
2022-04-05	67.26	68.17	67.26	67.53	5625949
2022-04-06	67.38	68.54	67.26	68.51	8745452
2022-04-07	68.35	68.90	68.09	68.75	6903962
2022-04-08	68.81	69.16	68.54	68.88	5689474
2022-04-11	68.89	69.16	68.26	68.36	7226385
2022-04-12	68.36	68.81	68.09	68.28	8810457
2022-04-13	68.29	68.53	67.98	68.42	3890458
2022-04-14	68.48	68.82	68.23	68.15	7405298
2022-04-18	68.08	68.39	67.52	67.75	4654596
2022-04-19	67.86	68.64	67.86	68.54	3007702
2022-04-20	68.83	69.61	68.83	69.42	5881731
2022-04-21	69.50	69.82	69.01	69.07	6995211
2022-04-22	68.95	68.97	67.58	67.64	7755257
2022-04-25	67.68	67.76	66.41	67.58	9678809
2022-04-26	67.45	67.90	66.73	66.75	7657590
2022-04-27	66.86	67.56	66.57	66.84	8550461
2022-04-28	67.02	67.61	66.63	67.51	7443052
2022-04-29	67.11	67.17	65.27	65.35	12661738
2022-05-02	65.55	65.84	63.75	64.64	16397440
2022-05-03	64.88	65.57	64.51	64.88	9151552
2022-05-04	64.94	66.33	64.85	66.24	15259437
2022-05-05	65.88	66.15	64.59	65.08	16093462
2022-05-06	64.75	65.29	64.44	65.10	17333956
2022-05-09	64.60	65.14	64.22	64.53	13380812
2022-05-10	64.99	65.25	63.62	63.95	11861941
2022-05-11	63.92	65.02	63.88	64.01	15318838
2022-05-12	63.95	64.18	63.28	64.01	13984392
2022-05-13	64.38	64.78	63.91	64.74	5645929
2022-05-16	64.64	65.12	64.36	64.82	5821284
2022-05-17	65.12	65.23	64.33	65.21	4286943
2022-05-18	64.90	65.01	62.91	63.06	4182242
2022-05-19	62.60	63.01	61.89	62.57	6170746
2022-05-20	62.89	62.95	61.79	62.60	6363407
2022-05-23	63.23	63.61	62.86	63.39	5309116
2022-05-24	63.28	64.30	62.97	64.22	5116528
2022-05-25	64.09	64.34	63.70	64.23	3938051
2022-05-26	64.49	64.86	64.43	64.52	3915820
2022-05-27	64.62	65.44	64.52	65.43	3736101
2022-05-31	64.92	65.27	64.33	64.89	3741755
2022-06-01	65.05	65.05	63.86	64.42	3018406
2022-06-02	64.53	64.81	63.44	64.78	3258400
2022-06-03	64.43	64.68	64.17	64.27	1787699
2022-06-06	64.59	64.76	64.17	64.28	2512402
2022-06-07	64.00	64.93	63.87	64.89	2190804
2022-06-08	64.63	64.63	63.84	63.90	2040042
2022-06-09	63.80	64.13	62.61	62.62	2803252
2022-06-10	61.93	62.57	61.61	62.04	4118542
2022-06-13	61.16	61.37	59.93	60.19	7697097
2022-06-14	60.34	60.43	58.89	59.33	4487749
2022-06-15	59.69	60.33	58.88	59.61	4720166
2022-06-16	58.68	58.99	58.26	58.72	5044779
2022-06-17	58.72	59.16	58.16	58.43	4588276
2022-06-21	58.97	59.86	58.84	59.66	2462747
2022-06-22	59.29	60.40	59.28	59.94	3506168
2022-06-23	60.08	60.92	60.08	60.87	3337455
2022-06-24	61.21	62.23	61.02	62.17	3339392
2022-06-27	62.17	62.61	61.97	62.37	1949351
2022-06-28	62.57	62.94	61.72	61.74	2412619
2022-06-29	61.85	62.10	61.67	61.94	1743145
2022-06-30	61.55	62.40	61.26	62.00	3209788
2022-07-01	61.97	63.07	61.84	62.98	5243616
2022-07-05	62.53	62.58	60.99	61.95	3053146
2022-07-06	62.15	62.79	61.88	62.37	3115623
2022-07-07	62.56	62.66	62.18	62.27	2482764
2022-07-08	62.29	62.43	62.03	62.13	2229204
2022-07-11	61.95	62.35	61.84	62.18	2055629
2022-07-12	61.99	62.61	61.59	61.85	2055788
2022-07-13	61.31	62.07	61.17	61.54	3061251
2022-07-14	60.72	61.29	60.57	61.21	2949448
2022-07-15	61.73	61.90	61.32	61.70	2201626
2022-07-18	61.84	61.87	60.79	60.92	1789320
2022-07-19	61.34	61.86	61.26	61.76	9367912
2022-07-20	61.75	61.87	61.20	61.39	1940146
2022-07-21	61.35	61.68	61.15	61.66	1812194
2022-07-22	61.86	62.17	61.60	61.98	2623326
2022-07-25	62.03	62.47	61.94	62.36	2134192
2022-07-26	62.17	62.73	62.17	62.63	1628075
2022-07-27	62.57	63.12	62.28	62.95	2969925
2022-07-28	63.15	64.26	62.93	64.19	9024961
2022-07-29	63.97	64.62	63.96	64.51	3700643
2022-08-01	64.22	64.50	64.10	64.34	3758864
2022-08-02	64.44	64.63	63.95	63.99	4779727
2022-08-03	64.05	64.38	63.60	64.28	2857663
2022-08-04	64.26	64.58	64.11	64.18	3693612
2022-08-05	63.94	64.17	63.59	64.14	1699245
2022-08-08	64.44	64.74	64.20	64.34	3542188
2022-08-09	64.38	64.89	64.38	64.78	2224858
2022-08-10	65.26	65.41	65.05	65.39	3108799
2022-08-11	65.58	65.92	65.26	65.36	1624520
2022-08-12	65.60	66.28	65.58	66.26	1894426
2022-08-15	66.11	66.76	65.98	66.72	2762309
2022-08-16	66.59	67.24	66.59	67.03	1912344
2022-08-17	66.66	67.22	66.66	66.99	1368793
2022-08-18	67.03	67.12	66.68	66.99	2259267
2022-08-19	66.75	66.97	66.60	66.63	2583647
2022-08-22	66.27	66.33	65.60	65.71	4035866
2022-08-23	65.60	65.60	65.05	65.21	1510750
2022-08-24	65.26	65.49	65.07	65.39	1419191
2022-08-25	65.51	65.82	65.23	65.80	1537683
2022-08-26	65.91	65.91	64.34	64.37	6383015
2022-08-29	64.16	64.69	63.77	64.28	2401068
2022-08-30	64.37	64.37	63.42	63.56	2979362
2022-08-31	63.76	63.96	63.18	63.20	4905212
2022-09-01	62.98	63.81	62.87	63.77	3580484
2022-09-02	64.11	64.42	62.86	63.06	5658063
2022-09-06	63.19	63.70	62.83	63.01	2472322
2022-09-07	63.13	64.45	63.13	64.38	3157913
2022-09-08	64.09	64.62	63.95	64.44	2901266
2022-09-09	64.65	65.07	64.38	64.83	1771700
2022-09-12	65.03	65.49	64.97	65.30	2679949
2022-09-13	64.58	64.68	63.21	63.42	5863146
2022-09-14	63.53	63.79	63.07	63.42	2187450
2022-09-15	63.36	63.36	62.60	62.68	3669281
2022-09-16	62.42	62.67	62.25	62.49	2749766
2022-09-19	62.24	62.87	62.00	62.87	3351573
2022-09-20	62.47	62.47	61.55	62.00	2752168
2022-09-21	62.35	62.85	61.36	61.36	3797134
2022-09-22	61.31	61.63	60.90	61.26	3347485
2022-09-23	60.83	61.00	59.98	60.66	6589766
2022-09-26	60.48	60.51	59.41	59.80	4292668
2022-09-27	60.15	60.32	58.84	59.05	4325292
2022-09-28	59.40	60.15	59.00	59.85	4261641
2022-09-29	59.60	59.68	58.42	58.62	4286386
2022-09-30	58.75	58.94	57.77	57.83	4517222
2022-10-03	58.45	59.44	58.18	59.19	3977643
2022-10-04	59.61	60.45	59.47	60.30	3884315
2022-10-05	59.84	60.01	59.11	59.59	2411911
2022-10-06	59.41	59.43	58.22	58.30	2781321
2022-10-07	58.02	58.14	56.89	57.19	5321219
2022-10-10	57.36	57.70	57.09	57.28	1900211
2022-10-11	57.19	58.14	57.17	57.60	2598381
2022-10-12	57.72	57.80	56.91	56.92	1380614
2022-10-13	56.15	58.52	55.99	58.34	5396114
2022-10-14	58.77	59.00	57.27	57.42	3103221
2022-10-17	58.01	58.64	58.01	58.45	2035952
2022-10-18	59.28	59.56	58.86	59.24	1931975
2022-10-19	58.91	59.15	58.29	58.70	1242197
2022-10-20	58.73	58.78	57.74	57.86	2103709
2022-10-21	57.96	58.96	57.62	58.71	2470811
2022-10-24	59.10	59.66	58.88	59.39	1684177
2022-10-25	59.27	60.17	59.25	60.11	1575811
2022-10-26	60.36	60.64	59.94	60.21	1807795
2022-10-27	60.48	61.05	60.41	60.51	1549966
2022-10-28	60.65	62.07	60.64	61.98	2592918
2022-10-31	61.75	62.07	61.54	61.74	1799271
2022-11-01	62.04	62.05	61.44	61.74	2271376
2022-11-02	61.65	62.49	60.91	60.93	2902174
2022-11-03	60.51	61.21	60.20	60.82	2841502
2022-11-04	61.20	61.65	60.52	61.38	1975185
2022-11-07	61.48	61.58	60.94	61.39	1773103
2022-11-08	61.48	62.11	61.25	61.76	1845443
2022-11-09	61.57	61.97	61.10	61.18	1383348
2022-11-10	62.64	63.10	62.03	63.00	2912369
2022-11-11	63.07	63.08	61.83	62.30	1831783
2022-11-14	62.28	62.80	61.89	61.92	2836224
2022-11-15	62.36	62.61	61.62	62.24	2237293
2022-11-16	62.28	62.85	62.28	62.55	1852294
2022-11-17	61.98	62.30	61.86	62.28	1888139
2022-11-18	62.73	63.22	62.72	63.01	2881516
2022-11-21	62.96	63.62	62.96	63.56	1508198
2022-11-22	63.80	64.05	63.63	63.95	1767046
2022-11-23	63.92	64.24	63.83	64.23	1372357
2022-11-25	64.36	64.58	64.36	64.57	1123583
2022-11-28	64.25	64.50	63.84	63.94	1152486
2022-11-29	63.80	63.93	63.54	63.89	1066474
2022-11-30	63.81	65.17	63.52	65.13	2510819
2022-12-01	65.47	65.80	65.00	65.23	1468305
2022-12-02	64.72	65.47	64.71	65.36	1232423
2022-12-05	64.86	64.92	64.52	64.65	1383923
2022-12-06	64.60	64.82	64.18	64.52	1618223
2022-12-07	64.51	64.95	64.34	64.54	1377042
2022-12-08	64.61	65.02	64.53	64.94	1181156
2022-12-09	64.80	65.05	64.45	64.47	1010550
2022-12-12	64.69	65.35	64.40	65.34	1649674
2022-12-13	66.30	66.32	64.95	65.36	2948205
2022-12-14	65.45	66.03	64.84	65.22	2966649
2022-12-15	64.76	64.91	63.95	64.29	2001288
2022-12-16	63.79	63.88	63.18	63.49	1787170
2022-12-19	63.45	63.89	62.98	63.30	2236401
2022-12-20	63.25	63.53	63.00	63.31	1940611
2022-12-21	63.66	64.21	63.61	64.16	3147963
2022-12-22	63.90	64.02	63.01	63.86	1436780
2022-12-23	63.81	64.29	63.68	64.29	1198377
2022-12-27	64.37	64.68	64.11	64.56	1199007
2022-12-28	64.69	64.89	63.88	63.90	2039017
2022-12-29	64.18	64.61	64.07	64.40	1554477
2022-12-30	64.24	64.31	63.39	63.90	2066576
2023-01-03	64.00	64.07	63.27	63.87	2280799
2023-01-04	64.07	64.65	63.97	64.35	1730326
2023-01-05	64.09	64.14	63.40	63.49	2091058
2023-01-06	64.12	65.07	64.06	64.91	2218396
2023-01-09	64.89	65.29	64.47	64.47	1485318
2023-01-10	64.50	64.55	64.19	64.53	1660202
2023-01-11	64.75	65.03	64.58	65.02	1401583
2023-01-12	65.07	65.07	64.54	64.64	1279084
2023-01-13	64.27	64.72	64.17	64.63	1629168
2023-01-17	64.71	64.96	64.36	64.41	1368819
2023-01-18	64.43	64.45	62.99	63.03	2387739
2023-01-19	62.90	63.03	62.57	62.59	2203970
2023-01-20	62.61	63.08	62.15	62.93	2616571
2023-01-23	62.91	63.44	62.74	63.02	2067008
2023-01-24	63.05	63.36	62.44	63.24	1487309
2023-01-25	62.91	63.34	62.70	63.33	1715716
2023-01-26	63.31	63.43	63.07	63.40	2225539
2023-01-27	63.31	63.49	63.03	63.26	1644175
2023-01-30	63.11	63.74	63.10	63.15	1576699
2023-01-31	63.30	63.82	63.05	63.82	3254449
2023-02-01	63.53	64.24	63.13	63.87	5537691
2023-02-02	63.76	63.98	63.32	63.71	4073578
2023-02-03	63.47	63.60	62.69	63.16	4053015
2023-02-06	63.02	63.46	63.01	63.43	2083673
2023-02-07	63.15	63.60	62.68	63.46	2086274
2023-02-08	63.15	63.25	62.85	62.94	2289059
2023-02-09	63.13	63.35	62.27	62.36	1515462
2023-02-10	62.41	63.16	62.35	63.12	1825770
2023-02-13	63.10	63.61	63.10	63.58	2243818
2023-02-14	63.47	63.62	62.77	62.96	2364770
2023-02-15	62.73	63.15	62.65	63.13	1486822
2023-02-16	62.62	63.10	62.29	62.75	1488045
2023-02-17	62.71	63.60	62.70	63.35	1866037
2023-02-21	63.10	63.25	62.60	62.69	2118961
2023-02-22	62.80	63.01	62.42	62.55	1678638
2023-02-23	62.70	62.88	62.19	62.52	1565481
2023-02-24	62.17	62.42	61.88	62.26	1776215
2023-02-27	62.53	62.79	61.95	62.11	1844720
2023-02-28	61.98	62.09	61.54	61.57	1799389
2023-03-01	61.29	61.37	60.78	61.10	2150253
2023-03-02	60.98	61.64	60.87	61.56	2854404
2023-03-03	61.65	62.00	61.26	61.97	4165294
2023-03-06	61.94	62.26	61.88	62.03	2066486
2023-03-07	62.07	62.11	61.06	61.17	2805545
2023-03-08	61.18	61.26	60.83	61.10	2804429
2023-03-09	61.33	61.37	60.24	60.42	4585796
2023-03-10	60.43	60.61	59.69	59.85	5450086
2023-03-13	59.50	60.92	59.44	60.05	6820858
2023-03-14	60.54	60.87	60.09	60.65	2583017
2023-03-15	60.11	60.75	59.88	60.63	3882212
2023-03-16	60.38	61.16	60.29	61.12	4687436
2023-03-17	60.94	61.02	60.09	60.17	5622833
2023-03-20	60.40	61.17	60.40	61.04	3207989
2023-03-21	61.31	61.37	60.42	60.89	3178562
2023-03-22	60.84	61.03	59.87	59.89	4849753
2023-03-23	59.91	60.19	59.24	59.48	6828503
2023-03-24	59.47	60.67	59.46	60.65	4653072
2023-03-27	60.95	61.36	60.87	60.97	3245346
2023-03-28	60.91	61.42	60.91	61.13	2622542
2023-03-29	61.46	61.71	61.37	61.68	3373748
2023-03-30	61.86	62.01	61.62	61.88	4348690
2023-03-31	62.07	62.42	62.05	62.40	3387073
2023-04-03	62.31	62.80	62.19	62.65	4260047
2023-04-04	62.66	62.78	62.23	62.45	2555799
2023-04-05	62.56	63.34	62.56	63.26	3264980
2023-04-06	63.41	63.67	63.22	63.45	3973427
2023-04-10	63.29	63.39	62.93	63.35	1906488
2023-04-11	63.39	63.71	63.34	63.53	1673571
2023-04-12	63.60	63.84	63.35	63.46	2532435
2023-04-13	63.36	63.76	63.05	63.64	3796965
2023-04-14	63.51	63.56	62.96	63.19	3359786
2023-04-17	63.22	63.65	63.15	63.65	2140703
2023-04-18	63.67	63.72	63.27	63.52	2489323
2023-04-19	63.50	63.76	63.42	63.65	1714850
2023-04-20	63.53	63.76	63.39	63.72	2744160
2023-04-21	63.89	64.01	63.51	63.64	2033377
2023-04-24	63.63	63.89	63.56	63.87	2447322
2023-04-25	63.79	64.21	63.78	63.88	3261145
2023-04-26	63.42	63.67	62.94	63.01	3275819
2023-04-27	63.03	63.79	63.01	63.77	3585469
2023-04-28	63.70	64.01	63.64	63.94	1764984
2023-05-01	63.95	64.52	63.90	64.24	2949319
2023-05-02	64.04	64.05	63.11	63.62	2280502
2023-05-03	63.71	63.91	63.22	63.26	1737766
2023-05-04	63.18	63.29	62.78	63.06	2494136
2023-05-05	63.20	63.79	63.17	63.71	1513333
2023-05-08	63.67	63.80	63.44	63.58	1249572
2023-05-09	63.48	63.64	63.38	63.43	1022540
2023-05-10	63.63	63.76	63.11	63.55	1506701
2023-05-11	63.43	63.44	63.01	63.32	1231903
2023-05-12	63.45	63.67	63.13	63.45	1495678
2023-05-15	63.47	63.60	62.91	63.12	1147961
2023-05-16	63.02	63.05	62.35	62.35	2016180
2023-05-17	62.50	62.57	62.09	62.47	2082622
2023-05-18	62.30	62.40	61.88	62.34	2392936
2023-05-19	62.44	62.81	62.26	62.29	2757167
2023-05-22	62.28	62.54	61.88	62.04	2125409
2023-05-23	61.91	61.95	61.55	61.57	3615344
2023-05-24	61.51	61.59	61.10	61.11	3470941
2023-05-25	60.92	60.92	60.27	60.58	3134068
2023-05-26	60.59	60.77	60.33	60.52	2257010
2023-05-30	60.36	60.54	60.16	60.28	4581330
2023-05-31	60.16	60.65	60.01	60.48	3553454
2023-06-01	60.59	60.65	60.19	60.59	2991382
2023-06-02	60.63	61.53	60.54	61.47	3375247
2023-06-05	61.55	62.00	61.41	61.47	2242097
2023-06-06	61.69	61.78	61.06	61.28	5046878
2023-06-07	61.15	61.65	60.83	61.54	3157544
2023-06-08	61.52	61.94	61.40	61.87	2320263
2023-06-09	61.76	62.03	61.71	61.86	2170065
2023-06-12	61.87	61.93	61.59	61.82	1269724
2023-06-13	61.64	62.07	61.57	62.00	2327629
2023-06-14	62.06	62.34	61.79	61.92	2227173
2023-06-15	62.02	62.75	62.02	62.66	2953412
2023-06-16	62.78	63.09	62.74	62.67	4199301
2023-06-20	62.53	62.59	62.22	62.22	2215117
2023-06-21	62.13	62.61	61.78	62.47	2943796
2023-06-22	62.52	62.70	62.25	62.46	1509049
2023-06-23	62.46	62.54	61.94	61.95	1767817
2023-06-26	61.89	62.24	61.59	62.21	1387487
2023-06-27	62.15	62.46	62.11	62.41	1248909
2023-06-28	62.23	62.23	61.67	61.86	2119347
2023-06-29	61.67	62.33	61.55	62.28	1913966
2023-06-30	62.38	62.92	62.38	62.81	2007098
2023-07-03	62.60	62.95	62.42	62.92	897583
2023-07-05	62.61	63.07	62.54	62.96	1342129
2023-07-06	62.60	62.74	62.37	62.66	1673683
2023-07-07	62.43	62.69	62.15	62.18	5217775
2023-07-10	62.18	62.61	62.10	62.19	1643294
2023-07-11	62.25	62.64	62.14	62.63	2104955
2023-07-12	62.82	62.90	62.59	62.69	1635327
2023-07-13	62.64	62.90	62.59	62.81	4611506
2023-07-14	62.87	62.98	62.60	62.89	1559614
2023-07-17	62.74	62.87	62.47	62.57	1269705
2023-07-18	62.57	63.02	62.23	62.48	1831613
2023-07-19	62.65	63.08	62.62	62.94	2102155
2023-07-20	63.09	63.83	63.00	63.77	2019726
2023-07-21	63.91	64.28	63.78	63.97	2808177
2023-07-24	64.07	64.21	63.95	64.05	1527069
2023-07-25	63.89	64.00	63.71	63.95	1271068
2023-07-26	63.85	64.26	63.74	64.00	1673448
2023-07-27	63.98	64.07	63.29	63.35	2211060
2023-07-28	63.79	63.79	63.19	63.43	1658922
2023-07-31	63.53	63.53	63.09	63.27	2018392
2023-08-01	63.18	63.49	62.99	63.04	1422002
2023-08-02	62.93	63.48	62.92	63.12	1531924
2023-08-03	63.02	63.06	62.54	62.57	2087103
2023-08-04	62.65	62.86	62.03	62.07	1979367
2023-08-07	62.17	62.64	62.17	62.55	1613946
2023-08-08	62.38	62.47	61.97	62.25	1813670
2023-08-09	62.21	62.67	62.20	62.37	1681640
2023-08-10	62.49	62.82	62.07	62.19	1707800
2023-08-11	62.20	62.55	62.14	62.53	1123642
2023-08-14	62.48	62.60	62.21	62.32	1619137
2023-08-15	62.09	62.12	61.59	61.60	1862285
2023-08-16	61.66	61.87	61.51	61.55	1707028
2023-08-17	61.49	61.64	61.03	61.03	2517100
2023-08-18	60.95	61.42	60.95	61.13	2424025
2023-08-21	61.09	61.15	60.64	60.93	2119944
2023-08-22	60.95	61.00	60.70	60.76	1550225
2023-08-23	60.97	61.10	60.85	61.10	1874132
2023-08-24	60.97	61.59	60.78	60.81	1438707
2023-08-25	61.06	61.41	60.81	61.22	2119974
2023-08-28	61.35	61.60	61.24	61.42	1971189
2023-08-29	61.46	61.70	61.24	61.66	2087676
2023-08-30	61.67	61.94	61.58	61.66	886032
2023-08-31	61.74	61.79	61.24	61.24	1228200
2023-09-01	61.56	61.56	60.90	61.11	1607182
2023-09-05	61.00	61.03	60.39	60.39	1347764
2023-09-06	60.36	60.42	60.11	60.23	1154172
2023-09-07	60.38	60.88	60.38	60.65	1035878
2023-09-08	60.69	60.93	60.63	60.83	944533
2023-09-11	60.79	61.13	60.79	61.03	741699
2023-09-12	60.92	61.07	60.76	60.92	595441
2023-09-13	60.95	61.25	60.95	61.14	1115506
2023-09-14	61.29	61.70	61.28	61.69	2357402
2023-09-15	61.50	61.78	61.22	61.12	1790611
2023-09-18	61.21	61.36	60.97	61.19	948619
2023-09-19	61.13	61.27	61.01	61.13	784636
2023-09-20	61.32	61.71	61.18	61.32	1521159
2023-09-21	61.19	61.24	60.55	60.59	2818914
2023-09-22	60.54	60.70	60.31	60.36	1849335
2023-09-25	60.13	60.26	60.03	60.23	1894265
2023-09-26	60.00	60.06	59.41	59.41	2619887
2023-09-27	59.54	59.55	58.77	59.03	2123058
2023-09-28	59.13	59.30	58.98	59.04	2806369
2023-09-29	59.29	59.35	58.62	58.79	2840780
2023-10-02	58.65	58.65	57.68	58.04	3282381
2023-10-03	57.78	58.02	57.56	57.90	4070114
2023-10-04	57.96	58.34	57.57	58.30	1814045
2023-10-05	58.30	58.47	57.93	58.01	2604429
2023-10-06	57.72	58.46	57.17	58.27	2632679
2023-10-09	58.16	58.85	58.16	58.84	2190085
2023-10-10	58.94	59.31	58.87	59.14	2608329
2023-10-11	59.20	59.30	58.75	59.11	1940719
2023-10-12	59.08	59.14	58.07	58.29	2832246
2023-10-13	58.46	58.77	58.33	58.72	2714772
2023-10-16	58.97	59.41	58.83	59.27	1697532
2023-10-17	59.00	59.57	59.00	59.34	2258883
2023-10-18	59.33	59.55	59.01	59.07	2423010
2023-10-19	58.97	59.19	58.46	58.52	2432274
2023-10-20	58.51	58.76	58.13	58.01	2218042
2023-10-23	57.84	58.14	57.63	57.65	2185855
2023-10-24	57.87	58.29	57.87	58.19	2337180
2023-10-25	58.07	58.62	57.98	58.38	2566094
2023-10-26	58.43	58.81	58.25	58.27	4147773
2023-10-27	58.22	58.22	57.35	57.48	2497596
2023-10-30	57.73	58.05	57.52	57.95	2013402
2023-10-31	58.15	58.43	57.88	58.38	1439779
2023-11-01	58.49	58.90	58.27	58.72	3246291
2023-11-02	58.87	59.60	58.81	59.55	3977748
2023-11-03	59.92	60.22	59.90	59.92	3730264
2023-11-06	59.94	60.04	59.83	59.87	2540691
2023-11-07	59.84	59.94	59.73	59.79	1035846
2023-11-08	59.84	59.96	59.44	59.69	1443676
2023-11-09	59.76	59.80	59.35	59.44	1389587
2023-11-10	59.62	59.82	59.30	59.78	1294332
2023-11-13	59.69	59.94	59.65	59.75	1256798
2023-11-14	60.18	60.63	60.12	60.51	2164764
2023-11-15	60.50	60.71	60.35	60.50	1830463
2023-11-16	60.49	60.70	60.48	60.61	2578045
2023-11-17	60.71	60.83	60.45	60.42	2644934
2023-11-20	60.29	60.63	60.15	60.48	1696947
2023-11-21	60.50	60.74	60.40	60.69	2286636
2023-11-22	60.79	61.07	60.76	61.05	1996612
2023-11-24	61.09	61.25	61.03	61.25	1071824
2023-11-27	61.16	61.24	61.01	61.05	1098540
2023-11-28	61.03	61.25	60.94	60.97	1525518
2023-11-29	61.02	61.06	60.64	60.70	1290884
2023-11-30	60.74	61.40	60.65	61.37	3362506
2023-12-01	61.31	61.83	61.28	61.83	2348766
2023-12-04	61.55	62.05	61.55	61.86	1516656
2023-12-05	61.83	61.86	61.46	61.49	1801300
2023-12-06	61.61	61.71	61.46	61.66	1303891
2023-12-07	61.71	61.80	61.50	61.64	1026223
2023-12-08	61.62	61.65	61.32	61.50	1055710
2023-12-11	61.65	62.09	61.65	62.08	1951917
2023-12-12	62.19	62.37	61.96	62.32	1373960
2023-12-13	62.34	63.40	62.23	63.40	4071975
2023-12-14	63.50	63.50	62.39	62.44	2606292
2023-12-15	62.12	62.12	61.61	61.67	2745808
2023-12-18	61.92	62.14	61.81	61.99	1877668
2023-12-19	62.03	62.21	61.95	62.17	1164494
2023-12-20	61.98	62.04	61.25	61.26	2347050
2023-12-21	61.48	61.77	61.27	61.72	1364771
2023-12-22	61.87	62.24	61.86	62.01	1322615
2023-12-26	62.00	62.37	61.92	62.24	1146879
2023-12-27	62.18	62.34	62.08	62.33	1211462
2023-12-28	62.29	62.61	62.29	62.55	1708269
2023-12-29	62.45	62.69	62.37	62.66	1565439
2024-01-02	62.42	63.27	62.42	63.21	2690750
2024-01-03	63.32	63.37	62.98	63.05	2329438
2024-01-04	63.10	63.40	62.98	63.01	1057776
2024-01-05	62.95	63.18	62.59	62.91	1195932
2024-01-08	62.92	63.29	62.71	63.29	2546777
2024-01-09	63.00	63.20	62.83	63.18	1175658
2024-01-10	63.11	63.28	62.97	63.21	1213585
2024-01-11	63.13	63.20	62.53	62.87	2088998
2024-01-12	63.11	63.26	62.92	63.15	1583999
2024-01-16	63.01	63.12	62.75	62.88	1896478
2024-01-17	62.66	63.16	62.58	62.72	1840301
2024-01-18	62.62	62.88	62.40	62.84	1616923
2024-01-19	62.93	63.19	62.59	62.90	1354924
2024-01-22	62.88	63.07	62.67	62.79	1831419
2024-01-23	62.80	63.03	62.74	63.03	1721916
2024-01-24	63.14	63.14	62.41	62.43	1871622
2024-01-25	62.70	63.01	62.55	63.01	3124272
2024-01-26	63.03	63.17	62.91	63.00	1633022
2024-01-29	63.00	63.28	62.87	63.21	2569320
2024-01-30	63.16	63.61	63.06	63.55	1135429
2024-01-31	63.70	63.83	63.00	63.12	2760899
2024-02-01	62.95	63.89	62.71	63.89	8070865
2024-02-02	63.75	63.80	63.17	63.46	2891379
2024-02-05	63.19	63.19	62.83	62.86	3406336
2024-02-06	62.94	63.19	62.81	63.08	1492506
2024-02-07	63.31	63.36	63.11	63.15	1332410
2024-02-08	63.09	63.11	62.78	62.98	1887050
2024-02-09	62.97	63.00	62.75	62.96	1475918
2024-02-12	62.93	63.27	62.74	63.25	2234223
2024-02-13	63.07	63.30	62.37	62.71	3965439
2024-02-14	62.80	62.87	62.48	62.81	2837714
2024-02-15	62.95	63.48	62.95	63.45	2454119
2024-02-16	63.29	63.63	63.10	63.23	1660993
2024-02-20	63.19	63.74	63.19	63.39	1981015
2024-02-21	63.55	63.80	63.39	63.80	1866473
2024-02-22	63.77	64.28	63.59	64.17	2286118
2024-02-23	64.28	64.63	64.22	64.45	1824204
2024-02-26	64.41	64.44	63.97	63.97	1428179
2024-02-27	63.99	64.09	63.83	64.07	1677642
2024-02-28	64.09	64.28	64.01	64.22	2780979
2024-02-29	64.30	64.33	63.90	64.01	2499273
2024-03-01	63.91	64.01	63.61	64.00	1618765
2024-03-04	63.75	64.18	63.75	64.16	1971484
2024-03-05	64.15	64.40	63.79	63.98	1721729
2024-03-06	64.13	64.56	64.13	64.38	2340278
2024-03-07	64.67	64.76	64.48	64.58	1657085
2024-03-08	64.54	64.80	64.41	64.60	3211067
2024-03-11	64.59	64.95	64.48	64.95	1322995
2024-03-12	64.92	65.18	64.80	65.01	1843194
2024-03-13	65.10	65.19	64.79	64.98	1955777
2024-03-14	64.96	65.04	64.29	64.60	9894832
2024-03-15	64.27	64.64	64.19	64.42	1670049
2024-03-18	64.54	64.87	64.44	64.62	3006274
2024-03-19	64.74	65.06	64.67	65.04	2371074
2024-03-20	65.02	65.18	64.88	65.14	2072382
2024-03-21	65.15	65.38	65.01	65.20	1442776
2024-03-22	65.31	65.33	64.97	64.98	962817
2024-03-25	65.10	65.10	64.72	64.74	958276
2024-03-26	64.81	64.94	64.70	64.73	1624375
2024-03-27	65.00	65.67	64.99	65.65	2720192
2024-03-28	65.71	65.99	65.67	65.87	2261509
2024-04-01	65.85	65.86	65.41	65.48	2931534
2024-04-02	65.42	65.53	65.23	65.31	1564111
2024-04-03	65.30	65.33	64.90	64.98	1716303
2024-04-04	65.41	65.46	64.36	64.46	2392328
2024-04-05	64.48	64.82	64.35	64.71	1941845
2024-04-08	64.61	64.85	64.61	64.68	1902052
2024-04-09	64.86	64.92	64.38	64.86	2108109
2024-04-10	64.25	64.39	63.90	64.08	2518162
2024-04-11	64.23	64.23	63.56	63.56	2849799
2024-04-12	63.42	63.58	62.91	63.06	2547583
2024-04-15	63.57	63.67	62.65	62.75	2128489
2024-04-16	62.89	62.94	62.55	62.61	3059901
2024-04-17	62.87	62.99	62.53	62.83	2331221
2024-04-18	63.03	63.15	62.77	63.04	1446227
2024-04-19	63.15	63.72	63.15	63.61	2457886
2024-04-22	63.75	64.31	63.58	64.06	1219402
2024-04-23	64.15	64.35	64.11	64.25	2239604
2024-04-24	63.95	64.50	63.79	64.45	1154467
2024-04-25	64.33	64.55	63.88	64.31	1510628
2024-04-26	64.03	64.22	63.89	63.90	1828357
2024-04-29	63.99	64.25	63.97	64.20	1719755
2024-04-30	63.97	64.07	63.70	63.70	2245844
2024-05-01	63.61	64.23	63.38	63.73	3461063
2024-05-02	63.91	63.94	63.55	63.78	2153463
2024-05-03	64.02	64.13	63.61	64.04	2230684
2024-05-06	64.26	64.32	64.03	64.31	1491766
2024-05-07	64.55	64.85	64.52	64.81	1428020
2024-05-08	64.80	64.88	64.71	64.82	1843298
2024-05-09	64.83	65.23	64.78	65.23	1207380
2024-05-10	65.29	65.52	65.27	65.47	1181127
2024-05-13	65.59	65.78	65.36	65.40	712706
2024-05-14	65.55	65.58	65.10	65.38	1500138
2024-05-15	65.54	65.76	65.53	65.67	1180738
2024-05-16	65.82	66.13	65.75	65.98	1853081
2024-05-17	65.93	66.13	65.79	66.02	1497467
2024-05-20	65.93	66.00	65.65	65.71	819072
2024-05-21	65.68	65.82	65.52	65.72	1018605
2024-05-22	65.66	65.91	65.57	65.69	922518
2024-05-23	65.59	65.59	64.77	64.79	1315151
2024-05-24	65.05	65.14	64.87	64.95	674778
2024-05-28	64.82	64.89	64.08	64.19	3792446
2024-05-29	63.87	63.97	63.66	63.72	1685874
2024-05-30	63.86	64.16	63.76	64.11	1475041
2024-05-31	64.19	65.26	64.13	65.24	1115798
2024-06-03	65.14	65.34	64.71	65.07	2341803
2024-06-04	64.92	65.51	64.89	65.39	2986613
2024-06-05	65.42	65.44	64.94	65.39	1028052
2024-06-06	65.34	65.61	65.22	65.35	926005
2024-06-07	65.24	65.70	65.19	65.31	608929
2024-06-10	65.20	65.30	64.88	65.23	922732
2024-06-11	65.02	65.17	64.71	65.14	1841958
2024-06-12	65.48	65.49	64.91	65.00	1792737
2024-06-13	64.95	65.06	64.59	65.00	1334759
2024-06-14	64.74	64.91	64.45	64.89	1128568
2024-06-17	64.79	65.45	64.57	65.36	901794
2024-06-18	65.29	65.57	65.19	65.57	1343546
2024-06-20	65.50	65.87	65.43	65.79	1006783
2024-06-21	65.95	65.95	65.62	65.67	758160
2024-06-24	65.77	66.46	65.70	66.18	1035514
2024-06-25	66.15	66.16	65.45	65.62	2379544
2024-06-26	65.28	65.34	65.04	65.23	938458
2024-06-27	65.29	65.32	64.98	65.20	1109031
2024-06-28	65.30	65.41	64.81	64.95	2028716
2024-07-01	65.18	65.38	64.48	64.57	1308980
2024-07-02	64.57	64.86	64.51	64.86	926551
2024-07-03	64.83	64.99	64.68	64.74	678860
2024-07-05	64.74	65.05	64.48	65.03	974348
2024-07-08	65.04	65.19	64.81	64.89	1144085
2024-07-09	64.88	65.05	64.67	64.79	826003
2024-07-10	64.84	65.32	64.81	65.31	799681
2024-07-11	65.29	66.03	65.29	65.87	1415121
2024-07-12	66.10	66.64	66.08	66.35	949767
2024-07-15	66.32	66.51	66.14	66.22	1454559
2024-07-16	66.36	66.93	66.32	66.93	1253975
2024-07-17	66.95	67.68	66.87	67.53	1261397
2024-07-18	67.24	67.88	67.13	67.17	900527
2024-07-19	67.26	67.41	66.59	66.56	1688068
2024-07-22	66.72	67.00	66.54	66.98	884034
2024-07-23	66.98	67.04	66.60	66.64	1015303
2024-07-24	66.50	66.69	66.22	66.46	1103891
2024-07-25	66.57	67.32	66.47	66.50	1143064
2024-07-26	66.73	67.45	66.71	67.24	1381423
2024-07-29	67.29	67.59	67.05	67.48	1030161
2024-07-30	67.41	67.91	67.36	67.76	2202312
2024-07-31	67.97	68.02	67.48	67.67	2180620
2024-08-01	67.96	68.21	67.60	68.18	2114641
2024-08-02	68.33	68.75	67.40	68.23	3713640
2024-08-05	68.17	68.21	66.56	66.73	4568630
2024-08-06	66.90	67.94	66.80	67.18	3564389
2024-08-07	67.49	68.19	67.18	67.21	2574693
2024-08-08	67.20	67.90	67.10	67.87	1506027
2024-08-09	67.79	68.02	67.34	67.91	1305318
2024-08-12	67.92	67.92	67.51	67.67	1509802
2024-08-13	67.81	68.01	67.49	67.99	2669988
2024-08-14	67.92	68.47	67.85	68.33	1996876
2024-08-15	68.62	68.85	68.38	68.72	2380451
2024-08-16	68.67	69.03	68.61	68.83	1771571
2024-08-19	68.88	69.21	68.84	69.21	1093171
2024-08-20	69.17	69.33	69.10	69.21	1064077
2024-08-21	69.38	69.59	69.26	69.55	1732663
2024-08-22	69.67	69.76	69.40	69.65	1452578
2024-08-23	69.91	70.01	69.58	69.91	2210971
2024-08-26	70.02	70.54	70.02	70.18	1610029
2024-08-27	70.18	70.38	70.13	70.26	1780869
2024-08-28	70.34	70.74	70.12	70.40	1996172
2024-08-29	70.58	70.78	70.10	70.59	2285309
2024-08-30	70.62	71.19	70.41	71.10	3111209
2024-09-03	70.94	71.46	70.88	71.14	3743696
2024-09-04	71.28	71.65	70.93	71.28	3569039
2024-09-05	71.46	71.48	70.43	70.78	3000930
2024-09-06	70.74	71.08	70.11	70.17	4487712
2024-09-09	70.42	71.12	70.38	70.94	2242642
2024-09-10	70.98	71.14	70.65	70.88	2366753
2024-09-11	70.74	70.74	69.43	70.45	3315675
2024-09-12	70.50	70.84	70.15	70.82	1674722
2024-09-13	70.92	71.33	70.82	71.23	1143419
2024-09-16	71.56	71.93	71.49	71.76	1268383
2024-09-17	71.69	71.92	71.37	71.48	1563533
2024-09-18	71.47	71.73	70.90	70.97	2382617
2024-09-19	71.45	71.48	70.95	71.17	1623011
2024-09-20	71.05	71.23	70.84	71.06	2327493
2024-09-23	71.22	71.57	71.12	71.51	1138567
2024-09-24	71.35	71.57	71.13	71.26	1256579
2024-09-25	71.48	71.56	71.03	71.09	1335734
2024-09-26	71.07	71.56	71.07	71.28	1187513
2024-09-27	71.45	71.89	71.39	71.53	1595719
2024-09-30	71.59	71.79	71.21	71.73	1219416
2024-10-01	71.73	71.90	71.39	71.78	1874530
2024-10-02	71.58	71.75	71.27	71.66	1020330
2024-10-03	71.49	71.61	71.07	71.21	2125110
2024-10-04	71.32	71.59	71.08	71.53	1729702
2024-10-07	71.34	71.34	70.58	70.69	1999787
2024-10-08	70.92	71.17	70.72	71.10	1759019
2024-10-09	71.12	71.66	70.99	71.50	1181911
2024-10-10	71.58	71.64	71.08	71.25	1428363
2024-10-11	71.47	71.89	71.47	71.88	2597571
2024-10-14	71.97	72.52	71.82	72.45	1294086
2024-10-15	72.60	73.32	72.58	72.65	1825758
2024-10-16	72.57	73.12	72.49	73.03	830658
2024-10-17	73.10	73.21	72.79	72.97	802927
2024-10-18	72.92	73.20	72.73	73.03	1100618
2024-10-21	72.91	73.03	72.34	72.51	1597520
2024-10-22	72.26	72.52	71.99	72.45	893334
2024-10-23	72.15	72.49	72.15	72.36	1057113
2024-10-24	72.32	72.44	72.12	72.18	708163
2024-10-25	72.28	72.32	71.35	71.38	1775912
2024-10-28	71.71	71.88	71.60	71.67	1451940
2024-10-29	71.46	71.69	71.29	71.30	1149518
2024-10-30	71.32	71.61	71.30	71.43	1078058
2024-10-31	71.31	71.67	70.98	70.98	1387795
2024-11-01	71.26	71.47	70.83	70.85	1666436
2024-11-04	70.96	71.10	70.49	70.79	849323
2024-11-05	70.80	71.43	70.62	71.43	1277223
2024-11-06	72.96	73.12	72.15	72.63	4419404
2024-11-07	72.78	72.81	72.49	72.54	1640426
2024-11-08	72.69	73.41	72.63	73.15	3054100
2024-11-11	73.32	73.89	73.32	73.47	1729150
2024-11-12	73.52	73.60	73.14	73.25	1975483
2024-11-13	73.28	73.51	73.19	73.37	1043391
2024-11-14	73.34	73.35	72.70	72.76	1040451
2024-11-15	72.61	72.90	72.49	72.60	1456211
2024-11-18	72.54	73.02	72.49	72.87	1803201
2024-11-19	72.61	72.90	72.29	72.77	2555109
2024-11-20	72.79	72.98	72.43	72.90	1529286
2024-11-21	73.06	73.73	72.78	73.67	2650755
2024-11-22	73.84	74.15	73.84	73.96	1210917
2024-11-25	74.20	74.44	73.87	74.11	2265880
2024-11-26	74.27	74.61	74.08	74.56	1332224
2024-11-27	74.70	75.14	74.70	74.77	1767013
2024-11-29	74.82	75.04	74.74	74.85	593137
2024-12-02	74.80	74.82	73.95	74.11	2176098
2024-12-03	74.25	74.33	73.71	73.73	1282692
2024-12-04	73.66	73.70	73.35	73.53	1302542
2024-12-05	73.49	73.63	73.36	73.48	1091275
2024-12-06	73.50	73.68	73.03	73.07	974093
2024-12-09	73.05	73.13	72.43	72.47	1443149
2024-12-10	72.48	72.72	71.86	72.45	1573959
2024-12-11	72.54	72.67	71.98	72.04	1403017
2024-12-12	72.16	72.29	71.90	71.97	1171317
2024-12-13	71.97	72.13	71.68	71.78	1131291
2024-12-16	71.83	72.03	71.37	71.41	1523263
2024-12-17	71.19	71.50	71.00	71.14	1490156
2024-12-18	71.11	71.22	69.67	69.68	3088215
2024-12-19	69.82	70.28	69.55	69.58	3794523
2024-12-20	69.44	70.64	69.42	70.16	2992058
2024-12-23	70.01	70.26	69.60	70.17	1706523
2024-12-24	70.15	70.74	70.11	70.71	1189875
2024-12-26	70.53	70.83	70.42	70.75	1043969
2024-12-27	70.50	70.89	70.18	70.42	1674923
2024-12-30	70.03	70.05	69.46	69.84	1012164
2024-12-31	70.05	70.23	69.68	70.00	1086481
2025-01-02	70.31	70.43	69.48	69.71	1636661
2025-01-03	69.89	70.16	69.62	70.04	1346274
2025-01-06	69.96	69.96	69.04	69.13	1251726
2025-01-07	69.27	69.73	68.98	69.16	1526105
2025-01-08	69.17	69.59	68.86	69.56	1786365
2025-01-10	69.00	69.28	68.29	68.32	2151126
2025-01-13	68.27	68.82	68.17	68.80	1359518
2025-01-14	68.95	69.35	68.84	69.30	1663412
2025-01-15	70.02	70.13	69.54	69.75	1610058
2025-01-16	69.71	70.72	69.71	70.68	1325088
2025-01-17	70.88	71.19	70.72	70.80	1761774
2025-01-21	71.15	71.67	71.05	71.56	1810146
2025-01-22	71.49	71.51	70.81	70.85	1950252
2025-01-23	70.85	70.92	70.41	70.82	861323
2025-01-24	70.76	71.16	70.67	71.08	1089759
2025-01-27	71.34	72.18	71.23	72.14	2243026
2025-01-28	72.03	72.11	71.19	71.26	1017539
2025-01-29	71.17	71.50	70.93	70.98	1700364
2025-01-30	71.42	71.87	71.28	71.72	1662345
2025-01-31	71.41	71.78	71.24	71.34	1162852
2025-02-03	70.82	71.73	70.52	71.59	1755546
2025-02-04	71.36	71.53	71.19	71.36	1551975
2025-02-05	71.65	72.04	71.43	72.01	1555950
2025-02-06	72.27	72.36	71.77	72.09	1828163
2025-02-07	72.09	72.26	71.81	71.87	1183553
2025-02-10	72.04	72.19	71.67	72.19	2044406
2025-02-11	72.18	72.55	71.84	72.54	733526
2025-02-12	71.96	72.42	71.89	72.33	973683
2025-02-13	72.41	73.00	72.26	72.94	1661903
2025-02-14	73.02	73.09	72.32	72.32	1427896
2025-02-18	72.26	72.65	72.07	72.59	785714
2025-02-19	72.53	73.02	72.52	72.96	505929
2025-02-20	72.68	73.08	72.50	73.00	974048
2025-02-21	73.03	73.35	72.86	73.08	1207452
2025-02-24	73.13	73.77	73.09	73.46	1261252
2025-02-25	73.63	74.23	73.63	74.17	1480202
2025-02-26	74.02	74.07	73.47	73.53	1127242
2025-02-27	73.43	74.01	73.37	73.62	2063698
2025-02-28	74.04	74.60	73.58	74.52	2644385
2025-03-03	74.66	75.28	74.59	75.06	2581590
2025-03-04	75.07	75.33	73.72	73.77	3718351
2025-03-05	73.52	74.24	73.43	74.02	2372679
2025-03-06	73.65	73.79	73.11	73.56	2385682
2025-03-07	73.47	74.47	73.41	74.27	3281658
2025-03-10	74.07	75.43	73.75	74.16	3055871
2025-03-11	74.12	74.12	72.73	72.85	3587454
2025-03-12	72.69	72.72	71.82	72.03	2579043
2025-03-13	72.04	72.52	71.83	72.01	2124331
2025-03-14	72.13	72.87	71.87	72.78	1554599
2025-03-17	72.69	73.70	72.65	73.51	1812625
2025-03-18	73.50	73.60	73.09	73.36	1455010
2025-03-19	73.43	73.73	73.08	73.58	1479275
2025-03-20	73.38	73.64	73.09	73.44	1420754
2025-03-21	73.18	73.28	72.69	72.81	1334492
2025-03-24	73.07	73.47	72.96	73.32	1483833
2025-03-25	73.34	73.40	72.72	73.11	1503546
2025-03-26	73.28	73.89	73.28	73.77	1383436
2025-03-27	73.86	74.31	73.74	74.07	1559063
2025-03-28	74.21	74.32	73.64	73.72	2610186
2025-03-31	73.75	74.99	73.75	74.72	3139837
2025-04-01	74.58	74.86	74.17	74.71	2252997
2025-04-02	74.48	74.87	74.18	74.77	2302187
2025-04-03	74.21	75.21	74.04	74.13	4283408
2025-04-04	73.60	73.63	69.97	69.99	12692155
2025-04-07	68.81	70.82	67.43	68.83	13163778
2025-04-08	70.31	70.45	67.33	68.13	7561654
2025-04-09	67.45	71.38	67.13	71.13	10605780
2025-04-10	70.69	71.22	68.88	70.41	7580887
2025-04-11	70.44	71.90	69.86	71.48	4706796
2025-04-14	72.00	72.81	71.68	72.55	2527030
2025-04-15	72.66	72.82	72.16	72.18	1696336
2025-04-16	72.34	72.64	71.22	71.52	2692513
2025-04-17	71.66	72.77	71.60	72.01	3157197
2025-04-21	71.72	71.85	70.07	70.80	2483383
2025-04-22	71.22	72.28	71.10	72.16	2844530
2025-04-23	72.58	72.84	71.59	71.93	3162822
2025-04-24	71.84	72.20	71.36	71.97	2287396
2025-04-25	71.85	71.88	71.01	71.63	2014248
2025-04-28	71.68	72.07	71.39	71.89	2165594
2025-04-29	71.79	72.50	71.54	72.42	2488445
2025-04-30	72.40	73.00	71.51	72.83	2279857
2025-05-01	72.50	72.72	72.01	72.28	2387858
2025-05-02	72.87	73.07	72.54	72.90	1950475
2025-05-05	72.69	72.92	72.27	72.67	1689254
2025-05-06	72.41	72.81	72.15	72.51	3704407
2025-05-07	72.59	73.23	72.58	72.92	3609766
2025-05-08	73.17	73.44	72.62	72.69	3357522
2025-05-09	72.72	72.76	72.40	72.60	2076931
2025-05-12	73.14	73.14	72.26	72.72	2322715
2025-05-13	72.65	72.69	72.03	72.05	3003001
2025-05-14	71.93	71.93	71.21	71.54	2407957
2025-05-15	71.82	72.97	71.80	72.94	3472842
2025-05-16	72.96	73.71	72.82	73.58	2091086
2025-05-19	73.37	73.94	73.34	73.88	1980691
2025-05-20	73.78	74.01	73.65	73.84	1478983
2025-05-21	73.65	73.69	72.77	72.80	2136933
2025-05-22	72.80	72.80	72.00	72.42	2228566
2025-05-23	72.36	72.68	71.92	72.55	2074404
2025-05-27	72.91	73.37	72.70	73.29	3074535
2025-05-28	73.20	73.33	72.59	72.68	1375598
2025-05-29	72.71	73.13	72.44	73.11	1207824
2025-05-30	73.02	73.72	72.98	73.47	1788199
2025-06-02	73.18	73.50	72.69	73.47	2278377
2025-06-03	73.37	73.44	72.79	73.31	1881712
2025-06-04	73.34	73.42	72.83	72.88	1897424
2025-06-05	72.91	72.99	72.48	72.62	1746024
2025-06-06	72.92	73.16	72.62	72.95	1263652
2025-06-09	72.81	72.89	72.09	72.56	2080308
2025-06-10	72.63	72.88	72.41	72.79	2211999
2025-06-11	72.81	72.81	72.32	72.52	1929704
2025-06-12	72.54	73.13	72.46	73.12	1690793
2025-06-13	72.88	73.10	72.31	72.43	2675924
2025-06-16	72.73	72.95	72.10	72.27	1498385
2025-06-17	72.21	72.21	71.78	71.87	1369582
2025-06-18	72.03	72.10	71.71	71.78	1597091
2025-06-20	71.99	72.31	71.71	71.75	2406637
2025-06-23	71.89	72.65	71.85	72.63	2587283
2025-06-24	72.77	72.89	72.36	72.75	1509804
2025-06-25	72.55	72.55	71.72	71.78	1611080
2025-06-26	71.95	72.14	71.71	71.99	1200204
2025-06-27	72.04	72.60	71.90	72.23	1887972
2025-06-30	72.21	72.88	72.03	72.82	1509802
2025-07-01	72.82	73.63	72.72	73.34	2550375
2025-07-02	73.18	73.18	72.22	72.79	1856724
2025-07-03	72.83	73.26	72.67	73.18	1089848
2025-07-07	73.15	73.23	72.65	72.90	1548268
2025-07-08	72.79	72.87	72.47	72.57	1158484
2025-07-09	72.78	72.78	72.35	72.67	2021378
2025-07-10	72.54	73.24	72.44	73.01	1521277
2025-07-11	72.73	72.82	72.32	72.57	2152543
2025-07-14	72.50	72.93	72.44	72.87	2130927
2025-07-15	72.69	72.80	72.01	72.01	2349301
2025-07-16	72.14	72.54	71.82	72.50	2081981
2025-07-17	72.44	72.84	72.30	72.69	2316813
2025-07-18	72.79	73.15	72.67	72.67	3377317
2025-07-21	72.90	73.18	72.57	72.71	2546501
2025-07-22	72.83	73.69	72.75	73.65	3135557
2025-07-23	73.69	73.70	73.26	73.48	2444612
2025-07-24	73.46	73.82	73.42	73.59	1581801
2025-07-25	73.68	73.83	73.48	73.74	1191695
2025-07-28	73.59	73.59	72.82	72.83	2295474
2025-07-29	72.95	73.29	72.73	73.21	3260087
2025-07-30	73.22	73.40	72.55	72.76	3533053
2025-07-31	72.41	73.05	72.29	72.50	3963355
2025-08-01	72.73	72.73	72.02	72.36	5166364
2025-08-04	72.53	73.13	72.53	73.12	4547990
2025-08-05	73.10	73.32	72.91	72.98	2106410
2025-08-06	73.15	73.43	72.83	73.17	1650346
2025-08-07	73.47	73.59	73.11	73.45	4210932
2025-08-08	73.67	73.87	73.43	73.57	1099758

Explore More About SPLV

Coins representing dividend payouts and trends

SPLV 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

SPLV 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

SPLV 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