SPYG Historical Prices

Summary

Key Stock Metrics

68.65

(April 7, 2025)

52-Week Low

95.53

(June 30, 2025)

52-Week High

95.53

(June 30, 2025)

All-Time High

95.32

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-12-20	14.47	14.47	13.84	14.18	18168
2010-12-21	14.21	14.24	14.20	14.23	15528
2010-12-22	14.29	14.29	14.23	14.24	53756
2010-12-23	14.22	14.24	14.21	14.23	16268
2010-12-27	14.17	14.23	14.15	14.23	15016
2010-12-28	14.28	14.28	14.19	14.23	14232
2010-12-29	14.28	14.28	14.23	14.24	22760
2010-12-30	14.24	14.24	14.21	14.23	6680
2010-12-31	14.21	14.21	14.18	14.21	28956
2011-01-03	14.36	14.40	14.35	14.35	21660
2011-01-04	14.42	14.42	14.22	14.30	42720
2011-01-05	14.23	14.38	14.23	14.38	54444
2011-01-06	14.37	14.37	14.32	14.33	18364
2011-01-07	14.36	14.38	14.29	14.30	14968
2011-01-10	14.30	14.34	14.26	14.34	15612
2011-01-11	14.39	14.39	14.31	14.35	75432
2011-01-12	14.42	14.48	14.40	14.47	46060
2011-01-13	14.45	14.47	14.44	14.44	16320
2011-01-14	14.44	14.52	14.44	14.52	23096
2011-01-18	14.52	14.59	14.46	14.59	40732
2011-01-19	14.60	14.60	14.42	14.45	20776
2011-01-20	14.41	14.42	14.32	14.42	14360
2011-01-21	14.49	14.51	14.39	14.41	67416
2011-01-24	14.37	14.49	14.37	14.48	27484
2011-01-25	14.44	14.46	14.40	14.45	29416
2011-01-26	14.55	14.59	14.51	14.58	34156
2011-01-27	14.59	14.62	14.57	14.58	36276
2011-01-28	14.48	14.48	14.29	14.31	28068
2011-01-31	14.36	14.41	14.31	14.41	27000
2011-02-01	14.53	14.65	14.52	14.61	15588
2011-02-02	14.57	14.64	14.57	14.62	41616
2011-02-03	14.58	14.63	14.55	14.63	15860
2011-02-04	14.65	14.69	14.63	14.68	52040
2011-02-07	14.74	14.83	14.74	14.79	32896
2011-02-08	14.81	14.85	14.76	14.85	15248
2011-02-09	14.81	14.86	14.78	14.83	37636
2011-02-10	14.75	14.86	14.73	14.84	32368
2011-02-11	14.81	14.95	14.81	14.93	14588
2011-02-14	14.94	14.97	14.93	14.96	29348
2011-02-15	14.95	14.95	14.88	14.92	66776
2011-02-16	14.97	15.04	14.97	15.03	40864
2011-02-17	14.97	15.06	14.97	15.06	8772
2011-02-18	15.05	15.07	15.03	15.07	23500
2011-02-22	14.89	14.95	14.71	14.71	43912
2011-02-23	14.70	14.71	14.57	14.63	20776
2011-02-24	14.66	14.68	14.50	14.64	31964
2011-02-25	14.70	14.83	14.70	14.83	10940
2011-02-28	14.88	14.89	14.82	14.86	17244
2011-03-01	14.96	14.96	14.65	14.65	22164
2011-03-02	14.65	14.74	14.65	14.69	28772
2011-03-03	14.85	14.97	14.85	14.97	26572
2011-03-04	14.96	14.96	14.78	14.84	16552
2011-03-07	14.96	14.96	14.66	14.72	10880
2011-03-08	14.73	14.84	14.67	14.83	14524
2011-03-09	14.78	14.78	14.75	14.78	2644
2011-03-10	14.56	14.62	14.52	14.52	37672
2011-03-11	14.45	14.65	14.45	14.64	38680
2011-03-14	14.56	14.57	14.45	14.55	33096
2011-03-15	14.18	14.41	14.18	14.40	32704
2011-03-16	14.34	14.36	14.08	14.12	23480
2011-03-17	14.28	14.31	14.25	14.28	25596
2011-03-18	14.31	14.35	14.22	14.23	52940
2011-03-21	14.42	14.51	14.39	14.47	118400
2011-03-22	14.46	14.47	14.42	14.45	11324
2011-03-23	14.42	14.53	14.36	14.51	24384
2011-03-24	14.62	14.68	14.54	14.66	20940
2011-03-25	14.72	14.77	14.69	14.72	62636
2011-03-28	14.75	14.76	14.71	14.71	36296
2011-03-29	14.64	14.79	14.65	14.79	34464
2011-03-30	14.82	14.90	14.82	14.88	53032
2011-03-31	14.89	14.91	14.87	14.88	37716
2011-04-01	14.95	14.99	14.91	14.93	26668
2011-04-04	14.96	14.96	14.90	14.90	13844
2011-04-05	14.93	14.98	14.90	14.91	18780
2011-04-06	14.96	15.00	14.90	14.94	60688
2011-04-07	14.91	14.94	14.86	14.90	15872
2011-04-08	14.96	14.98	14.81	14.81	60208
2011-04-11	14.89	14.92	14.81	14.81	23832
2011-04-12	14.72	14.76	14.68	14.68	23800
2011-04-13	14.75	14.80	14.71	14.78	12380
2011-04-14	14.67	14.76	14.67	14.76	7060
2011-04-15	14.74	14.83	14.74	14.79	19168
2011-04-18	14.60	14.67	14.57	14.66	42804
2011-04-19	14.71	14.75	14.66	14.74	76748
2011-04-20	14.95	14.99	14.95	14.99	33808
2011-04-21	15.05	15.09	15.05	15.09	55728
2011-04-25	15.09	15.09	15.02	15.07	39500
2011-04-26	15.10	15.22	15.10	15.20	15784
2011-04-27	15.20	15.23	15.16	15.23	10956
2011-04-28	15.32	15.34	15.28	15.34	22196
2011-04-29	15.35	15.39	15.34	15.36	46912
2011-05-02	15.42	15.46	15.34	15.37	80604
2011-05-03	15.33	15.35	15.25	15.31	32476
2011-05-04	15.21	15.24	15.14	15.21	18048
2011-05-05	15.21	15.24	15.03	15.10	14240
2011-05-06	15.24	15.30	15.11	15.16	75120
2011-05-09	15.17	15.26	15.16	15.23	36320
2011-05-10	15.28	15.37	15.28	15.36	39836
2011-05-11	15.34	15.34	15.13	15.20	272312
2011-05-12	15.17	15.32	15.11	15.31	80416
2011-05-13	15.31	15.32	15.18	15.20	22440
2011-05-16	15.17	15.23	15.08	15.08	41880
2011-05-17	15.05	15.05	14.95	15.04	14428
2011-05-18	15.12	15.20	15.12	15.20	38600
2011-05-19	15.26	15.26	15.17	15.22	19560
2011-05-20	15.20	15.21	15.14	15.14	9404
2011-05-23	14.94	14.98	14.90	14.97	23168
2011-05-24	15.01	15.01	14.93	14.98	24312
2011-05-25	14.95	15.04	14.92	15.04	14400
2011-05-26	14.97	15.10	14.97	15.10	8668
2011-05-27	15.11	15.15	15.11	15.12	5040
2011-05-31	15.23	15.27	15.17	15.23	17140
2011-06-01	15.25	15.25	15.01	15.01	5336
2011-06-02	15.00	15.00	14.90	14.99	22056
2011-06-03	14.81	14.88	14.80	14.82	35800
2011-06-06	14.77	14.79	14.67	14.67	34384
2011-06-07	14.69	14.74	14.69	14.72	9148
2011-06-08	14.64	14.64	14.57	14.61	28584
2011-06-09	14.65	14.72	14.65	14.68	5192
2011-06-10	14.55	14.55	14.45	14.46	34348
2011-06-13	14.48	14.51	14.40	14.50	58372
2011-06-14	14.60	14.65	14.59	14.65	20440
2011-06-15	14.49	14.49	14.40	14.42	13652
2011-06-16	14.41	14.47	14.29	14.40	38684
2011-06-17	14.54	14.54	14.38	14.39	68316
2011-06-20	14.40	14.47	14.36	14.47	29932
2011-06-21	14.51	14.69	14.51	14.66	34000
2011-06-22	14.62	14.69	14.59	14.59	21680
2011-06-23	14.36	14.55	14.35	14.55	7320
2011-06-24	14.55	14.55	14.40	14.40	11164
2011-06-27	14.44	14.59	14.44	14.56	23912
2011-06-28	14.64	14.73	14.60	14.73	58192
2011-06-29	14.80	14.89	14.80	14.87	40104
2011-06-30	14.94	15.05	14.94	15.02	19112
2011-07-01	15.06	15.22	15.03	15.22	12244
2011-07-05	15.27	15.31	15.24	15.28	29600
2011-07-06	15.30	15.36	15.27	15.32	11396
2011-07-07	15.48	15.55	15.47	15.53	138888
2011-07-08	15.37	15.42	15.30	15.42	17624
2011-07-11	15.20	15.28	15.12	15.12	81432
2011-07-12	15.14	15.21	15.08	15.08	20476
2011-07-13	15.16	15.27	15.10	15.10	43792
2011-07-14	15.18	15.22	15.00	15.01	42988
2011-07-15	15.13	15.14	15.03	15.10	26732
2011-07-18	15.07	15.12	14.96	15.02	35552
2011-07-19	15.23	15.34	15.23	15.34	23416
2011-07-20	15.33	15.33	15.28	15.30	24240
2011-07-21	15.40	15.48	15.40	15.47	19092
2011-07-22	15.48	15.51	15.43	15.50	36644
2011-07-25	15.34	15.50	15.34	15.43	37376
2011-07-26	15.41	15.45	15.35	15.40	33344
2011-07-27	15.31	15.31	15.06	15.06	44804
2011-07-28	15.05	15.20	15.05	15.05	16544
2011-07-29	14.86	15.04	14.85	14.95	35768
2011-08-01	15.13	15.13	14.74	14.89	194320
2011-08-02	14.79	14.86	14.52	14.52	110552
2011-08-03	14.59	14.64	14.29	14.64	346916
2011-08-04	14.48	14.48	13.93	13.96	375420
2011-08-05	14.17	14.17	13.53	13.92	1016576
2011-08-08	13.50	13.73	13.07	13.11	276260
2011-08-09	13.32	13.56	12.89	13.56	184696
2011-08-10	13.39	13.54	13.13	13.16	189904
2011-08-11	13.24	13.82	13.23	13.65	139420
2011-08-12	13.83	13.88	13.70	13.82	165552
2011-08-15	13.95	14.03	13.87	14.03	75864
2011-08-16	13.95	14.02	13.83	13.88	15692
2011-08-17	14.01	14.08	13.86	13.89	47464
2011-08-18	13.57	13.57	13.17	13.27	125004
2011-08-19	13.17	13.37	13.04	13.04	95712
2011-08-22	13.37	13.38	13.09	13.12	21772
2011-08-23	13.23	13.57	13.23	13.55	430688
2011-08-24	13.54	13.72	13.52	13.72	52804
2011-08-25	13.79	13.79	13.50	13.53	33324
2011-08-26	13.44	13.79	13.30	13.74	95148
2011-08-29	13.94	14.13	13.94	14.13	85516
2011-08-30	14.08	14.26	13.99	14.20	81360
2011-08-31	14.29	14.39	14.17	14.25	83052
2011-09-01	14.24	14.37	14.10	14.10	68984
2011-09-02	13.86	13.90	13.74	13.80	74568
2011-09-06	13.45	13.73	13.38	13.73	108560
2011-09-07	13.93	14.08	13.90	14.07	116240
2011-09-08	14.02	14.15	13.98	13.98	115288
2011-09-09	13.83	13.83	13.53	13.59	72432
2011-09-12	13.43	13.68	13.43	13.68	70640
2011-09-13	13.75	13.86	13.65	13.82	39072
2011-09-14	13.91	14.17	13.73	14.03	120164
2011-09-15	14.16	14.24	14.05	14.24	81236
2011-09-16	14.24	14.30	14.17	14.28	76944
2011-09-19	14.07	14.26	13.99	14.19	66780
2011-09-20	14.25	14.37	14.16	14.16	69092
2011-09-21	14.18	14.22	13.80	13.80	82344
2011-09-22	13.41	13.50	13.23	13.38	86296
2011-09-23	13.35	13.49	13.34	13.43	67520
2011-09-26	13.57	13.62	13.33	13.61	40152
2011-09-27	14.00	14.06	13.85	13.85	55076
2011-09-28	13.92	13.95	13.58	13.58	40192
2011-09-29	13.82	13.85	13.38	13.58	57744
2011-09-30	13.44	13.51	13.31	13.31	31060
2011-10-03	13.18	13.29	12.92	12.92	121152
2011-10-04	12.75	13.17	12.65	13.17	154048
2011-10-05	13.16	13.37	13.09	13.37	65644
2011-10-06	13.40	13.67	13.39	13.67	206780
2011-10-07	13.73	13.73	13.54	13.60	65624
2011-10-10	13.84	13.99	13.84	13.98	66076
2011-10-11	13.92	14.08	13.92	14.08	69028
2011-10-12	14.16	14.30	14.15	14.22	40120
2011-10-13	14.08	14.18	14.03	14.18	22656
2011-10-14	14.38	14.44	14.32	14.43	63104
2011-10-17	14.41	14.41	14.14	14.17	201200
2011-10-18	14.15	14.42	14.03	14.36	32972
2011-10-19	14.34	14.37	14.14	14.16	35168
2011-10-20	14.22	14.23	14.00	14.17	15996
2011-10-21	14.38	14.46	14.33	14.45	245040
2011-10-24	14.49	14.69	14.49	14.66	77196
2011-10-25	14.53	14.55	14.38	14.38	70576
2011-10-26	14.51	14.53	14.25	14.49	47944
2011-10-27	14.88	15.03	14.76	15.03	120996
2011-10-28	14.89	14.96	14.88	14.96	61004
2011-10-31	14.84	14.84	14.66	14.66	243140
2011-11-01	14.27	14.42	14.25	14.28	113840
2011-11-02	14.52	14.52	14.37	14.44	59224
2011-11-03	14.61	14.76	14.49	14.75	115576
2011-11-04	14.65	14.69	14.55	14.68	32656
2011-11-07	14.68	14.74	14.59	14.73	49644
2011-11-08	14.83	14.94	14.74	14.94	37796
2011-11-09	14.65	14.65	14.40	14.41	40184
2011-11-10	14.59	14.59	14.37	14.50	17996
2011-11-11	14.73	14.82	14.73	14.79	30600
2011-11-14	14.78	14.78	14.63	14.69	63368
2011-11-15	14.70	14.86	14.62	14.80	18812
2011-11-16	14.66	14.82	14.66	14.76	16352
2011-11-17	14.58	14.58	14.24	14.31	24556
2011-11-18	14.29	14.37	14.26	14.29	35300
2011-11-21	14.08	14.09	13.91	14.02	162616
2011-11-22	14.03	14.07	13.92	13.99	40740
2011-11-23	13.89	13.89	13.69	13.69	213520
2011-11-25	13.69	13.78	13.66	13.69	28640
2011-11-28	14.04	14.09	13.97	14.06	57052
2011-11-29	14.12	14.17	14.05	14.07	35920
2011-11-30	14.46	14.57	14.44	14.57	59884
2011-12-01	14.58	14.67	14.58	14.62	31400
2011-12-02	14.79	14.79	14.60	14.62	88188
2011-12-05	14.82	14.83	14.67	14.72	93680
2011-12-06	14.71	14.79	14.69	14.76	202308
2011-12-07	14.67	14.78	14.57	14.75	143284
2011-12-08	14.69	14.70	14.47	14.47	92040
2011-12-09	14.55	14.72	14.55	14.71	26352
2011-12-12	14.57	14.57	14.41	14.49	43320
2011-12-13	14.58	14.65	14.31	14.34	33444
2011-12-14	14.30	14.34	14.17	14.19	85668
2011-12-15	14.31	14.31	14.20	14.21	47540
2011-12-16	14.23	14.31	14.16	14.17	11304
2011-12-19	14.21	14.25	14.07	14.07	77048
2011-12-20	14.26	14.47	14.26	14.47	72624
2011-12-21	14.45	14.46	14.29	14.43	75896
2011-12-22	14.47	14.53	14.46	14.53	23492
2011-12-23	14.55	14.64	14.54	14.64	67972
2011-12-27	14.65	14.72	14.63	14.69	38208
2011-12-28	14.68	14.68	14.53	14.53	65552
2011-12-29	14.57	14.65	14.56	14.65	20436
2011-12-30	14.64	14.66	14.61	14.62	12880
2012-01-03	14.83	14.85	14.77	14.78	22212
2012-01-04	14.74	14.78	14.68	14.77	28968
2012-01-05	14.70	14.81	14.68	14.79	200036
2012-01-06	14.81	14.81	14.74	14.78	24276
2012-01-09	14.82	14.82	14.75	14.79	15024
2012-01-10	14.91	14.93	14.87	14.88	48908
2012-01-11	14.82	14.88	14.81	14.88	167152
2012-01-12	14.90	14.90	14.80	14.90	18816
2012-01-13	14.80	14.85	14.75	14.85	133040
2012-01-17	14.97	14.99	14.89	14.92	63356
2012-01-18	14.92	15.07	14.90	15.05	61492
2012-01-19	15.12	15.16	15.09	15.13	29528
2012-01-20	15.13	15.13	15.07	15.12	33220
2012-01-23	15.11	15.18	15.10	15.15	38592
2012-01-24	15.10	15.12	15.10	15.11	48864
2012-01-25	15.12	15.29	15.10	15.29	67244
2012-01-26	15.33	15.35	15.18	15.18	22088
2012-01-27	15.19	15.24	15.18	15.24	20296
2012-01-30	15.10	15.19	15.08	15.18	17704
2012-01-31	15.25	15.25	15.14	15.18	63700
2012-02-01	15.27	15.35	15.27	15.30	35912
2012-02-02	15.33	15.34	15.28	15.33	289888
2012-02-03	15.43	15.50	15.43	15.50	157044
2012-02-06	15.44	15.49	15.42	15.49	53864
2012-02-07	15.47	15.55	15.46	15.55	105728
2012-02-08	15.55	15.57	15.47	15.55	33408
2012-02-09	15.60	15.63	15.53	15.62	148916
2012-02-10	15.50	15.52	15.46	15.50	138684
2012-02-13	15.62	15.64	15.57	15.62	74816
2012-02-14	15.60	15.64	15.56	15.64	49204
2012-02-15	15.69	15.72	15.54	15.54	36412
2012-02-16	15.55	15.66	15.54	15.66	39700
2012-02-17	15.74	15.74	15.68	15.71	27984
2012-02-21	15.74	15.77	15.68	15.68	7596
2012-02-22	15.72	15.75	15.70	15.72	111616
2012-02-23	15.73	15.79	15.68	15.78	502240
2012-02-24	15.83	15.86	15.82	15.84	23704
2012-02-27	15.77	15.90	15.75	15.86	34444
2012-02-28	15.87	15.93	15.87	15.92	39124
2012-02-29	15.95	15.97	15.85	15.86	56636
2012-03-01	15.90	15.95	15.87	15.94	25696
2012-03-02	15.90	15.92	15.86	15.91	31008
2012-03-05	15.89	15.90	15.77	15.85	58580
2012-03-06	15.68	15.68	15.60	15.65	51136
2012-03-07	15.67	15.73	15.67	15.73	34828
2012-03-08	15.80	15.88	15.80	15.88	11180
2012-03-09	15.91	15.94	15.90	15.91	47316
2012-03-12	15.91	15.94	15.90	15.93	41504
2012-03-13	16.01	16.13	15.99	16.13	25124
2012-03-14	16.19	16.22	16.15	16.17	45440
2012-03-15	16.22	16.24	16.17	16.22	83936
2012-03-16	16.21	16.21	16.18	16.20	28276
2012-03-19	16.21	16.31	16.20	16.27	40128
2012-03-20	16.17	16.24	16.17	16.23	17104
2012-03-21	16.22	16.24	16.19	16.20	18148
2012-03-22	16.12	16.14	16.07	16.12	67916
2012-03-23	16.11	16.15	16.06	16.15	20696
2012-03-26	16.24	16.35	16.24	16.35	38820
2012-03-27	16.39	16.40	16.35	16.35	32752
2012-03-28	16.28	16.28	16.20	16.26	30212
2012-03-29	16.20	16.27	16.16	16.27	21264
2012-03-30	16.35	16.35	16.31	16.32	27036
2012-04-02	16.36	16.48	16.36	16.45	7052
2012-04-03	16.43	16.46	16.37	16.40	34716
2012-04-04	16.27	16.30	16.23	16.30	17916
2012-04-05	16.26	16.32	16.26	16.32	21616
2012-04-09	16.17	16.21	16.13	16.16	133832
2012-04-10	16.14	16.16	15.89	15.92	88656
2012-04-11	16.04	16.05	15.98	15.98	36836
2012-04-12	16.13	16.19	16.13	16.19	48484
2012-04-13	16.16	16.16	16.04	16.08	15964
2012-04-16	16.10	16.10	15.93	15.97	32632
2012-04-17	16.03	16.23	16.03	16.21	27152
2012-04-18	16.15	16.22	16.15	16.16	21828
2012-04-19	16.13	16.17	15.99	16.04	21120
2012-04-20	16.10	16.15	16.06	16.06	6604
2012-04-23	15.92	15.94	15.84	15.93	44740
2012-04-24	15.93	15.97	15.90	15.93	7876
2012-04-25	16.13	16.24	16.13	16.22	32216
2012-04-26	16.21	16.35	16.21	16.32	52824
2012-04-27	16.41	16.41	16.38	16.38	4628
2012-04-30	16.35	16.35	16.27	16.29	38320
2012-05-01	16.30	16.48	16.30	16.40	18892
2012-05-02	16.30	16.38	16.27	16.37	18000
2012-05-03	16.41	16.41	16.24	16.26	78444
2012-05-04	16.19	16.19	16.00	16.00	57768
2012-05-07	15.98	16.03	15.95	15.99	26916
2012-05-08	15.91	15.94	15.75	15.94	30356
2012-05-09	15.78	15.92	15.78	15.83	22580
2012-05-10	15.93	15.94	15.84	15.84	48364
2012-05-11	15.79	15.95	15.79	15.86	33780
2012-05-14	15.71	15.77	15.67	15.69	22604
2012-05-15	15.68	15.77	15.62	15.63	31004
2012-05-16	15.67	15.73	15.58	15.60	63520
2012-05-17	15.59	15.59	15.33	15.33	58904
2012-05-18	15.38	15.39	15.20	15.20	43312
2012-05-21	15.25	15.51	15.25	15.51	39248
2012-05-22	15.55	15.64	15.45	15.51	59504
2012-05-23	15.43	15.55	15.30	15.55	472236
2012-05-24	15.56	15.60	15.49	15.55	28920
2012-05-25	15.54	15.54	15.48	15.51	31376
2012-05-29	15.64	15.71	15.61	15.65	12936
2012-05-30	15.57	15.57	15.48	15.51	9836
2012-05-31	15.49	15.52	15.31	15.44	26444
2012-06-01	15.20	15.23	15.07	15.08	50936
2012-06-04	15.07	15.12	14.94	15.10	71280
2012-06-05	15.06	15.18	15.06	15.18	97480
2012-06-06	15.28	15.44	15.28	15.44	47872
2012-06-07	15.66	15.66	15.52	15.52	38320
2012-06-08	15.47	15.58	15.40	15.58	16640
2012-06-11	15.73	15.73	15.41	15.41	36684
2012-06-12	15.46	15.56	15.38	15.56	33304
2012-06-13	15.53	15.61	15.50	15.51	39376
2012-06-14	15.49	15.64	15.45	15.61	14220
2012-06-15	15.62	15.68	15.60	15.68	43104
2012-06-18	15.73	15.81	15.69	15.75	48308
2012-06-19	15.87	15.96	15.86	15.92	32564
2012-06-20	15.91	15.91	15.75	15.83	15428
2012-06-21	15.89	15.89	15.52	15.53	40444
2012-06-22	15.53	15.66	15.52	15.63	19928
2012-06-25	15.50	15.50	15.39	15.43	53600
2012-06-26	15.42	15.46	15.36	15.46	27316
2012-06-27	15.51	15.60	15.51	15.58	8896
2012-06-28	15.58	15.58	15.38	15.53	31608
2012-06-29	15.81	15.91	15.73	15.90	62668
2012-07-02	15.85	15.94	15.85	15.94	16356
2012-07-03	15.97	16.06	15.94	16.06	12008
2012-07-05	16.04	16.09	16.02	16.07	33144
2012-07-06	15.89	15.91	15.83	15.85	20636
2012-07-09	15.84	15.90	15.84	15.87	10960
2012-07-10	16.00	16.00	15.75	15.75	29360
2012-07-11	15.75	15.78	15.68	15.75	10384
2012-07-12	15.64	15.73	15.57	15.72	23524
2012-07-13	15.73	15.92	15.73	15.92	54120
2012-07-16	15.88	15.93	15.84	15.86	56052
2012-07-17	15.92	16.00	15.80	15.97	19912
2012-07-18	16.06	16.12	16.06	16.10	17900
2012-07-19	16.15	16.24	16.12	16.20	28168
2012-07-20	16.14	16.14	16.04	16.07	37512
2012-07-23	15.75	15.92	15.75	15.92	177940
2012-07-24	15.89	15.89	15.70	15.72	28492
2012-07-25	15.76	15.79	15.65	15.73	250728
2012-07-26	15.92	15.99	15.87	15.94	36380
2012-07-27	16.17	16.32	16.17	16.29	150324
2012-07-30	16.31	16.33	16.25	16.27	113852
2012-07-31	16.25	16.30	16.21	16.22	29064
2012-08-01	16.25	16.25	16.11	16.15	39376
2012-08-02	16.03	16.09	15.96	16.06	130180
2012-08-03	16.31	16.37	16.26	16.32	78184
2012-08-06	16.40	16.43	16.38	16.38	90532
2012-08-07	16.43	16.49	16.43	16.46	21060
2012-08-08	16.40	16.45	16.40	16.43	28612
2012-08-09	16.42	16.47	16.40	16.44	224340
2012-08-10	16.39	16.46	16.39	16.46	8932
2012-08-13	16.47	16.48	16.40	16.48	31228
2012-08-14	16.51	16.54	16.48	16.48	87976
2012-08-15	16.49	16.54	16.49	16.51	19152
2012-08-16	16.55	16.66	16.52	16.62	47308
2012-08-17	16.68	16.68	16.62	16.67	16728
2012-08-20	16.69	16.69	16.63	16.67	46048
2012-08-21	16.70	16.76	16.58	16.58	37344
2012-08-22	16.56	16.65	16.53	16.64	59416
2012-08-23	16.58	16.58	16.47	16.52	25632
2012-08-24	16.46	16.62	16.46	16.60	21696
2012-08-27	16.66	16.68	16.62	16.63	14616
2012-08-28	16.58	16.66	16.58	16.66	21300
2012-08-29	16.64	16.65	16.57	16.61	62100
2012-08-30	16.56	16.56	16.47	16.49	47476
2012-08-31	16.60	16.63	16.49	16.57	15700
2012-09-04	16.56	16.60	16.46	16.56	21600
2012-09-05	16.56	16.58	16.51	16.53	44856
2012-09-06	16.69	16.83	16.69	16.82	25368
2012-09-07	16.84	16.89	16.84	16.89	30552
2012-09-10	16.85	16.87	16.80	16.80	131144
2012-09-11	16.79	16.86	16.78	16.80	75660
2012-09-12	16.85	16.85	16.78	16.80	59444
2012-09-13	16.83	17.10	16.83	17.10	77076
2012-09-14	17.12	17.25	17.11	17.15	72088
2012-09-17	17.13	17.18	17.12	17.12	14588
2012-09-18	17.11	17.25	17.10	17.16	205172
2012-09-19	17.12	17.20	17.12	17.18	38984
2012-09-20	17.09	17.15	17.06	17.13	78292
2012-09-21	17.15	17.15	17.06	17.06	40440
2012-09-24	16.98	17.02	16.98	17.02	227420
2012-09-25	17.05	17.09	16.86	16.86	42656
2012-09-26	16.86	16.86	16.73	16.75	48840
2012-09-27	16.81	16.95	16.80	16.91	11496
2012-09-28	16.86	16.89	16.81	16.85	9312
2012-10-01	17.02	17.02	16.88	16.89	25396
2012-10-02	16.95	16.96	16.82	16.86	24976
2012-10-03	16.92	16.96	16.92	16.95	3824
2012-10-04	16.99	17.06	16.99	17.06	25108
2012-10-05	17.13	17.15	17.00	17.03	16908
2012-10-08	16.96	16.96	16.93	16.96	15740
2012-10-09	16.90	16.90	16.78	16.79	32992
2012-10-10	16.75	16.75	16.65	16.66	22508
2012-10-11	16.78	16.80	16.68	16.70	100856
2012-10-12	16.68	16.71	16.61	16.65	69024
2012-10-15	16.65	16.75	16.64	16.74	76724
2012-10-16	16.84	16.96	16.84	16.96	13412
2012-10-17	16.91	16.99	16.90	16.97	85668
2012-10-18	16.92	16.96	16.82	16.88	46484
2012-10-19	16.69	16.69	16.57	16.57	20256
2012-10-22	16.56	16.60	16.47	16.55	127300
2012-10-23	16.43	16.45	16.35	16.39	263820
2012-10-24	16.46	16.48	16.31	16.33	56992
2012-10-25	16.44	16.44	16.30	16.34	114216
2012-10-26	16.35	16.43	16.28	16.38	16708
2012-10-31	16.40	16.42	16.33	16.34	12052
2012-11-01	16.40	16.55	16.40	16.53	34476
2012-11-02	16.60	16.60	16.35	16.35	207000
2012-11-05	16.33	16.43	16.31	16.43	112680
2012-11-06	16.45	16.57	16.45	16.50	67516
2012-11-07	16.36	16.36	16.11	16.24	104988
2012-11-08	16.18	16.23	15.99	16.00	121436
2012-11-09	15.91	16.12	15.91	16.04	50224
2012-11-12	16.05	16.07	15.99	16.03	24948
2012-11-13	15.94	16.10	15.94	16.01	12628
2012-11-14	16.00	16.01	15.75	15.77	254692
2012-11-15	15.79	15.82	15.69	15.75	116960
2012-11-16	15.75	15.84	15.64	15.84	56688
2012-11-19	15.97	16.15	15.97	16.15	28904
2012-11-20	16.15	16.15	16.09	16.15	11912
2012-11-21	16.18	16.20	16.16	16.19	33524
2012-11-23	16.24	16.40	16.24	16.40	39148
2012-11-26	16.36	16.37	16.29	16.37	332764
2012-11-27	16.34	16.41	16.31	16.31	68348
2012-11-28	16.26	16.39	16.18	16.37	28748
2012-11-29	16.51	16.55	16.48	16.52	31156
2012-11-30	16.52	16.53	16.46	16.53	69052
2012-12-03	16.54	16.54	16.43	16.44	15452
2012-12-04	16.41	16.44	16.37	16.41	49180
2012-12-05	16.38	16.43	16.25	16.35	53532
2012-12-06	16.36	16.42	16.33	16.42	19120
2012-12-07	16.46	16.46	16.38	16.41	150632
2012-12-10	16.40	16.48	16.40	16.46	51812
2012-12-11	16.51	16.63	16.51	16.58	43408
2012-12-12	16.64	16.66	16.54	16.55	39128
2012-12-13	16.55	16.55	16.42	16.46	31556
2012-12-14	16.39	16.40	16.33	16.33	49200
2012-12-17	16.38	16.50	16.38	16.48	172400
2012-12-18	16.56	16.72	16.51	16.71	104504
2012-12-19	16.73	16.73	16.60	16.60	70772
2012-12-20	16.58	16.63	16.54	16.63	291492
2012-12-21	16.34	16.43	16.27	16.42	65384
2012-12-24	16.39	16.39	16.37	16.37	25944
2012-12-26	16.40	16.40	16.27	16.30	21952
2012-12-27	16.29	16.31	16.08	16.29	93608
2012-12-28	16.17	16.21	16.09	16.09	42564
2012-12-31	16.09	16.39	16.03	16.36	49436
2013-01-02	16.71	16.81	16.67	16.81	141528
2013-01-03	16.82	16.85	16.73	16.75	67804
2013-01-04	16.78	16.82	16.76	16.80	65392
2013-01-07	16.75	16.78	16.72	16.77	50212
2013-01-08	16.74	16.75	16.67	16.74	34900
2013-01-09	16.79	16.82	16.77	16.78	30364
2013-01-10	16.88	16.89	16.80	16.89	43996
2013-01-11	16.90	16.91	16.87	16.91	52208
2013-01-14	16.87	16.88	16.84	16.85	31108
2013-01-15	16.79	16.83	16.77	16.83	20316
2013-01-16	16.83	16.88	16.80	16.88	20108
2013-01-17	16.94	17.01	16.90	16.99	40420
2013-01-18	16.94	16.95	16.87	16.95	67232
2013-01-22	17.01	17.02	16.93	17.02	48632
2013-01-23	17.06	17.09	17.04	17.07	81444
2013-01-24	16.99	17.13	16.99	17.03	64660
2013-01-25	17.09	17.12	17.04	17.12	34008
2013-01-28	17.12	17.12	17.06	17.09	41692
2013-01-29	17.07	17.16	17.07	17.16	26788
2013-01-30	17.17	17.17	17.07	17.09	38220
2013-01-31	17.07	17.11	17.03	17.03	53328
2013-02-01	17.14	17.20	17.11	17.20	80548
2013-02-04	17.11	17.11	16.97	16.97	46420
2013-02-05	17.08	17.21	17.08	17.19	24564
2013-02-06	17.14	17.21	17.13	17.18	53056
2013-02-07	17.20	17.20	17.04	17.13	44048
2013-02-08	17.21	17.29	17.21	17.29	20576
2013-02-11	17.29	17.30	17.26	17.28	14108
2013-02-12	17.28	17.31	17.28	17.29	18272
2013-02-13	17.33	17.33	17.23	17.28	33320
2013-02-14	17.26	17.33	17.21	17.30	41484
2013-02-15	17.34	17.36	17.27	17.27	21776
2013-02-19	17.36	17.43	17.35	17.42	28228
2013-02-20	17.44	17.44	17.21	17.21	35284
2013-02-21	17.17	17.17	17.05	17.12	61200
2013-02-22	17.18	17.19	17.16	17.19	14324
2013-02-25	17.33	17.35	16.95	17.04	26008
2013-02-26	17.04	17.06	16.95	17.06	41384
2013-02-27	17.11	17.32	17.11	17.29	13364
2013-02-28	17.26	17.38	17.24	17.24	53684
2013-03-01	17.19	17.33	17.14	17.32	21704
2013-03-04	17.32	17.39	17.27	17.39	33592
2013-03-05	17.50	17.61	17.50	17.56	63288
2013-03-06	17.62	17.66	17.56	17.58	119528
2013-03-07	17.62	17.63	17.60	17.62	37644
2013-03-08	17.70	17.71	17.60	17.68	40680
2013-03-11	17.67	17.72	17.64	17.72	34348
2013-03-12	17.72	17.72	17.63	17.68	82396
2013-03-13	17.69	17.73	17.63	17.71	40848
2013-03-14	17.76	17.78	17.73	17.77	63872
2013-03-15	17.70	17.70	17.66	17.69	13484
2013-03-18	17.56	17.66	17.54	17.63	56972
2013-03-19	17.65	17.66	17.47	17.56	38976
2013-03-20	17.69	17.74	17.66	17.71	48028
2013-03-21	17.61	17.64	17.55	17.55	38412
2013-03-22	17.61	17.69	17.61	17.69	19308
2013-03-25	17.76	17.79	17.56	17.62	29644
2013-03-26	17.70	17.79	17.70	17.79	52900
2013-03-27	17.68	17.78	17.67	17.78	7600
2013-03-28	17.76	17.86	17.76	17.83	37000
2013-04-01	17.86	17.86	17.73	17.73	36888
2013-04-02	17.79	17.90	17.79	17.85	25708
2013-04-03	17.85	17.85	17.67	17.67	22940
2013-04-04	17.70	17.80	17.69	17.69	28724
2013-04-05	17.53	17.64	17.44	17.64	63000
2013-04-08	17.65	17.68	17.61	17.68	12284
2013-04-09	17.76	17.87	17.75	17.81	10040
2013-04-10	17.94	18.06	17.94	18.06	6680
2013-04-11	18.06	18.15	18.06	18.11	14408
2013-04-12	18.02	18.11	18.00	18.07	17404
2013-04-15	18.02	18.03	17.70	17.75	37080
2013-04-16	17.83	17.96	17.81	17.96	29064
2013-04-17	17.83	17.83	17.62	17.71	22352
2013-04-18	17.72	17.72	17.52	17.56	70636
2013-04-19	17.60	17.75	17.60	17.75	78452
2013-04-22	17.77	17.88	17.72	17.88	33244
2013-04-23	17.95	18.05	17.88	17.88	20976
2013-04-24	18.01	18.06	17.98	18.02	138964
2013-04-25	18.05	18.15	18.04	18.10	60492
2013-04-26	18.05	18.06	17.98	18.06	9188
2013-04-29	18.09	18.21	18.09	18.19	9840
2013-04-30	18.12	18.20	18.12	18.18	17288
2013-05-01	18.14	18.18	18.05	18.05	32032
2013-05-02	18.15	18.28	18.14	18.27	24244
2013-05-03	18.42	18.48	18.37	18.46	33888
2013-05-06	18.46	18.51	18.46	18.50	35100
2013-05-07	18.53	18.58	18.50	18.56	31956
2013-05-08	18.56	18.66	18.54	18.65	37748
2013-05-09	18.65	18.73	18.60	18.60	34976
2013-05-10	18.66	18.72	18.62	18.72	21368
2013-05-13	18.69	18.77	18.69	18.72	47184
2013-05-14	18.77	18.92	18.77	18.89	31640
2013-05-15	18.85	19.00	18.85	18.99	199628
2013-05-16	18.94	19.00	18.90	18.91	20288
2013-05-17	18.99	19.06	18.95	19.04	27644
2013-05-20	19.04	19.12	19.01	19.02	95448
2013-05-21	19.05	19.13	18.99	19.08	65564
2013-05-22	19.10	19.21	18.85	18.89	57504
2013-05-23	18.74	18.92	18.68	18.87	50040
2013-05-24	18.77	18.85	18.72	18.80	40904
2013-05-28	19.08	19.14	18.92	18.95	43752
2013-05-29	18.87	18.87	18.74	18.80	25660
2013-05-30	18.91	18.96	18.88	18.88	32268
2013-05-31	18.83	18.90	18.59	18.59	44852
2013-06-03	18.69	18.71	18.52	18.71	41180
2013-06-04	18.74	18.77	18.55	18.63	32844
2013-06-05	18.55	18.59	18.35	18.35	70712
2013-06-06	18.35	18.48	18.30	18.47	45592
2013-06-07	18.62	18.74	18.59	18.74	60736
2013-06-10	18.81	18.81	18.71	18.72	36508
2013-06-11	18.54	18.68	18.50	18.53	42936
2013-06-12	18.67	18.67	18.37	18.37	25792
2013-06-13	18.35	18.61	18.31	18.61	18340
2013-06-14	18.65	18.66	18.53	18.55	10488
2013-06-17	18.66	18.77	18.61	18.68	15908
2013-06-18	18.72	18.85	18.72	18.81	31768
2013-06-19	18.84	18.84	18.60	18.60	55792
2013-06-20	18.41	18.42	18.06	18.11	94068
2013-06-21	18.14	18.14	17.91	18.06	152028
2013-06-24	17.90	17.98	17.71	17.88	84896
2013-06-25	18.02	18.04	17.94	18.03	31388
2013-06-26	18.16	18.21	18.12	18.19	51404
2013-06-27	18.30	18.36	18.26	18.31	36852
2013-06-28	18.22	18.30	18.17	18.17	19720
2013-07-01	18.33	18.48	18.28	18.33	60068
2013-07-02	18.32	18.45	18.29	18.37	47936
2013-07-03	18.29	18.41	18.29	18.38	13812
2013-07-05	18.47	18.55	18.38	18.55	21196
2013-07-08	18.64	18.67	18.59	18.60	48244
2013-07-09	18.71	18.75	18.66	18.74	21368
2013-07-10	18.75	18.79	18.72	18.78	24356
2013-07-11	19.00	19.09	18.97	19.09	217236
2013-07-12	19.13	19.13	19.03	19.11	34036
2013-07-15	19.14	19.15	19.10	19.12	136624
2013-07-16	19.10	19.11	19.00	19.05	176856
2013-07-17	19.10	19.15	19.08	19.13	54340
2013-07-18	19.13	19.21	19.13	19.17	25864
2013-07-19	19.10	19.17	19.09	19.17	42840
2013-07-22	19.21	19.22	19.12	19.20	34852
2013-07-23	19.24	19.26	19.11	19.12	50172
2013-07-24	19.24	19.24	19.08	19.08	48684
2013-07-25	19.09	19.16	19.03	19.16	35572
2013-07-26	19.08	19.17	19.03	19.16	35884
2013-07-29	19.11	19.18	19.08	19.14	45724
2013-07-30	19.19	19.23	19.12	19.18	25564
2013-07-31	19.24	19.26	19.13	19.13	30360
2013-08-01	19.30	19.39	19.30	19.39	59380
2013-08-02	19.33	19.39	19.30	19.39	318924
2013-08-05	19.38	19.42	19.36	19.39	11672
2013-08-06	19.37	19.43	19.28	19.30	63188
2013-08-07	19.23	19.26	19.16	19.25	60596
2013-08-08	19.37	19.37	19.23	19.30	28644
2013-08-09	19.28	19.34	19.20	19.25	132388
2013-08-12	19.16	19.25	19.16	19.23	26028
2013-08-13	19.25	19.34	19.17	19.32	35436
2013-08-14	19.32	19.32	19.22	19.22	25208
2013-08-15	19.06	19.06	18.90	18.93	41920
2013-08-16	18.88	18.93	18.85	18.88	31748
2013-08-19	18.87	18.94	18.81	18.81	12440
2013-08-20	18.82	18.95	18.82	18.87	69068
2013-08-21	18.84	18.92	18.78	18.88	26804
2013-08-22	18.82	18.96	18.82	18.96	16216
2013-08-23	19.03	19.03	18.93	19.02	16484
2013-08-26	19.06	19.09	18.98	18.98	15084
2013-08-27	18.78	18.82	18.64	18.64	43784
2013-08-28	18.65	18.77	18.64	18.77	47028
2013-08-29	18.70	18.86	18.70	18.77	20500
2013-08-30	18.75	18.76	18.68	18.71	19884
2013-09-03	18.89	18.92	18.72	18.79	51408
2013-09-04	18.80	19.00	18.80	18.96	36024
2013-09-05	19.00	19.02	18.97	18.97	39948
2013-09-06	19.06	19.10	18.86	19.07	25756
2013-09-09	19.06	19.19	19.06	19.19	23664
2013-09-10	19.30	19.30	19.26	19.29	34620
2013-09-11	19.26	19.34	19.23	19.31	13780
2013-09-12	19.35	19.37	19.30	19.31	35004
2013-09-13	19.35	19.37	19.32	19.36	29928
2013-09-16	19.58	19.58	19.41	19.43	62864
2013-09-17	19.48	19.54	19.46	19.53	40880
2013-09-18	19.54	19.79	19.48	19.78	43180
2013-09-19	19.84	19.86	19.75	19.79	103196
2013-09-20	19.74	19.74	19.60	19.60	38924
2013-09-23	19.64	19.64	19.45	19.51	41104
2013-09-24	19.53	19.56	19.43	19.49	17388
2013-09-25	19.48	19.48	19.38	19.40	59716
2013-09-26	19.44	19.53	19.43	19.46	31704
2013-09-27	19.42	19.44	19.38	19.44	35220
2013-09-30	19.27	19.38	19.16	19.32	40912
2013-10-01	19.35	19.50	19.34	19.47	51328
2013-10-02	19.37	19.47	19.36	19.47	23000
2013-10-03	19.44	19.44	19.20	19.32	62964
2013-10-04	19.31	19.45	19.30	19.45	29948
2013-10-07	19.33	19.38	19.27	19.27	129976
2013-10-08	19.27	19.27	19.03	19.03	89496
2013-10-09	19.04	19.04	18.86	18.99	54044
2013-10-10	19.20	19.38	19.20	19.36	92820
2013-10-11	19.37	19.53	19.37	19.53	66132
2013-10-14	19.43	19.62	19.43	19.62	27584
2013-10-15	19.57	19.62	19.49	19.50	485720
2013-10-16	19.63	19.75	19.63	19.74	70120
2013-10-17	19.69	19.89	19.69	19.88	55556
2013-10-18	19.98	20.07	19.96	20.03	111016
2013-10-21	20.11	20.11	20.02	20.06	80072
2013-10-22	20.10	20.21	20.09	20.19	23584
2013-10-23	20.12	20.12	20.03	20.10	60420
2013-10-24	20.17	20.20	20.11	20.20	68216
2013-10-25	20.25	20.27	20.18	20.27	61972
2013-10-28	20.29	20.34	20.24	20.30	45792
2013-10-29	20.34	20.41	20.32	20.39	61864
2013-10-30	20.45	20.45	20.28	20.32	32072
2013-10-31	20.27	20.38	20.25	20.29	66576
2013-11-01	20.32	20.35	20.21	20.31	23796
2013-11-04	20.38	20.38	20.30	20.38	23788
2013-11-05	20.31	20.36	20.23	20.34	31192
2013-11-06	20.38	20.44	20.31	20.38	28280
2013-11-07	20.38	20.40	20.09	20.09	58688
2013-11-08	20.09	20.31	20.09	20.28	53340
2013-11-11	20.37	20.38	20.32	20.36	24500
2013-11-12	20.34	20.36	20.30	20.35	20112
2013-11-13	20.26	20.53	20.26	20.51	25376
2013-11-14	20.53	20.67	20.53	20.67	19132
2013-11-15	20.69	20.75	20.66	20.75	60400
2013-11-18	20.79	20.79	20.62	20.62	68472
2013-11-19	20.66	20.68	20.55	20.57	28848
2013-11-20	20.60	20.68	20.47	20.49	51836
2013-11-21	20.54	20.69	20.54	20.69	34780
2013-11-22	20.68	20.80	20.68	20.77	63560
2013-11-25	20.84	20.85	20.76	20.76	142468
2013-11-26	20.84	20.89	20.78	20.86	19732
2013-11-27	20.88	20.98	20.84	20.89	31132
2013-11-29	20.91	21.00	20.87	20.91	53932
2013-12-02	20.94	20.95	20.83	20.83	22440
2013-12-03	20.79	20.86	20.67	20.72	25232
2013-12-04	20.67	20.84	20.65	20.78	38320
2013-12-05	20.73	20.77	20.71	20.72	26280
2013-12-06	20.95	20.98	20.86	20.95	40280
2013-12-09	20.99	21.02	20.95	20.95	42628
2013-12-10	20.93	20.97	20.90	20.94	38280
2013-12-11	20.95	20.95	20.69	20.70	45428
2013-12-12	20.69	20.69	20.58	20.63	30280
2013-12-13	20.64	20.67	20.56	20.60	23060
2013-12-16	20.71	20.80	20.71	20.75	55016
2013-12-17	20.71	20.73	20.63	20.70	29068
2013-12-18	20.72	21.00	20.40	20.99	32124
2013-12-19	20.99	21.03	20.96	21.02	70804
2013-12-20	20.96	21.12	20.96	21.05	123936
2013-12-23	21.18	21.19	21.11	21.19	56600
2013-12-24	21.17	21.23	21.16	21.21	9472
2013-12-26	21.30	21.33	21.27	21.31	118908
2013-12-27	21.40	21.40	21.27	21.29	49412
2013-12-30	21.30	21.30	21.24	21.26	120036
2013-12-31	21.30	21.39	21.30	21.39	31084
2014-01-02	21.31	21.32	21.12	21.15	63344
2014-01-03	21.22	21.26	21.13	21.21	39908
2014-01-06	21.20	21.20	21.03	21.09	71888
2014-01-07	21.15	21.26	21.15	21.23	63124
2014-01-08	21.25	21.31	21.19	21.27	93528
2014-01-09	21.32	21.34	21.19	21.25	60744
2014-01-10	21.33	21.33	21.23	21.30	48872
2014-01-13	21.29	21.35	21.00	21.01	57592
2014-01-14	21.09	21.32	21.08	21.32	45140
2014-01-15	21.37	21.47	21.37	21.41	85568
2014-01-16	21.39	21.43	21.35	21.39	60556
2014-01-17	21.40	21.42	21.30	21.33	62820
2014-01-21	21.48	21.50	21.32	21.43	37536
2014-01-22	21.47	21.51	21.43	21.50	48948
2014-01-23	21.40	21.40	21.19	21.27	73216
2014-01-24	21.15	21.16	20.84	20.89	129200
2014-01-27	20.84	20.88	20.55	20.71	161124
2014-01-28	20.67	20.83	20.67	20.78	56172
2014-01-29	20.62	20.71	20.50	20.57	107348
2014-01-30	20.79	20.92	20.72	20.88	119404
2014-01-31	20.60	20.85	20.59	20.73	54264
2014-02-03	20.74	20.77	20.21	20.22	179496
2014-02-04	20.38	20.51	20.28	20.44	97896
2014-02-05	20.39	20.47	20.22	20.43	52648
2014-02-06	20.49	20.69	20.49	20.68	59876
2014-02-07	20.81	21.03	20.75	21.03	87796
2014-02-10	21.02	21.10	20.96	21.10	61092
2014-02-11	21.10	21.32	21.10	21.31	59744
2014-02-12	21.34	21.37	21.27	21.33	55852
2014-02-13	21.20	21.47	21.20	21.47	34480
2014-02-14	21.43	21.56	21.39	21.49	33028
2014-02-18	21.56	21.61	21.51	21.58	61772
2014-02-19	21.53	21.65	21.39	21.44	24472
2014-02-20	21.45	21.57	21.45	21.56	26512
2014-02-21	21.62	21.65	21.54	21.54	43696
2014-02-24	21.54	21.79	21.54	21.70	63168
2014-02-25	21.67	21.73	21.59	21.65	33336
2014-02-26	21.71	21.76	21.59	21.64	43528
2014-02-27	21.61	21.80	21.61	21.78	50380
2014-02-28	21.81	21.94	21.75	21.80	32684
2014-03-03	21.63	21.71	21.48	21.63	51156
2014-03-04	21.89	22.02	21.89	21.99	70080
2014-03-05	22.00	22.04	21.97	22.02	53632
2014-03-06	22.08	22.10	21.99	22.04	59536
2014-03-07	22.08	22.08	21.89	21.98	61164
2014-03-10	21.98	22.01	21.88	21.99	43748
2014-03-11	22.04	22.08	21.85	21.91	202216
2014-03-12	21.76	21.91	21.74	21.91	64272
2014-03-13	21.93	21.94	21.56	21.63	575924
2014-03-14	21.52	21.67	21.52	21.54	78864
2014-03-17	21.62	21.78	21.62	21.72	57156
2014-03-18	21.79	21.94	21.78	21.94	65240
2014-03-19	21.98	21.98	21.78	21.78	64216
2014-03-20	21.76	21.89	21.73	21.84	43384
2014-03-21	21.89	21.89	21.64	21.66	97444
2014-03-24	21.78	21.78	21.39	21.54	78088
2014-03-25	21.57	21.68	21.47	21.60	86164
2014-03-26	21.68	21.68	21.43	21.43	40024
2014-03-27	21.38	21.40	21.24	21.32	51524
2014-03-28	21.36	21.55	21.36	21.40	93472
2014-03-31	21.59	21.63	21.54	21.59	88916
2014-04-01	21.66	21.80	21.66	21.80	133660
2014-04-02	21.87	21.88	21.80	21.86	76528
2014-04-03	21.96	21.96	21.73	21.81	72500
2014-04-04	21.96	21.96	21.39	21.45	111856
2014-04-07	21.32	21.36	21.10	21.14	145612
2014-04-08	21.21	21.28	21.08	21.26	71768
2014-04-09	21.37	21.57	21.31	21.57	548632
2014-04-10	21.59	21.59	20.97	21.03	97068
2014-04-11	20.86	21.06	20.78	20.82	144180
2014-04-14	20.95	21.04	20.80	20.96	147580
2014-04-15	21.04	21.14	20.77	21.13	171648
2014-04-16	21.29	21.37	21.18	21.37	79112
2014-04-17	21.31	21.46	21.31	21.42	99468
2014-04-21	21.44	21.52	21.38	21.52	112884
2014-04-22	21.58	21.71	21.57	21.64	62256
2014-04-23	21.62	21.62	21.54	21.57	63656
2014-04-24	21.76	21.76	21.49	21.61	72000
2014-04-25	21.52	21.52	21.34	21.37	66368
2014-04-28	21.50	21.56	21.22	21.49	74800
2014-04-29	21.54	21.60	21.45	21.59	58480
2014-04-30	21.50	21.66	21.49	21.63	60728
2014-05-01	21.67	21.73	21.61	21.66	61696
2014-05-02	21.75	21.76	21.62	21.67	146980
2014-05-05	21.56	21.73	21.50	21.73	44516
2014-05-06	21.72	21.72	21.55	21.59	88392
2014-05-07	21.60	21.60	21.39	21.59	67092
2014-05-08	21.58	21.75	21.51	21.55	81056
2014-05-09	21.50	21.64	21.48	21.64	43584
2014-05-12	21.75	21.89	21.75	21.89	45108
2014-05-13	21.91	21.96	21.87	21.89	48044
2014-05-14	21.82	21.88	21.75	21.78	48484
2014-05-15	21.71	21.71	21.45	21.58	41304
2014-05-16	21.57	21.69	21.54	21.69	53584
2014-05-19	21.68	21.81	21.68	21.81	41780
2014-05-20	21.75	21.79	21.63	21.66	42316
2014-05-21	21.76	21.86	21.75	21.86	37980
2014-05-22	21.90	22.00	21.85	21.97	57804
2014-05-23	22.01	22.09	21.98	22.09	242288
2014-05-27	22.17	22.22	22.15	22.22	69916
2014-05-28	22.23	22.25	22.17	22.18	108032
2014-05-29	22.23	22.32	22.19	22.32	59932
2014-05-30	22.30	22.37	22.26	22.37	99600
2014-06-02	22.37	22.40	22.25	22.36	85876
2014-06-03	22.33	22.38	22.31	22.37	45976
2014-06-04	22.34	22.43	22.32	22.41	53128
2014-06-05	22.49	22.60	22.38	22.58	49440
2014-06-06	22.62	22.68	22.62	22.66	60248
2014-06-09	22.70	22.75	22.66	22.70	62756
2014-06-10	22.72	22.72	22.61	22.68	1141824
2014-06-11	22.59	22.66	22.55	22.61	95080
2014-06-12	22.58	22.59	22.39	22.43	85728
2014-06-13	22.51	22.51	22.37	22.46	46632
2014-06-16	22.48	22.53	22.43	22.50	68632
2014-06-17	22.50	22.57	22.47	22.56	71904
2014-06-18	22.55	22.74	22.50	22.74	57992
2014-06-19	22.75	22.76	22.64	22.71	48736
2014-06-20	22.72	22.72	22.65	22.68	49596
2014-06-23	22.72	22.72	22.62	22.65	56304
2014-06-24	22.68	22.74	22.54	22.54	64856
2014-06-25	22.53	22.71	22.53	22.71	73928
2014-06-26	22.75	22.75	22.53	22.68	65920
2014-06-27	22.68	22.75	22.65	22.75	83920
2014-06-30	22.79	22.80	22.72	22.73	188248
2014-07-01	22.83	22.99	22.82	22.96	59324
2014-07-02	22.98	22.98	22.94	22.95	59668
2014-07-03	23.07	23.09	23.00	23.08	89720
2014-07-07	23.02	23.05	22.97	22.99	50600
2014-07-08	23.02	23.02	22.75	22.81	74656
2014-07-09	22.88	22.94	22.82	22.93	151860
2014-07-10	22.76	22.87	22.50	22.82	1967976
2014-07-11	22.87	22.88	22.81	22.86	46936
2014-07-14	23.02	23.06	23.00	23.02	69584
2014-07-15	23.06	23.06	22.86	22.94	152436
2014-07-16	23.07	23.07	22.95	23.00	57980
2014-07-17	22.94	22.98	22.74	22.74	59608
2014-07-18	22.84	22.99	22.78	22.98	41912
2014-07-21	22.96	22.96	22.84	22.93	96108
2014-07-22	23.00	23.09	23.00	23.05	54928
2014-07-23	23.11	23.15	23.07	23.12	51536
2014-07-24	23.13	23.15	23.09	23.11	64448
2014-07-25	23.09	23.09	22.94	22.98	44560
2014-07-28	23.03	23.03	22.86	22.99	47608
2014-07-29	23.01	23.04	22.91	22.91	38320
2014-07-30	22.97	22.99	22.86	22.93	56396
2014-07-31	22.78	22.78	22.45	22.46	104876
2014-08-01	22.45	22.54	22.30	22.41	100940
2014-08-04	22.50	22.61	22.34	22.58	188580
2014-08-05	22.52	22.53	22.31	22.38	100464
2014-08-06	22.26	22.44	22.22	22.36	97752
2014-08-07	22.48	22.48	22.20	22.25	92312
2014-08-08	22.24	22.50	22.24	22.49	63248
2014-08-11	22.56	22.64	22.56	22.58	82516
2014-08-12	22.52	22.59	22.48	22.53	72420
2014-08-13	22.59	22.73	22.59	22.71	34584
2014-08-14	22.73	22.83	22.73	22.80	41852
2014-08-15	22.94	22.94	22.72	22.87	136372
2014-08-18	22.98	23.08	22.98	23.06	121100
2014-08-19	23.13	23.23	23.10	23.23	100068
2014-08-20	23.18	23.30	23.18	23.29	71740
2014-08-21	23.33	23.33	23.25	23.29	43212
2014-08-22	23.33	23.34	23.24	23.30	40172
2014-08-25	23.46	23.46	23.39	23.41	73092
2014-08-26	23.45	23.47	23.41	23.44	45928
2014-08-27	23.45	23.45	23.35	23.38	482800
2014-08-28	23.35	23.38	23.30	23.37	30728
2014-08-29	23.42	23.43	23.35	23.42	58724
2014-09-02	23.50	23.50	23.39	23.44	163100
2014-09-03	23.52	23.52	23.36	23.38	100376
2014-09-04	23.47	23.51	23.33	23.34	26276
2014-09-05	23.37	23.45	23.25	23.45	49476
2014-09-08	23.48	23.48	23.37	23.43	74392
2014-09-09	23.41	23.46	23.24	23.26	47848
2014-09-10	23.27	23.43	23.27	23.43	42112
2014-09-11	23.31	23.37	23.30	23.37	26580
2014-09-12	23.41	23.41	23.23	23.29	71424
2014-09-15	23.33	23.33	23.16	23.20	31352
2014-09-16	23.15	23.42	23.12	23.40	86912
2014-09-17	23.43	23.52	23.36	23.51	90128
2014-09-18	23.51	23.57	23.48	23.56	74696
2014-09-19	23.59	23.59	23.43	23.51	58788
2014-09-22	23.44	23.45	23.21	23.26	46428
2014-09-23	23.16	23.28	23.16	23.19	50828
2014-09-24	23.18	23.37	23.12	23.36	59864
2014-09-25	23.31	23.31	22.98	22.98	85536
2014-09-26	23.01	23.24	23.01	23.20	67688
2014-09-29	23.01	23.16	22.97	23.14	56256
2014-09-30	23.19	23.25	23.07	23.13	90244
2014-10-01	23.10	23.10	22.72	22.79	265744
2014-10-02	22.73	22.79	22.53	22.79	55292
2014-10-03	22.95	23.08	22.87	23.04	173764
2014-10-06	23.15	23.15	22.91	22.99	283932
2014-10-07	22.92	22.92	22.64	22.64	222028
2014-10-08	22.63	23.06	22.53	23.05	132464
2014-10-09	23.04	23.04	22.59	22.61	97116
2014-10-10	22.63	22.66	22.29	22.29	161488
2014-10-13	22.33	22.34	21.85	21.87	148372
2014-10-14	22.03	22.12	21.84	21.88	149316
2014-10-15	21.68	21.84	21.28	21.79	299756
2014-10-16	21.42	21.89	21.41	21.78	163972
2014-10-17	22.09	22.20	21.95	22.06	138232
2014-10-20	22.04	22.30	22.02	22.30	77892
2014-10-21	22.46	22.77	22.46	22.76	173496
2014-10-22	22.80	22.84	22.58	22.59	174880
2014-10-23	22.85	23.05	22.81	22.93	110172
2014-10-24	22.98	23.10	22.91	23.10	103220
2014-10-27	23.08	23.10	22.95	23.08	77084
2014-10-28	23.17	23.35	23.17	23.35	97076
2014-10-29	23.39	23.41	23.17	23.32	105296
2014-10-30	23.29	23.54	23.26	23.49	55184
2014-10-31	23.79	23.79	23.67	23.76	175884
2014-11-03	23.82	23.85	23.74	23.78	106624
2014-11-04	23.74	23.78	23.56	23.70	100468
2014-11-05	23.88	23.88	23.71	23.81	245220
2014-11-06	23.83	23.90	23.74	23.90	118940
2014-11-07	23.93	23.93	23.82	23.87	110208
2014-11-10	23.93	23.98	23.87	23.96	77832
2014-11-11	24.00	24.01	23.94	24.00	132484
2014-11-12	23.96	24.05	23.93	24.03	97312
2014-11-13	24.07	24.12	24.07	24.10	30136
2014-11-14	24.08	24.08	24.00	24.05	110524
2014-11-17	24.04	24.06	23.99	24.01	282364
2014-11-18	24.02	24.23	24.02	24.19	92196
2014-11-19	24.19	24.19	24.05	24.15	89456
2014-11-20	24.04	24.21	24.04	24.18	39672
2014-11-21	24.44	24.44	24.24	24.29	68688
2014-11-24	24.38	24.42	24.35	24.41	133700
2014-11-25	24.47	24.49	24.41	24.42	85340
2014-11-26	24.47	24.51	24.41	24.50	87188
2014-11-28	24.52	24.55	24.46	24.49	66280
2014-12-01	24.45	24.45	24.24	24.26	105964
2014-12-02	24.25	24.42	24.25	24.38	262676
2014-12-03	24.43	24.51	24.38	24.47	134692
2014-12-04	24.50	24.54	24.38	24.48	570552
2014-12-05	24.52	24.55	24.48	24.49	65252
2014-12-08	24.46	24.53	24.25	24.32	146756
2014-12-09	24.04	24.35	24.00	24.34	188100
2014-12-10	24.32	24.32	23.95	23.95	117984
2014-12-11	24.08	24.33	24.06	24.06	169580
2014-12-12	23.91	24.05	23.71	23.71	125952
2014-12-15	23.86	23.91	23.48	23.59	372032
2014-12-16	23.42	23.81	23.30	23.30	182672
2014-12-17	23.35	23.82	23.30	23.76	124028
2014-12-18	24.08	24.35	24.08	24.32	147124
2014-12-19	24.26	24.45	24.24	24.39	114788
2014-12-22	24.36	24.46	24.33	24.46	310776
2014-12-23	24.53	24.57	24.40	24.41	68460
2014-12-24	24.43	24.51	24.43	24.45	101332
2014-12-26	24.52	24.59	24.51	24.54	62028
2014-12-29	24.48	24.58	24.48	24.58	58856
2014-12-30	24.50	24.53	24.37	24.40	99816
2014-12-31	24.45	24.51	24.17	24.21	69092
2015-01-02	24.28	24.36	24.00	24.15	181244
2015-01-05	24.01	24.21	23.73	23.78	888340
2015-01-06	23.81	23.89	23.44	23.59	216548
2015-01-07	23.72	23.88	23.70	23.88	148948
2015-01-08	24.08	24.35	24.08	24.32	147796
2015-01-09	24.37	24.37	24.06	24.14	158736
2015-01-12	24.21	24.21	23.91	23.96	89392
2015-01-13	24.17	24.36	23.76	23.94	92992
2015-01-14	23.75	23.85	23.63	23.83	160176
2015-01-15	23.87	23.97	23.58	23.58	77612
2015-01-16	23.54	23.92	23.52	23.91	133440
2015-01-20	23.99	24.02	23.75	23.97	103248
2015-01-21	23.94	24.14	23.83	24.09	68024
2015-01-22	24.19	24.48	24.00	24.45	95480
2015-01-23	24.43	24.50	24.37	24.39	115136
2015-01-26	24.43	24.48	24.31	24.48	562536
2015-01-27	24.10	24.23	23.94	24.04	126404
2015-01-28	24.29	24.32	23.80	23.80	425220
2015-01-29	23.87	24.10	23.70	24.07	142548
2015-01-30	23.99	24.09	23.70	23.75	158704
2015-02-02	23.88	23.98	23.50	23.98	878224
2015-02-03	24.10	24.21	23.96	24.21	1385100
2015-02-04	24.14	24.29	24.08	24.15	140200
2015-02-05	24.28	24.43	24.26	24.43	78052
2015-02-06	24.50	24.50	24.20	24.24	891844
2015-02-09	24.21	24.25	24.08	24.13	47764
2015-02-10	24.27	24.48	24.23	24.44	181136
2015-02-11	24.46	24.56	24.39	24.52	51124
2015-02-12	24.65	24.76	24.62	24.75	57072
2015-02-13	24.82	24.88	24.76	24.88	73116
2015-02-17	24.88	24.95	24.82	24.90	72568
2015-02-18	24.90	24.99	24.85	24.99	197936
2015-02-19	24.96	25.03	24.96	24.97	85012
2015-02-20	24.97	25.19	24.92	25.16	114912
2015-02-23	25.20	25.22	25.13	25.22	67496
2015-02-24	25.22	25.26	25.16	25.23	84180
2015-02-25	25.21	25.30	25.20	25.21	57396
2015-02-26	25.24	25.27	25.17	25.26	50568
2015-02-27	25.26	25.27	25.17	25.17	37792
2015-03-02	25.19	25.37	25.19	25.37	1204520
2015-03-03	25.29	25.31	25.11	25.23	176568
2015-03-04	25.15	25.18	25.00	25.13	136440
2015-03-05	25.22	25.22	25.10	25.18	86908
2015-03-06	25.13	25.13	24.75	24.81	170008
2015-03-09	24.89	24.97	24.83	24.93	116772
2015-03-10	24.79	24.79	24.53	24.53	132036
2015-03-11	24.61	24.61	24.43	24.43	58412
2015-03-12	24.47	24.70	24.47	24.70	49952
2015-03-13	24.71	24.72	24.44	24.59	105576
2015-03-16	24.68	24.92	24.62	24.92	140132
2015-03-17	24.88	24.95	24.76	24.89	102520
2015-03-18	24.79	25.24	24.68	25.13	91732
2015-03-19	25.11	25.21	25.10	25.17	92396
2015-03-20	25.29	25.36	25.20	25.29	110528
2015-03-23	25.29	25.31	25.20	25.20	80264
2015-03-24	25.17	25.27	25.11	25.12	55944
2015-03-25	25.15	25.15	24.61	24.61	113540
2015-03-26	24.52	24.67	24.43	24.56	134832
2015-03-27	24.59	24.68	24.55	24.65	89792
2015-03-30	24.82	24.91	24.80	24.88	87032
2015-03-31	24.81	24.89	24.65	24.65	160960
2015-04-01	24.66	24.66	24.38	24.52	63056
2015-04-02	24.53	24.64	24.53	24.62	62276
2015-04-06	24.45	24.83	24.38	24.76	104836
2015-04-07	24.76	24.89	24.72	24.72	84208
2015-04-08	24.73	24.86	24.73	24.83	61704
2015-04-09	24.84	24.92	24.75	24.92	74836
2015-04-10	24.96	25.03	24.94	25.02	61744
2015-04-13	25.01	25.14	24.92	24.94	80712
2015-04-14	24.92	24.95	24.76	24.89	67804
2015-04-15	24.99	25.07	24.97	25.02	60608
2015-04-16	25.00	25.06	24.97	25.00	86488
2015-04-17	24.88	24.88	24.64	24.71	108112
2015-04-20	24.86	25.03	24.86	24.99	58944
2015-04-21	25.14	25.14	25.03	25.03	50852
2015-04-22	25.16	25.19	25.00	25.18	72484
2015-04-23	25.11	25.28	25.07	25.27	41524
2015-04-24	25.35	25.38	25.27	25.34	81728
2015-04-27	25.46	25.46	25.21	25.21	77428
2015-04-28	25.29	25.31	25.07	25.25	47576
2015-04-29	25.18	25.19	24.95	25.10	55828
2015-04-30	25.00	25.04	24.67	24.74	79368
2015-05-01	24.88	25.08	24.88	25.07	1060444
2015-05-04	25.13	25.26	25.10	25.11	455992
2015-05-05	25.10	25.10	24.78	24.78	56884
2015-05-06	24.88	24.93	24.56	24.67	69868
2015-05-07	24.68	24.88	24.68	24.84	54424
2015-05-08	25.07	25.22	25.07	25.18	94312
2015-05-11	25.20	25.21	25.06	25.06	36720
2015-05-12	24.95	25.10	24.80	24.99	32456
2015-05-13	25.06	25.11	24.96	24.96	21844
2015-05-14	25.13	25.31	25.09	25.31	52752
2015-05-15	25.38	25.38	25.29	25.32	35812
2015-05-18	25.33	25.45	25.31	25.43	87468
2015-05-19	25.45	25.48	25.40	25.40	42156
2015-05-20	25.44	25.49	25.33	25.37	36232
2015-05-21	25.34	25.46	25.34	25.42	27384
2015-05-22	25.40	25.46	25.40	25.42	43132
2015-05-26	25.32	25.35	25.06	25.13	55612
2015-05-27	25.21	25.44	25.18	25.43	49472
2015-05-28	25.40	25.43	25.29	25.38	35284
2015-05-29	25.38	25.38	25.16	25.21	57928
2015-06-01	25.32	25.36	25.16	25.27	30116
2015-06-02	25.24	25.33	25.11	25.25	1136064
2015-06-03	25.33	25.37	25.25	25.26	53744
2015-06-04	25.21	25.22	25.04	25.04	36804
2015-06-05	25.08	25.10	24.96	25.02	97204
2015-06-08	25.01	25.01	24.81	24.87	34544
2015-06-09	24.83	24.88	24.71	24.80	139440
2015-06-10	24.89	25.17	24.89	25.12	31708
2015-06-11	25.20	25.25	25.16	25.19	40624
2015-06-12	25.04	25.14	24.97	25.00	59456
2015-06-15	24.83	24.92	24.75	24.89	112816
2015-06-16	24.87	25.05	24.87	25.03	46932
2015-06-17	25.08	25.16	24.97	25.12	96340
2015-06-18	25.14	25.44	25.14	25.41	38768
2015-06-19	25.29	25.29	25.17	25.19	46976
2015-06-22	25.29	25.43	25.29	25.34	80148
2015-06-23	25.42	25.42	25.28	25.34	31624
2015-06-24	25.31	25.38	25.19	25.19	55844
2015-06-25	25.25	25.27	25.14	25.17	59660
2015-06-26	25.18	25.18	25.02	25.09	38032
2015-06-29	24.87	24.96	24.54	24.55	153356
2015-06-30	24.75	24.76	24.55	24.66	90468
2015-07-01	24.85	24.87	24.68	24.75	1243352
2015-07-02	24.85	24.90	24.74	24.83	58448
2015-07-06	24.62	24.84	24.61	24.74	74536
2015-07-07	24.79	24.93	24.48	24.89	57508
2015-07-08	24.73	24.76	24.48	24.53	68548
2015-07-09	24.72	24.83	24.55	24.56	51376
2015-07-10	24.80	24.91	24.77	24.89	40040
2015-07-13	25.06	25.19	25.06	25.18	62012
2015-07-14	25.17	25.34	25.17	25.30	83228
2015-07-15	25.33	25.36	25.25	25.27	38496
2015-07-16	25.46	25.53	25.44	25.53	45064
2015-07-17	25.65	25.67	25.58	25.66	142492
2015-07-20	25.72	25.80	25.66	25.76	169188
2015-07-21	25.75	25.75	25.62	25.69	83328
2015-07-22	25.43	25.60	25.43	25.56	67460
2015-07-23	25.59	25.60	25.39	25.40	31356
2015-07-24	25.51	25.51	25.18	25.21	421284
2015-07-27	25.11	25.17	25.03	25.04	71360
2015-07-28	25.20	25.37	25.09	25.37	95580
2015-07-29	25.41	25.54	25.37	25.53	61060
2015-07-30	25.46	25.56	25.37	25.56	50864
2015-07-31	25.62	25.62	25.51	25.52	101720
2015-08-03	25.55	25.55	25.36	25.44	81092
2015-08-04	25.50	25.51	25.39	25.45	68484
2015-08-05	25.56	25.66	25.50	25.53	86012
2015-08-06	25.57	25.57	25.14	25.26	130164
2015-08-07	25.22	25.22	25.03	25.19	87320
2015-08-10	25.36	25.50	25.36	25.47	51240
2015-08-11	25.33	25.38	25.17	25.26	43188
2015-08-12	25.06	25.26	24.87	25.25	108500
2015-08-13	25.28	25.41	25.20	25.27	82376
2015-08-14	25.25	25.38	25.23	25.38	35156
2015-08-17	25.29	25.55	25.24	25.55	87628
2015-08-18	25.48	25.56	25.44	25.48	35816
2015-08-19	25.37	25.48	25.20	25.37	81972
2015-08-20	25.12	25.12	24.76	24.76	107512
2015-08-21	24.51	24.61	23.92	23.96	266628
2015-08-24	23.23	23.70	17.10	23.00	1251456
2015-08-25	23.46	24.12	22.73	22.73	619508
2015-08-26	22.96	23.71	22.93	23.71	166100
2015-08-27	23.93	24.25	23.76	24.24	234276
2015-08-28	24.12	24.29	24.10	24.19	96480
2015-08-31	24.14	24.17	23.92	23.98	123428
2015-09-01	23.74	23.74	23.17	23.33	164164
2015-09-02	23.40	23.79	23.40	23.79	87232
2015-09-03	23.89	24.05	23.71	23.76	160012
2015-09-04	23.48	23.55	23.29	23.44	90028
2015-09-08	23.82	24.00	23.73	24.00	69000
2015-09-09	24.23	24.25	23.66	23.66	85852
2015-09-10	23.65	23.99	23.65	23.84	43496
2015-09-11	23.77	23.94	23.72	23.93	45808
2015-09-14	24.06	24.06	23.84	23.88	37724
2015-09-15	23.97	24.26	23.90	24.20	30884
2015-09-16	24.26	24.36	24.16	24.35	58924
2015-09-17	24.36	24.66	24.35	24.36	104100
2015-09-18	23.96	24.20	23.87	23.94	72740
2015-09-21	24.09	24.19	23.90	24.02	32116
2015-09-22	23.75	23.78	23.59	23.75	68372
2015-09-23	23.74	23.82	23.64	23.73	29168
2015-09-24	23.54	23.64	23.33	23.62	43280
2015-09-25	23.88	23.88	23.43	23.54	41176
2015-09-28	23.40	23.40	22.84	22.87	292744
2015-09-29	22.93	23.12	22.71	22.88	143288
2015-09-30	23.13	23.33	23.05	23.31	94620
2015-10-01	23.37	23.40	23.15	23.33	49492
2015-10-02	23.14	23.79	23.08	23.79	38752
2015-10-05	23.94	24.17	23.94	24.16	55580
2015-10-06	24.12	24.18	23.91	24.01	95756
2015-10-07	24.15	24.22	23.99	24.19	77248
2015-10-08	24.14	24.41	24.10	24.39	71972
2015-10-09	24.44	24.50	24.38	24.46	58536
2015-10-12	24.52	24.54	24.43	24.52	80708
2015-10-13	24.41	24.58	24.31	24.35	25260
2015-10-14	24.35	24.37	24.22	24.24	69584
2015-10-15	24.31	24.61	24.29	24.60	87732
2015-10-16	24.67	24.70	24.60	24.67	40976
2015-10-19	24.66	24.82	24.65	24.80	118348
2015-10-20	24.77	24.83	24.67	24.73	33612
2015-10-21	24.83	24.83	24.59	24.60	36272
2015-10-22	24.74	25.01	24.74	24.97	81344
2015-10-23	25.39	25.45	25.23	25.39	177848
2015-10-26	25.35	25.43	25.29	25.39	334924
2015-10-27	25.36	25.44	25.29	25.34	78920
2015-10-28	25.48	25.63	25.29	25.62	48816
2015-10-29	25.55	25.69	25.55	25.66	78688
2015-10-30	25.70	25.73	25.53	25.53	114104
2015-11-02	25.61	25.84	25.60	25.84	128680
2015-11-03	25.77	25.95	25.70	25.85	230404
2015-11-04	25.96	25.99	25.72	25.84	203692
2015-11-05	25.86	25.91	25.67	25.78	166072
2015-11-06	25.78	25.81	25.61	25.75	142060
2015-11-09	25.69	25.69	25.38	25.50	169036
2015-11-10	25.45	25.53	25.40	25.48	78176
2015-11-11	25.61	25.61	25.44	25.44	33352
2015-11-12	25.39	25.40	25.14	25.16	234124
2015-11-13	25.13	25.13	24.76	24.78	112208
2015-11-16	24.79	25.13	24.79	25.13	71652
2015-11-17	25.18	25.31	25.11	25.17	53348
2015-11-18	25.26	25.59	25.24	25.54	388760
2015-11-19	25.60	25.62	25.54	25.56	132248
2015-11-20	25.65	25.76	25.65	25.70	96660
2015-11-23	25.76	25.82	25.64	25.68	94952
2015-11-24	25.59	25.73	25.47	25.70	62548
2015-11-25	25.74	25.75	25.69	25.72	107196
2015-11-27	25.77	25.77	25.66	25.72	31800
2015-11-30	25.83	25.83	25.56	25.57	67612
2015-12-01	25.74	25.84	25.69	25.84	96736
2015-12-02	25.89	25.91	25.59	25.62	91760
2015-12-03	25.68	25.68	25.13	25.23	103684
2015-12-04	25.34	25.78	25.34	25.76	68120
2015-12-07	25.79	25.79	25.52	25.61	95092
2015-12-08	25.46	25.65	25.38	25.58	82224
2015-12-09	25.53	25.74	25.15	25.29	93096
2015-12-10	25.24	25.53	25.24	25.33	172224
2015-12-11	25.03	25.12	24.82	24.85	85760
2015-12-14	24.91	25.01	24.68	25.01	84932
2015-12-15	25.22	25.34	25.16	25.17	93480
2015-12-16	25.37	25.59	25.19	25.57	179884
2015-12-17	25.64	25.64	25.20	25.20	108116
2015-12-18	25.06	25.06	24.59	24.59	124040
2015-12-21	24.78	24.82	24.63	24.82	210232
2015-12-22	24.92	25.04	24.81	24.99	632240
2015-12-23	25.14	25.23	25.08	25.21	154096
2015-12-24	25.16	25.26	25.16	25.22	14456
2015-12-28	25.10	25.18	25.05	25.18	57396
2015-12-29	25.34	25.54	25.24	25.49	93552
2015-12-30	25.45	25.49	25.33	25.33	123576
2015-12-31	25.31	25.31	25.04	25.04	66248
2016-01-04	24.57	24.57	24.33	24.54	233664
2016-01-05	24.67	24.74	24.52	24.63	177828
2016-01-06	24.28	24.52	24.24	24.39	216016
2016-01-07	23.95	24.20	23.75	23.76	141884
2016-01-08	23.95	23.99	23.52	23.55	110776
2016-01-11	23.65	23.72	23.32	23.62	163284
2016-01-12	23.88	23.94	23.54	23.85	111584
2016-01-13	23.95	23.95	23.16	23.18	526344
2016-01-14	23.27	23.73	22.99	23.54	219100
2016-01-15	22.89	23.19	22.79	23.05	194520
2016-01-19	23.28	23.35	22.87	23.10	164532
2016-01-20	22.71	23.10	22.26	22.88	269920
2016-01-21	22.97	23.22	22.78	22.96	92496
2016-01-22	23.37	23.52	23.29	23.49	125580
2016-01-25	23.48	23.51	23.20	23.20	84820
2016-01-26	23.31	23.48	23.21	23.44	74000
2016-01-27	23.36	23.43	22.97	23.05	84488
2016-01-28	23.34	23.34	22.97	23.23	43796
2016-01-29	23.28	23.75	23.28	23.75	92696
2016-02-01	23.65	23.87	23.58	23.81	99156
2016-02-02	23.66	23.66	23.32	23.40	123176
2016-02-03	23.53	23.53	23.07	23.39	87484
2016-02-04	23.33	23.48	23.17	23.37	175688
2016-02-05	23.27	23.32	22.68	22.72	153488
2016-02-08	22.44	22.44	22.02	22.38	194672
2016-02-09	22.10	22.67	22.10	22.42	3013568
2016-02-10	22.57	22.81	22.47	22.49	146852
2016-02-11	22.12	22.44	22.06	22.30	237712
2016-02-12	22.54	22.66	22.42	22.64	153892
2016-02-16	22.95	23.09	22.82	23.09	70852
2016-02-17	23.24	23.55	23.20	23.50	333044
2016-02-18	23.53	23.53	23.31	23.34	123832
2016-02-19	23.21	23.40	23.19	23.38	88100
2016-02-22	23.63	23.74	23.62	23.71	82768
2016-02-23	23.69	23.69	23.44	23.44	65752
2016-02-24	23.21	23.58	23.07	23.57	61940
2016-02-25	23.62	23.85	23.54	23.85	57872
2016-02-26	23.96	23.97	23.79	23.81	181484
2016-02-29	23.76	23.88	23.57	23.57	117768
2016-03-01	23.78	24.19	23.73	24.18	84808
2016-03-02	24.12	24.20	24.06	24.19	94544
2016-03-03	24.19	24.21	24.04	24.20	122840
2016-03-04	24.28	24.37	24.17	24.26	95096
2016-03-07	24.16	24.26	24.03	24.17	95372
2016-03-08	24.03	24.19	23.98	24.01	162876
2016-03-09	24.12	24.12	23.97	24.11	160488
2016-03-10	24.11	24.11	24.11	24.10	50536
2016-03-11	24.10	24.10	24.10	24.49	86832
2016-03-14	24.44	24.57	24.44	24.55	40024
2016-03-15	24.54	24.54	24.54	24.52	116500
2016-03-16	24.50	24.74	24.46	24.69	80840
2016-03-17	24.62	24.84	24.58	24.67	109284
2016-03-18	24.82	24.82	24.65	24.72	570944
2016-03-21	24.67	24.79	24.66	24.79	87196
2016-03-22	24.66	24.87	24.66	24.81	124112
2016-03-23	24.77	24.79	24.66	24.68	58116
2016-03-24	24.57	24.70	24.56	24.70	84976
2016-03-28	24.76	24.77	24.68	24.70	58924
2016-03-29	24.68	25.01	24.63	24.99	108644
2016-03-30	25.15	25.23	25.08	25.11	71416
2016-03-31	25.13	25.19	25.04	25.13	196756
2016-04-01	24.98	25.33	24.90	25.33	88580
2016-04-04	25.30	25.31	25.19	25.24	122800
2016-04-05	25.24	25.24	25.24	25.00	133548
2016-04-06	25.01	25.32	25.01	25.32	81972
2016-04-07	25.18	25.18	24.93	24.99	63916
2016-04-08	25.16	25.22	24.93	25.03	120120
2016-04-11	25.14	25.20	24.91	24.91	44724
2016-04-12	24.94	25.16	24.90	25.10	2588136
2016-04-13	25.26	25.34	25.21	25.30	78244
2016-04-14	25.35	25.39	25.28	25.33	311188
2016-04-15	25.31	25.35	25.26	25.30	249592
2016-04-18	25.23	25.48	25.23	25.46	124092
2016-04-19	25.53	25.53	25.35	25.43	63940
2016-04-20	25.42	25.51	25.35	25.41	181108
2016-04-21	25.44	25.46	25.27	25.32	433160
2016-04-22	25.18	25.23	25.00	25.18	217016
2016-04-25	25.12	25.18	25.04	25.17	102504
2016-04-26	25.23	25.23	25.08	25.12	89076
2016-04-27	25.01	25.14	24.94	25.09	57048
2016-04-28	25.02	25.18	24.80	24.84	305328
2016-04-29	24.84	24.84	24.60	24.74	74724
2016-05-02	24.83	24.98	24.79	24.98	92104
2016-05-03	24.84	24.90	24.71	24.80	358464
2016-05-04	24.64	24.74	24.63	24.70	167704
2016-05-05	24.76	24.80	24.65	24.70	245008
2016-05-06	24.64	24.83	24.58	24.83	121304
2016-05-09	24.84	24.96	24.82	24.89	99168
2016-05-10	25.00	25.22	24.99	25.22	135076
2016-05-11	25.16	25.19	24.96	24.98	55032
2016-05-12	25.03	25.05	24.81	24.92	93896
2016-05-13	24.91	24.99	24.73	24.81	118416
2016-05-16	24.79	25.10	24.79	25.04	104160
2016-05-17	25.00	25.00	24.70	24.75	87844
2016-05-18	24.75	24.93	24.60	24.74	95468
2016-05-19	24.67	24.67	24.49	24.63	64404
2016-05-20	24.75	24.88	24.75	24.77	57076
2016-05-23	24.80	24.87	24.74	24.74	188152
2016-05-24	24.89	25.17	24.89	25.14	49504
2016-05-25	25.19	25.34	25.19	25.28	277892
2016-05-26	25.31	25.36	25.25	25.31	250488
2016-05-27	25.31	25.43	25.31	25.42	66816
2016-05-31	25.44	25.49	25.30	25.41	136660
2016-06-01	25.30	25.44	25.30	25.42	47952
2016-06-02	25.39	25.50	25.28	25.50	79212
2016-06-03	25.38	25.47	25.31	25.43	58988
2016-06-06	25.44	25.56	25.42	25.51	112204
2016-06-07	25.50	25.61	25.50	25.51	70028
2016-06-08	25.51	25.63	25.51	25.57	49068
2016-06-09	25.50	25.62	25.50	25.58	123776
2016-06-10	25.41	25.42	25.29	25.33	62548
2016-06-13	25.25	25.35	25.14	25.16	77336
2016-06-14	25.09	25.15	25.00	25.15	49028
2016-06-15	25.18	25.26	25.08	25.08	141692
2016-06-16	25.01	25.20	24.89	25.09	126528
2016-06-17	25.07	25.07	24.83	24.92	280720
2016-06-20	25.13	25.27	25.05	25.05	90588
2016-06-21	25.12	25.17	25.05	25.12	76492
2016-06-22	25.15	25.23	25.07	25.08	87184
2016-06-23	25.24	25.34	25.20	25.34	80068
2016-06-24	24.55	24.91	24.45	24.51	259256
2016-06-27	24.34	24.34	24.01	24.11	234044
2016-06-28	24.35	24.52	24.29	24.52	183128
2016-06-29	24.74	24.97	24.74	24.94	87156
2016-06-30	24.97	25.23	24.93	25.23	103176
2016-07-01	25.23	25.40	25.17	25.32	61112
2016-07-05	25.20	25.24	25.13	25.22	207884
2016-07-06	25.11	25.37	25.06	25.37	140952
2016-07-07	25.39	25.45	25.28	25.34	202360
2016-07-08	25.49	25.75	25.47	25.73	100052
2016-07-11	25.81	25.91	25.76	25.83	72908
2016-07-12	25.93	26.00	25.89	25.95	2764780
2016-07-13	25.99	26.00	25.90	25.94	93920
2016-07-14	26.06	26.11	26.00	26.07	103500
2016-07-15	26.11	26.11	25.98	26.05	59024
2016-07-18	26.07	26.14	26.02	26.12	79904
2016-07-19	26.04	26.08	26.03	26.08	59764
2016-07-20	26.20	26.30	26.20	26.27	97596
2016-07-21	26.25	26.28	26.09	26.16	122112
2016-07-22	26.15	26.28	26.15	26.28	48896
2016-07-25	26.26	26.26	26.12	26.22	45392
2016-07-26	26.20	26.29	26.10	26.20	65184
2016-07-27	26.35	26.35	26.16	26.23	39680
2016-07-28	26.27	26.34	26.19	26.33	47608
2016-07-29	26.34	26.44	26.30	26.39	83348
2016-08-01	26.40	26.50	26.36	26.42	130024
2016-08-02	26.43	26.43	26.18	26.27	51668
2016-08-03	26.25	26.32	26.24	26.32	50588
2016-08-04	26.34	26.40	26.30	26.35	22680
2016-08-05	26.44	26.55	26.39	26.53	54956
2016-08-08	26.58	26.59	26.44	26.47	27152
2016-08-09	26.51	26.60	26.50	26.51	141124
2016-08-10	26.50	26.54	26.44	26.46	39544
2016-08-11	26.56	26.62	26.53	26.61	35984
2016-08-12	26.55	26.57	26.50	26.55	30620
2016-08-15	26.60	26.67	26.60	26.63	55724
2016-08-16	26.57	26.64	26.45	26.45	65152
2016-08-17	26.46	26.52	26.34	26.52	42056
2016-08-18	26.49	26.53	26.46	26.48	49104
2016-08-19	26.45	26.54	26.42	26.51	126896
2016-08-22	26.48	26.57	26.46	26.50	84664
2016-08-23	26.58	26.67	26.56	26.61	152200
2016-08-24	26.57	26.61	26.35	26.40	57428
2016-08-25	26.37	26.47	26.33	26.36	68840
2016-08-26	26.39	26.51	26.23	26.37	73672
2016-08-29	26.39	26.49	26.33	26.44	83452
2016-08-30	26.44	26.47	26.31	26.34	86940
2016-08-31	26.34	26.34	26.20	26.32	39956
2016-09-01	26.31	26.34	26.14	26.34	60296
2016-09-02	26.43	26.52	26.35	26.48	145464
2016-09-06	26.49	26.52	26.39	26.52	62076
2016-09-07	26.54	26.56	26.46	26.54	41196
2016-09-08	26.45	26.47	26.34	26.41	54440
2016-09-09	26.23	26.23	25.74	25.74	131580
2016-09-12	25.61	26.15	25.61	26.12	116064
2016-09-13	26.00	26.00	25.75	25.87	113912
2016-09-14	25.87	26.05	25.85	25.86	62456
2016-09-15	25.90	26.22	25.86	26.08	79636
2016-09-16	26.05	26.05	25.93	26.02	126492
2016-09-19	26.14	26.19	25.96	26.02	66040
2016-09-20	26.07	26.12	26.02	26.07	74040
2016-09-21	26.12	26.34	25.99	26.30	75056
2016-09-22	26.42	26.53	26.42	26.50	143508
2016-09-23	26.46	26.46	26.33	26.35	160844
2016-09-26	26.22	26.24	26.11	26.11	144636
2016-09-27	26.12	26.32	26.09	26.30	68728
2016-09-28	26.34	26.40	26.24	26.40	28092
2016-09-29	26.41	26.41	26.10	26.15	58048
2016-09-30	26.22	26.40	26.21	26.31	88880
2016-10-03	26.28	26.28	26.17	26.25	91008
2016-10-04	26.28	26.31	26.04	26.13	67520
2016-10-05	26.19	26.25	26.17	26.17	61636
2016-10-06	26.17	26.26	26.10	26.20	44000
2016-10-07	26.23	26.23	26.02	26.12	119308
2016-10-10	26.21	26.30	26.21	26.22	102276
2016-10-11	26.19	26.19	25.81	25.89	114100
2016-10-12	25.92	26.01	25.88	25.97	40252
2016-10-13	25.79	25.95	25.69	25.84	76820
2016-10-14	25.98	26.04	25.88	25.90	157796
2016-10-17	25.89	25.89	25.78	25.78	50832
2016-10-18	26.00	26.06	25.95	25.97	51252
2016-10-19	26.00	26.06	25.94	26.01	78260
2016-10-20	26.00	26.02	25.90	25.97	37984
2016-10-21	25.96	26.06	25.92	26.04	71752
2016-10-24	26.17	26.24	26.17	26.24	55380
2016-10-25	26.19	26.19	26.07	26.09	92144
2016-10-26	25.96	26.06	25.90	25.96	60256
2016-10-27	26.06	26.07	25.82	25.84	63088
2016-10-28	25.79	25.94	25.72	25.77	70764
2016-10-31	25.77	25.82	25.75	25.75	57672
2016-11-01	25.77	25.77	25.39	25.52	76884
2016-11-02	25.50	25.53	25.36	25.36	96788
2016-11-03	25.36	25.38	25.15	25.23	120792
2016-11-04	25.17	25.36	25.17	25.18	140992
2016-11-07	25.53	25.75	25.51	25.75	243560
2016-11-08	25.71	25.96	25.70	25.87	73736
2016-11-09	25.55	26.04	25.31	26.01	181584
2016-11-10	26.15	26.17	25.66	25.81	167136
2016-11-11	25.78	25.87	25.69	25.83	105132
2016-11-14	25.87	25.87	25.53	25.64	77180
2016-11-15	25.76	25.89	25.75	25.86	103176
2016-11-16	25.77	25.94	25.77	25.94	97500
2016-11-17	25.98	26.12	25.97	26.09	203524
2016-11-18	26.13	26.15	26.00	26.00	136596
2016-11-21	26.09	26.24	26.09	26.24	84736
2016-11-22	26.29	26.30	26.20	26.29	157292
2016-11-23	26.19	26.25	26.13	26.25	113844
2016-11-25	26.28	26.34	26.28	26.34	84584
2016-11-28	26.30	26.34	26.21	26.23	114368
2016-11-29	26.24	26.39	26.23	26.29	95016
2016-11-30	26.36	26.36	26.07	26.07	141184
2016-12-01	26.11	26.12	25.75	25.79	110888
2016-12-02	25.81	25.91	25.80	25.84	131080
2016-12-05	25.98	26.07	25.98	26.01	988772
2016-12-06	26.07	26.08	25.99	26.06	316184
2016-12-07	26.09	26.41	26.00	26.41	172208
2016-12-08	26.41	26.50	26.36	26.43	94668
2016-12-09	26.50	26.63	26.50	26.62	1594960
2016-12-12	26.56	26.61	26.49	26.56	2440468
2016-12-13	26.67	26.89	26.65	26.78	172488
2016-12-14	26.79	26.86	26.63	26.66	237716
2016-12-15	26.69	26.86	26.64	26.60	175964
2016-12-16	26.72	26.72	26.47	26.47	47216
2016-12-19	26.55	26.69	26.55	26.62	54724
2016-12-20	26.68	26.72	26.65	26.71	89792
2016-12-21	26.70	26.72	26.63	26.65	120456
2016-12-22	26.63	26.63	26.50	26.56	110344
2016-12-23	26.55	26.64	26.54	26.60	38124
2016-12-27	26.63	26.78	26.63	26.70	69400
2016-12-28	26.72	26.72	26.46	26.46	91132
2016-12-29	26.49	26.52	26.41	26.50	95008
2016-12-30	26.52	26.53	26.26	26.33	193496
2017-01-03	26.52	26.59	26.36	26.51	296148
2017-01-04	26.56	26.71	26.55	26.66	168488
2017-01-05	26.67	26.73	26.63	26.72	149408
2017-01-06	26.77	26.95	26.68	26.91	1022836
2017-01-09	26.88	26.90	26.82	26.85	172316
2017-01-10	26.89	26.96	26.81	26.87	123864
2017-01-11	26.85	26.91	26.74	26.89	154256
2017-01-12	26.85	26.90	26.66	26.88	158024
2017-01-13	26.88	26.96	26.88	26.93	191736
2017-01-17	26.89	26.93	26.80	26.87	112996
2017-01-18	26.92	26.95	26.89	26.94	43136
2017-01-19	26.97	27.00	26.83	26.89	106088
2017-01-20	26.96	27.04	26.90	26.98	152392
2017-01-23	26.94	26.97	26.84	26.95	120676
2017-01-24	26.97	27.14	26.94	27.09	121348
2017-01-25	27.18	27.30	27.18	27.27	135312
2017-01-26	27.32	27.33	27.26	27.28	70508
2017-01-27	27.31	27.33	27.25	27.30	69076
2017-01-30	27.21	27.21	27.00	27.11	93984
2017-01-31	27.05	27.10	26.96	27.10	269092
2017-02-01	27.22	27.22	27.06	27.17	136676
2017-02-02	27.10	27.22	27.09	27.16	66108
2017-02-03	27.25	27.33	27.25	27.30	96880
2017-02-06	27.29	27.31	27.23	27.31	60880
2017-02-07	27.32	27.40	27.30	27.34	90520
2017-02-08	27.32	27.41	27.28	27.40	119156
2017-02-09	27.42	27.57	27.40	27.53	108024
2017-02-10	27.59	27.66	27.52	27.63	78188
2017-02-13	27.70	27.80	27.67	27.77	80592
2017-02-14	27.75	27.86	27.69	27.86	86880
2017-02-15	27.85	28.02	27.82	28.00	279332
2017-02-16	28.00	28.01	27.88	27.98	94276
2017-02-17	27.92	28.03	27.92	28.03	89172
2017-02-21	28.10	28.21	28.08	28.17	126252
2017-02-22	28.14	28.19	28.11	28.18	164016
2017-02-23	28.23	28.23	28.09	28.15	94568
2017-02-24	28.03	28.22	28.03	28.20	274264
2017-02-27	28.22	28.28	28.15	28.28	131000
2017-02-28	28.26	28.27	28.13	28.19	88692
2017-03-01	28.38	28.61	28.38	28.54	106140
2017-03-02	28.54	28.54	28.36	28.40	114604
2017-03-03	28.37	28.43	28.30	28.43	84248
2017-03-06	28.34	28.42	28.26	28.39	97396
2017-03-07	28.31	28.42	28.30	28.33	135740
2017-03-08	28.33	28.41	28.29	28.29	59684
2017-03-09	28.29	28.36	28.22	28.32	55756
2017-03-10	28.43	28.47	28.32	28.43	62976
2017-03-13	28.43	28.49	28.40	28.45	56916
2017-03-14	28.39	28.40	28.29	28.39	222340
2017-03-15	28.43	28.67	28.42	28.61	60744
2017-03-16	28.66	28.68	28.52	28.46	109496
2017-03-17	28.55	28.56	28.48	28.51	50664
2017-03-20	28.51	28.55	28.45	28.49	135236
2017-03-21	28.57	28.65	28.14	28.18	230772
2017-03-22	28.15	28.28	28.10	28.27	111468
2017-03-23	28.21	28.33	28.15	28.21	90308
2017-03-24	28.26	28.32	28.10	28.18	68668
2017-03-27	28.00	28.23	27.91	28.18	134080
2017-03-28	28.18	28.43	28.14	28.38	160412
2017-03-29	28.34	28.44	28.28	28.43	59332
2017-03-30	28.43	28.52	28.40	28.44	77116
2017-03-31	28.43	28.51	28.43	28.43	89428
2017-04-03	28.46	28.46	28.30	28.42	338056
2017-04-04	28.36	28.44	28.36	28.41	71132
2017-04-05	28.48	28.64	28.35	28.35	116480
2017-04-06	28.39	28.47	28.32	28.40	63056
2017-04-07	28.39	28.50	28.33	28.42	150428
2017-04-10	28.42	28.50	28.35	28.39	68984
2017-04-11	28.39	28.39	28.18	28.33	81096
2017-04-12	28.34	28.35	28.21	28.24	87108
2017-04-13	28.23	28.32	28.13	28.16	64156
2017-04-17	28.20	28.36	28.19	28.36	95216
2017-04-18	28.29	28.35	28.21	28.28	152276
2017-04-19	28.37	28.42	28.25	28.27	148204
2017-04-20	28.34	28.54	28.34	28.50	75836
2017-04-21	28.50	28.52	28.41	28.46	334960
2017-04-24	28.74	28.79	28.66	28.77	85828
2017-04-25	28.87	28.97	28.81	28.96	132468
2017-04-26	28.96	29.02	28.90	28.91	161616
2017-04-27	28.97	29.02	28.91	28.98	136416
2017-04-28	29.11	29.11	28.95	28.98	115812
2017-05-01	29.06	29.16	29.00	29.09	82724
2017-05-02	29.14	29.17	29.08	29.13	333752
2017-05-03	29.10	29.10	28.98	29.08	97628
2017-05-04	29.09	29.11	29.00	29.10	125504
2017-05-05	29.18	29.23	29.09	29.23	70656
2017-05-08	29.25	29.28	29.17	29.26	128836
2017-05-09	29.31	29.33	29.21	29.27	72008
2017-05-10	29.28	29.31	29.22	29.31	55304
2017-05-11	29.24	29.29	29.12	29.29	93256
2017-05-12	29.29	29.31	29.23	29.26	101600
2017-05-15	29.31	29.40	29.31	29.40	249740
2017-05-16	29.43	29.45	29.33	29.41	259408
2017-05-17	29.20	29.26	28.86	28.86	230340
2017-05-18	28.86	29.16	28.81	29.04	140864
2017-05-19	29.15	29.30	29.05	29.23	111812
2017-05-22	29.32	29.43	29.31	29.40	79276
2017-05-23	29.49	29.49	29.40	29.44	112660
2017-05-24	29.48	29.57	29.44	29.56	92972
2017-05-25	29.62	29.83	29.62	29.74	334056
2017-05-26	29.76	29.81	29.72	29.76	65936
2017-05-30	29.76	29.82	29.75	29.79	112876
2017-05-31	29.87	29.89	29.73	29.84	60144
2017-06-01	29.88	30.00	29.80	30.00	90676
2017-06-02	30.05	30.20	30.03	30.19	197808
2017-06-05	30.18	30.22	30.14	30.17	132284
2017-06-06	30.13	30.19	30.05	30.05	131684
2017-06-07	30.16	30.17	30.01	30.12	92776
2017-06-08	30.14	30.16	29.98	30.10	170072
2017-06-09	30.14	30.20	29.56	29.80	255608
2017-06-12	29.71	29.72	29.47	29.66	181348
2017-06-13	29.82	29.91	29.78	29.89	110144
2017-06-14	29.98	30.01	29.73	29.84	69272
2017-06-15	29.63	29.81	29.58	29.68	89520
2017-06-16	29.78	29.78	29.62	29.74	65320
2017-06-19	29.87	30.04	29.87	29.97	99444
2017-06-20	30.01	30.01	29.81	29.81	188252
2017-06-21	29.93	29.94	29.86	29.90	65008
2017-06-22	29.94	30.02	29.89	29.91	113156
2017-06-23	29.91	30.06	29.90	30.03	100364
2017-06-26	30.13	30.18	29.93	29.93	104528
2017-06-27	29.87	29.92	29.61	29.63	112780
2017-06-28	29.70	29.91	29.66	29.89	157316
2017-06-29	29.85	29.85	29.32	29.50	121196
2017-06-30	29.61	29.68	29.55	29.56	73988
2017-07-03	29.68	29.68	29.51	29.58	35348
2017-07-05	29.56	29.69	29.43	29.63	58400
2017-07-06	29.44	29.52	29.33	29.34	121144
2017-07-07	29.46	29.68	29.46	29.61	44660
2017-07-10	29.63	29.75	29.62	29.69	87240
2017-07-11	29.70	29.73	29.53	29.68	88148
2017-07-12	29.88	30.01	29.88	29.98	115804
2017-07-13	30.02	30.08	29.98	30.05	399684
2017-07-14	30.12	30.25	30.09	30.22	104144
2017-07-17	30.25	30.28	30.21	30.23	96368
2017-07-18	30.19	30.33	30.15	30.32	334852
2017-07-19	30.38	30.50	30.38	30.49	111144
2017-07-20	30.52	30.54	30.40	30.48	141404
2017-07-21	30.37	30.50	30.36	30.49	77468
2017-07-24	30.51	30.56	30.39	30.49	78348
2017-07-25	30.58	30.58	30.48	30.51	83364
2017-07-26	30.57	30.57	30.51	30.54	49900
2017-07-27	30.69	30.69	30.23	30.42	67432
2017-07-28	30.34	30.43	30.31	30.41	84628
2017-07-31	30.49	30.49	30.32	30.33	89952
2017-08-01	30.45	30.45	30.33	30.41	206948
2017-08-02	30.52	30.53	30.29	30.44	99676
2017-08-03	30.41	30.41	30.32	30.33	74076
2017-08-04	30.45	30.45	30.38	30.44	65216
2017-08-07	30.47	30.55	30.46	30.52	366512
2017-08-08	30.51	30.62	30.40	30.40	73884
2017-08-09	30.30	30.45	30.28	30.45	56076
2017-08-10	30.34	30.40	29.97	29.97	390248
2017-08-11	30.01	30.17	29.98	30.09	75108
2017-08-14	30.30	30.47	30.26	30.44	78224
2017-08-15	30.47	30.49	30.40	30.45	52240
2017-08-16	30.52	30.58	30.44	30.52	170736
2017-08-17	30.45	30.48	30.02	30.02	84380
2017-08-18	30.02	30.13	29.93	29.97	56840
2017-08-21	30.00	30.06	29.87	30.02	48164
2017-08-22	30.18	30.39	30.13	30.37	69104
2017-08-23	30.23	30.29	30.20	30.26	60576
2017-08-24	30.29	30.29	30.13	30.20	89084
2017-08-25	30.28	30.37	30.19	30.21	112428
2017-08-28	30.27	30.31	30.23	30.26	26784
2017-08-29	30.11	30.39	30.05	30.35	53688
2017-08-30	30.36	30.57	30.36	30.53	61288
2017-08-31	30.65	30.80	30.65	30.76	53084
2017-09-01	30.84	30.84	30.78	30.79	61584
2017-09-05	30.70	30.77	30.45	30.60	98468
2017-09-06	30.70	30.74	30.58	30.68	68952
2017-09-07	30.77	30.81	30.70	30.79	70456
2017-09-08	30.73	30.76	30.68	30.68	57396
2017-09-11	30.86	30.99	30.79	30.98	78672
2017-09-12	31.04	31.04	30.95	31.02	51548
2017-09-13	30.98	31.04	30.97	31.04	58812
2017-09-14	30.96	31.03	30.92	30.87	83012
2017-09-15	30.84	30.94	30.84	30.89	89332
2017-09-18	30.95	31.00	30.86	30.92	71896
2017-09-19	30.95	30.96	30.88	30.93	70904
2017-09-20	30.93	30.94	30.75	30.94	66896
2017-09-21	30.90	30.90	30.78	30.81	75428
2017-09-22	30.76	30.82	30.74	30.80	43088
2017-09-25	30.76	30.76	30.53	30.61	91400
2017-09-26	30.70	30.82	30.60	30.65	236368
2017-09-27	30.75	30.86	30.66	30.81	38720
2017-09-28	30.79	30.85	30.75	30.85	38552
2017-09-29	30.81	30.99	30.81	30.98	364048
2017-10-02	31.04	31.11	30.99	31.06	140780
2017-10-03	31.09	31.13	31.07	31.13	86512
2017-10-04	31.12	31.20	31.10	31.17	57856
2017-10-05	31.22	31.39	31.22	31.38	71636
2017-10-06	31.29	31.40	31.27	31.40	56596
2017-10-09	31.46	31.47	31.36	31.38	132984
2017-10-10	31.47	31.49	31.35	31.41	47436
2017-10-11	31.45	31.52	31.42	31.51	83316
2017-10-12	31.49	31.58	31.48	31.52	131200
2017-10-13	31.63	31.63	31.55	31.58	101232
2017-10-16	31.64	31.65	31.50	31.64	76829
2017-10-17	31.66	31.70	31.61	31.69	78846
2017-10-18	31.74	31.74	31.67	31.72	111000
2017-10-19	31.62	31.67	31.51	31.67	127407
2017-10-20	31.81	31.82	31.73	31.78	108523
2017-10-23	31.87	31.87	31.62	31.63	280170
2017-10-24	31.70	31.70	31.59	31.64	164903
2017-10-25	31.62	31.66	31.38	31.53	177871
2017-10-26	31.59	31.60	31.52	31.55	233214
2017-10-27	31.80	32.06	31.80	32.02	194141
2017-10-30	31.99	32.07	31.91	31.97	183758
2017-10-31	32.04	32.05	31.96	32.01	135077
2017-11-01	32.14	32.14	31.95	32.02	302237
2017-11-02	32.03	32.04	31.89	32.04	175136
2017-11-03	32.10	32.23	32.03	32.20	285510
2017-11-06	32.24	32.34	32.24	32.33	187964
2017-11-07	32.35	32.38	32.26	32.34	201242
2017-11-08	32.34	32.45	32.30	32.42	178829
2017-11-09	32.25	32.29	32.04	32.27	184128
2017-11-10	32.23	32.30	32.17	32.28	176856
2017-11-13	32.17	32.35	32.17	32.32	203496
2017-11-14	32.21	32.26	32.10	32.25	161258
2017-11-15	32.12	32.15	31.98	32.04	427313
2017-11-16	32.16	32.38	32.15	32.32	195799
2017-11-17	32.29	32.32	32.20	32.21	368766
2017-11-20	32.25	32.29	32.22	32.25	313129
2017-11-21	32.37	32.54	32.35	32.52	303884
2017-11-22	32.55	32.55	32.46	32.51	178474
2017-11-24	32.57	32.63	32.56	32.62	164128
2017-11-27	32.65	32.68	32.59	32.64	241321
2017-11-28	32.71	32.84	32.63	32.84	250001
2017-11-29	32.85	32.85	32.49	32.58	402230
2017-11-30	32.72	32.99	32.68	32.90	291849
2017-12-01	32.90	32.92	32.34	32.81	490880
2017-12-04	33.04	33.04	32.58	32.58	373652
2017-12-05	32.59	32.79	32.51	32.51	332728
2017-12-06	32.47	32.64	32.46	32.60	312299
2017-12-07	32.61	32.77	32.60	32.73	235267
2017-12-08	32.87	32.94	32.83	32.88	369295
2017-12-11	32.93	33.03	32.91	33.01	449050
2017-12-12	33.06	33.12	33.00	33.04	342280
2017-12-13	33.11	33.17	33.06	33.09	314524
2017-12-14	33.13	33.17	32.99	33.01	573037
2017-12-15	33.01	33.18	32.96	33.11	225970
2017-12-18	33.31	33.38	33.27	33.35	448079
2017-12-19	33.34	33.35	33.17	33.23	286317
2017-12-20	33.34	33.35	33.13	33.17	707269
2017-12-21	33.26	33.28	33.12	33.15	483535
2017-12-22	33.15	33.15	33.05	33.11	184818
2017-12-26	33.02	33.05	32.95	33.04	236829
2017-12-27	33.07	33.14	33.05	33.10	397039
2017-12-28	33.18	33.18	33.10	33.14	359927
2017-12-29	33.18	33.18	32.98	33.00	263684
2018-01-02	33.14	33.29	33.07	33.28	869508
2018-01-03	33.31	33.59	33.31	33.57	700891
2018-01-04	33.70	33.79	33.68	33.70	1297287
2018-01-05	33.83	34.04	33.80	34.03	773518
2018-01-08	34.03	34.12	33.98	34.10	832715
2018-01-09	34.18	34.25	34.09	34.19	523420
2018-01-10	34.03	34.10	33.92	34.08	896927
2018-01-11	34.16	34.29	34.10	34.29	752642
2018-01-12	34.29	34.57	34.27	34.54	1424653
2018-01-16	34.74	34.90	34.37	34.44	1345213
2018-01-17	34.60	34.88	34.50	34.83	479870
2018-01-18	34.84	34.93	34.74	34.85	1466238
2018-01-19	34.96	35.01	34.85	34.99	1609963
2018-01-22	34.97	35.25	34.93	35.25	449664
2018-01-23	35.33	35.46	35.29	35.41	376650
2018-01-24	35.52	35.56	35.14	35.31	668160
2018-01-25	35.47	35.49	35.24	35.36	886234
2018-01-26	35.50	35.85	35.47	35.85	267656
2018-01-29	35.80	35.85	35.59	35.61	398665
2018-01-30	35.28	35.42	35.13	35.25	2635033
2018-01-31	35.45	35.55	35.19	35.37	428356
2018-02-01	35.21	35.50	35.10	35.23	392623
2018-02-02	35.06	35.12	34.52	34.52	895299
2018-02-05	34.15	34.70	33.00	33.13	1127663
2018-02-06	32.51	33.95	32.40	33.87	1191251
2018-02-07	33.82	34.26	33.65	33.65	1408624
2018-02-08	33.70	33.71	32.28	32.31	846811
2018-02-09	32.68	33.10	31.69	32.88	897427
2018-02-12	33.18	33.61	32.93	33.43	759858
2018-02-13	33.25	33.58	33.17	33.52	561843
2018-02-14	33.31	34.05	33.31	34.00	1911878
2018-02-15	34.27	34.54	33.92	34.54	680949
2018-02-16	34.44	34.82	34.44	34.50	760888
2018-02-20	34.36	34.72	34.30	34.42	3923471
2018-02-21	34.51	34.91	34.30	34.32	1242628
2018-02-22	34.44	34.64	34.26	34.35	313487
2018-02-23	34.56	34.94	34.47	34.94	553189
2018-02-26	35.07	35.36	35.04	35.36	670464
2018-02-27	35.37	35.46	34.95	34.95	744941
2018-02-28	35.10	35.20	34.61	34.62	693920
2018-03-01	34.66	34.77	33.83	34.10	500943
2018-03-02	33.80	34.37	33.63	34.31	528031
2018-03-05	34.13	34.77	34.06	34.69	387065
2018-03-06	34.87	34.89	34.59	34.77	1520313
2018-03-07	34.45	34.91	34.43	34.86	444806
2018-03-08	34.96	35.08	34.86	35.06	348700
2018-03-09	35.30	35.70	35.27	35.70	434206
2018-03-12	35.78	35.85	35.65	35.71	287551
2018-03-13	35.85	35.96	35.35	35.44	507364
2018-03-14	35.60	35.62	35.21	35.31	362361
2018-03-15	35.39	35.51	35.22	35.31	337591
2018-03-16	35.39	35.47	35.29	35.31	377760
2018-03-19	35.04	35.05	34.38	34.67	383444
2018-03-20	34.68	34.87	34.62	34.79	1341108
2018-03-21	34.76	34.99	34.55	34.61	336362
2018-03-22	34.27	34.37	33.68	33.71	667444
2018-03-23	33.73	33.86	32.93	32.96	1802892
2018-03-26	33.55	34.00	33.13	33.98	430979
2018-03-27	34.15	34.19	32.92	33.16	2518401
2018-03-28	33.12	33.37	32.78	32.96	561443
2018-03-29	33.12	33.78	32.95	33.52	313661
2018-04-02	33.39	33.45	32.35	32.70	888962
2018-04-03	32.89	33.16	32.60	33.08	964373
2018-04-04	32.50	33.59	32.46	33.53	994352
2018-04-05	33.76	33.88	33.52	33.73	301752
2018-04-06	33.36	33.66	32.73	32.93	420243
2018-04-09	33.18	33.62	33.05	33.08	278165
2018-04-10	33.56	33.76	33.35	33.67	715584
2018-04-11	33.49	33.75	33.44	33.48	383738
2018-04-12	33.68	33.92	33.65	33.79	287664
2018-04-13	34.00	34.00	33.53	33.69	423348
2018-04-16	33.92	34.05	33.80	33.95	441368
2018-04-17	34.25	34.59	34.13	34.51	637351
2018-04-18	34.57	34.64	34.39	34.57	481559
2018-04-19	34.42	34.45	34.13	34.26	655580
2018-04-20	34.20	34.20	33.76	33.88	369082
2018-04-23	34.02	34.09	33.67	33.84	3372241
2018-04-24	33.95	34.00	32.95	33.18	2312582
2018-04-25	33.17	33.31	32.84	33.24	374553
2018-04-26	33.50	33.90	33.46	33.78	265232
2018-04-27	34.01	34.02	33.64	33.83	287405
2018-04-30	33.88	34.05	33.59	33.59	322903
2018-05-01	33.55	33.81	33.40	33.81	390481
2018-05-02	33.85	33.97	33.58	33.64	333395
2018-05-03	33.50	33.75	33.13	33.66	412155
2018-05-04	33.54	34.22	33.49	34.14	285013
2018-05-07	34.25	34.43	34.19	34.32	388937
2018-05-08	34.26	34.38	34.09	34.33	8534440
2018-05-09	34.42	34.70	34.30	34.68	461552
2018-05-10	34.78	35.04	34.73	35.00	1237292
2018-05-11	34.99	35.12	34.91	35.06	516049
2018-05-14	35.18	35.27	35.02	35.09	3637665
2018-05-15	34.90	34.90	34.61	34.74	1095801
2018-05-16	34.75	34.98	34.75	34.88	360766
2018-05-17	34.86	35.01	34.69	34.82	391152
2018-05-18	34.79	34.89	34.73	34.80	322167
2018-05-21	35.05	35.16	34.94	35.06	272155
2018-05-22	35.18	35.20	34.86	34.91	4712297
2018-05-23	34.75	35.17	34.70	35.17	564774
2018-05-24	35.12	35.19	34.85	35.14	376243
2018-05-25	35.10	35.24	35.07	35.14	276543
2018-05-29	34.92	35.06	34.67	34.83	771193
2018-05-30	35.00	35.26	34.96	35.21	401679
2018-05-31	35.14	35.28	35.00	35.05	346527
2018-06-01	35.24	35.53	35.24	35.51	324626
2018-06-04	35.61	35.77	35.58	35.75	758332
2018-06-05	35.82	35.89	35.70	35.85	681956
2018-06-06	35.93	36.12	35.79	36.12	454152
2018-06-07	36.21	36.21	35.79	35.96	566709
2018-06-08	35.85	36.07	35.81	36.05	283481
2018-06-11	36.05	36.20	36.04	36.07	434369
2018-06-12	36.15	36.25	36.08	36.21	396060
2018-06-13	36.26	36.36	36.08	36.09	522814
2018-06-14	36.27	36.36	36.19	36.31	409709
2018-06-15	36.20	36.30	36.08	36.13	420114
2018-06-18	35.94	36.12	35.82	36.11	428245
2018-06-19	35.68	35.92	35.59	35.90	507451
2018-06-20	36.04	36.16	35.98	36.04	223225
2018-06-21	36.09	36.10	35.71	35.77	691552
2018-06-22	35.93	35.93	35.68	35.74	458633
2018-06-25	35.56	35.56	34.84	35.11	462294
2018-06-26	35.20	35.40	35.14	35.22	540598
2018-06-27	35.33	35.51	34.79	34.79	345314
2018-06-28	34.80	35.18	34.73	35.09	398264
2018-06-29	35.26	35.44	35.12	35.13	361509
2018-07-02	34.90	35.34	34.84	35.33	1216230
2018-07-03	35.46	35.46	35.03	35.06	1261226
2018-07-05	35.29	35.44	35.11	35.42	3727619
2018-07-06	35.46	35.85	35.43	35.80	905147
2018-07-09	35.97	36.13	35.90	36.13	1300068
2018-07-10	36.19	36.27	36.12	36.22	534554
2018-07-11	35.97	36.16	35.87	36.04	626517
2018-07-12	36.20	36.49	36.18	36.49	758696
2018-07-13	36.50	36.57	36.40	36.55	435803
2018-07-16	36.59	36.59	36.41	36.46	421250
2018-07-17	36.26	36.75	36.26	36.70	5726505
2018-07-18	36.75	36.75	36.59	36.74	943202
2018-07-19	36.63	36.67	36.50	36.56	609467
2018-07-20	36.61	36.72	36.54	36.57	466482
2018-07-23	36.56	36.65	36.40	36.64	364498
2018-07-24	36.90	37.01	36.66	36.81	3597106
2018-07-25	36.76	37.31	36.76	37.30	748589
2018-07-26	36.92	37.05	36.87	36.94	4063115
2018-07-27	37.08	37.08	36.37	36.54	754005
2018-07-30	36.55	36.55	35.97	36.09	724304
2018-07-31	36.27	36.48	36.12	36.34	785254
2018-08-01	36.46	36.58	36.30	36.46	843820
2018-08-02	36.21	36.79	36.19	36.74	955320
2018-08-03	36.77	36.88	36.66	36.88	797419
2018-08-06	36.89	37.04	36.81	37.04	673939
2018-08-07	37.16	37.23	37.10	37.14	3230627
2018-08-08	37.14	37.25	37.06	37.18	503110
2018-08-09	37.22	37.30	37.16	37.16	628875
2018-08-10	36.98	37.05	36.79	36.91	848436
2018-08-13	36.96	37.13	36.80	36.83	588653
2018-08-14	36.96	37.09	36.81	37.06	472305
2018-08-15	36.86	36.90	36.52	36.76	958606
2018-08-16	37.00	37.14	36.91	36.94	677938
2018-08-17	36.90	37.11	36.76	37.03	701377
2018-08-20	37.14	37.14	36.97	37.07	1541952
2018-08-21	37.16	37.30	37.12	37.14	4466601
2018-08-22	37.04	37.25	37.04	37.20	909302
2018-08-23	37.17	37.37	37.13	37.17	802543
2018-08-24	37.28	37.49	37.24	37.47	538111
2018-08-27	37.69	37.81	37.61	37.81	896439
2018-08-28	37.88	37.98	37.77	37.84	809688
2018-08-29	37.91	38.20	37.87	38.17	857080
2018-08-30	38.10	38.25	37.97	38.06	964996
2018-08-31	38.02	38.18	37.97	38.10	371925
2018-09-04	38.05	38.09	37.84	38.06	1247458
2018-09-05	37.98	37.98	37.60	37.72	990238
2018-09-06	37.76	37.77	37.36	37.59	827797
2018-09-07	37.42	37.71	37.37	37.51	764405
2018-09-10	37.66	37.66	37.50	37.58	606007
2018-09-11	37.47	37.85	37.40	37.79	803892
2018-09-12	37.78	37.83	37.54	37.77	1395341
2018-09-13	37.95	38.12	37.93	38.08	774614
2018-09-14	38.14	38.15	37.92	38.05	581103
2018-09-17	38.03	38.03	37.64	37.68	872179
2018-09-18	37.72	38.05	37.69	37.95	715205
2018-09-19	37.98	38.02	37.79	37.91	551291
2018-09-20	38.10	38.30	38.00	38.26	716633
2018-09-21	38.38	38.39	38.14	38.02	995470
2018-09-24	37.91	38.06	37.76	38.05	1233901
2018-09-25	38.09	38.12	37.97	38.07	673650
2018-09-26	38.09	38.33	37.96	37.99	683848
2018-09-27	38.13	38.36	38.11	38.21	810214
2018-09-28	38.16	38.33	38.15	38.24	555089
2018-10-01	38.45	38.55	38.29	38.37	1307213
2018-10-02	38.36	38.46	38.22	38.29	1244776
2018-10-03	38.45	38.51	38.25	38.29	1126511
2018-10-04	38.25	38.25	37.53	37.78	1235638
2018-10-05	37.78	37.90	37.19	37.49	1801413
2018-10-08	37.36	37.52	36.92	37.30	1307944
2018-10-09	37.23	37.55	37.20	37.31	7453841
2018-10-10	37.18	37.19	35.82	35.87	2510539
2018-10-11	35.72	36.10	34.96	35.25	5643654
2018-10-12	36.04	36.14	35.45	36.02	1907975
2018-10-15	35.94	36.02	35.62	35.67	1235450
2018-10-16	36.02	36.70	35.99	36.63	1102377
2018-10-17	36.71	36.73	36.24	36.61	3256108
2018-10-18	36.48	36.48	35.71	35.93	1170049
2018-10-19	36.06	36.35	35.73	35.82	2315340
2018-10-22	35.97	36.08	35.68	35.86	675081
2018-10-23	35.23	35.84	34.91	35.67	1826363
2018-10-24	35.68	35.72	34.33	34.39	2132901
2018-10-25	34.75	35.48	34.56	35.26	3271971
2018-10-26	34.47	35.06	34.04	34.51	4956580
2018-10-29	35.02	35.18	33.48	34.07	3974122
2018-10-30	33.96	34.60	33.88	34.55	5963940
2018-10-31	35.01	35.48	35.01	35.14	1430806
2018-11-01	35.25	35.61	35.04	35.57	4460183
2018-11-02	35.65	35.79	34.97	35.23	3336347
2018-11-05	35.27	35.35	34.95	35.26	997860
2018-11-06	35.26	35.56	35.23	35.51	7806725
2018-11-07	35.82	36.48	35.82	36.45	1470926
2018-11-08	36.37	36.46	36.22	36.39	1335806
2018-11-09	36.19	36.20	35.72	35.98	885595
2018-11-12	35.81	35.83	35.03	35.08	1197971
2018-11-13	35.18	35.51	34.93	35.04	948577
2018-11-14	35.34	35.40	34.57	34.75	5120947
2018-11-15	34.62	35.32	34.35	35.23	2069573
2018-11-16	34.98	35.40	34.90	35.26	1250120
2018-11-19	35.17	35.17	34.20	34.31	880819
2018-11-20	33.65	34.14	33.46	33.75	4983409
2018-11-21	34.05	34.18	33.86	33.89	961820
2018-11-23	33.67	33.91	33.62	33.70	542678
2018-11-26	34.09	34.32	33.95	34.30	1921103
2018-11-27	34.13	34.40	33.99	34.40	2902916
2018-11-28	34.63	35.44	34.54	35.43	1460100
2018-11-29	35.34	35.57	35.13	35.35	1284319
2018-11-30	35.39	35.70	35.30	35.67	1047502
2018-12-03	36.34	36.39	35.97	36.20	1558432
2018-12-04	36.07	36.09	34.87	34.92	2354181
2018-12-06	34.28	35.01	33.94	35.01	5208598
2018-12-07	34.90	35.11	33.89	34.02	2747843
2018-12-10	33.94	34.42	33.51	34.27	2157515
2018-12-11	34.77	34.78	34.09	34.33	1583526
2018-12-12	34.80	35.07	34.57	34.59	1586382
2018-12-13	34.70	34.90	34.40	34.59	908817
2018-12-14	34.25	34.34	33.76	33.83	1210642
2018-12-17	33.68	33.85	32.84	33.09	3667631
2018-12-18	33.35	33.55	32.97	33.22	1580553
2018-12-19	33.21	33.75	32.36	32.61	2269213
2018-12-20	32.45	32.71	31.71	32.08	5900481
2018-12-21	32.16	32.51	31.17	31.11	5967589
2018-12-24	30.90	31.12	30.31	30.33	4569956
2018-12-26	30.55	31.92	30.35	31.90	8373906
2018-12-27	31.51	32.23	31.00	32.23	5359086
2018-12-28	32.42	32.65	31.98	32.17	5967950
2018-12-31	32.43	32.54	32.17	32.50	4360453
2019-01-02	31.98	32.56	31.93	32.42	3218792
2019-01-03	32.26	32.29	31.55	31.61	2971468
2019-01-04	32.10	32.86	32.03	32.78	2322904
2019-01-07	32.81	33.22	32.71	33.00	1231171
2019-01-08	33.37	33.46	32.97	33.39	2716828
2019-01-09	33.50	33.66	33.32	33.53	7270025
2019-01-10	33.33	33.69	33.20	33.65	2072873
2019-01-11	33.49	33.63	33.40	33.62	832166
2019-01-14	33.36	33.49	33.28	33.37	1099779
2019-01-15	33.48	33.92	33.46	33.90	1016977
2019-01-16	33.92	34.03	33.83	33.85	1054538
2019-01-17	33.73	34.23	33.71	34.11	1134913
2019-01-18	34.42	34.61	34.22	34.52	1667319
2019-01-22	34.32	34.34	33.79	34.05	3752281
2019-01-23	34.20	34.29	33.76	34.10	1203521
2019-01-24	34.13	34.19	33.90	34.14	920164
2019-01-25	34.34	34.47	34.26	34.36	1187990
2019-01-28	34.07	34.08	33.77	33.98	928070
2019-01-29	34.02	34.03	33.73	33.86	1369231
2019-01-30	34.12	34.61	34.06	34.52	1530198
2019-01-31	34.56	35.00	34.54	34.92	1942280
2019-02-01	34.89	35.06	34.80	34.92	4615641
2019-02-04	34.92	35.19	34.85	35.19	1950954
2019-02-05	35.27	35.43	35.24	35.39	1589224
2019-02-06	35.38	35.41	35.17	35.29	1462824
2019-02-07	35.05	35.11	34.71	34.96	1588275
2019-02-08	34.74	35.08	34.74	35.08	1136293
2019-02-11	35.16	35.26	35.03	35.12	1055532
2019-02-12	35.34	35.62	35.31	35.58	873154
2019-02-13	35.69	35.78	35.60	35.65	813108
2019-02-14	35.52	35.78	35.43	35.63	816536
2019-02-15	35.87	35.95	35.77	35.95	820957
2019-02-19	35.85	36.10	35.85	36.00	1916412
2019-02-20	36.03	36.08	35.85	36.02	6095594
2019-02-21	35.90	36.02	35.79	35.93	1248126
2019-02-22	36.04	36.27	36.04	36.25	837989
2019-02-25	36.45	36.52	36.27	36.30	1061797
2019-02-26	36.22	36.43	36.20	36.31	562730
2019-02-27	36.20	36.38	36.05	36.34	983809
2019-02-28	36.31	36.48	36.30	36.34	784403
2019-03-01	36.60	36.67	36.38	36.64	1043661
2019-03-04	36.79	36.83	36.16	36.52	1842579
2019-03-05	36.54	36.59	36.39	36.48	1291935
2019-03-06	36.53	36.54	36.24	36.28	997681
2019-03-07	36.24	36.24	35.84	35.98	1450035
2019-03-08	35.66	35.88	35.57	35.87	1136314
2019-03-11	35.95	36.41	35.91	36.41	3339934
2019-03-12	36.45	36.61	36.40	36.53	6560087
2019-03-13	36.67	36.91	36.62	36.76	1439100
2019-03-14	36.76	36.79	36.65	36.72	763079
2019-03-15	36.79	37.02	36.76	36.82	1371719
2019-03-18	36.83	36.91	36.70	36.86	1667120
2019-03-19	37.00	37.11	36.79	36.94	1915018
2019-03-20	36.89	37.19	36.72	36.98	1196502
2019-03-21	36.85	37.44	36.84	37.41	868495
2019-03-22	37.22	37.31	36.72	36.73	1685766
2019-03-25	36.63	36.87	36.57	36.76	1800264
2019-03-26	37.01	37.16	36.84	37.04	5538981
2019-03-27	37.07	37.11	36.55	36.82	2357229
2019-03-28	36.91	37.01	36.72	36.95	1245193
2019-03-29	37.17	37.22	37.00	37.21	1416506
2019-04-01	37.46	37.61	37.41	37.57	2417264
2019-04-02	37.62	37.66	37.50	37.61	1036923
2019-04-03	37.80	37.87	37.59	37.69	1125020
2019-04-04	37.72	37.79	37.49	37.70	1074533
2019-04-05	37.80	37.85	37.75	37.83	726103
2019-04-08	37.78	37.85	37.60	37.84	709182
2019-04-09	37.71	37.77	37.62	37.71	1731010
2019-04-10	37.77	37.84	37.72	37.83	537610
2019-04-11	37.90	37.90	37.71	37.80	788055
2019-04-12	37.99	38.07	37.97	38.05	644630
2019-04-15	38.08	38.09	37.89	38.06	672041
2019-04-16	38.18	38.19	37.91	38.00	1534564
2019-04-17	38.19	38.19	37.77	37.85	641123
2019-04-18	37.97	37.97	37.71	37.95	681498
2019-04-22	37.84	38.06	37.80	38.04	799049
2019-04-23	38.12	38.45	38.06	38.43	919755
2019-04-24	38.45	38.51	38.36	38.36	784590
2019-04-25	38.50	38.59	38.31	38.51	754562
2019-04-26	38.52	38.68	38.33	38.66	631700
2019-04-29	38.69	38.74	38.60	38.68	1090816
2019-04-30	38.57	38.71	38.41	38.68	1128901
2019-05-01	38.76	38.76	38.28	38.29	810339
2019-05-02	38.27	38.39	37.96	38.23	836605
2019-05-03	38.42	38.68	38.41	38.64	1309789
2019-05-06	38.02	38.57	37.94	38.50	992346
2019-05-07	38.17	38.27	37.57	37.89	1005093
2019-05-08	37.84	38.07	37.72	37.86	942176
2019-05-09	37.52	37.79	37.28	37.73	1038975
2019-05-10	37.61	38.03	37.16	37.91	987213
2019-05-13	37.18	37.35	36.89	37.03	1525556
2019-05-14	37.19	37.54	37.14	37.30	970786
2019-05-15	37.09	37.75	37.09	37.65	1691161
2019-05-16	37.78	38.28	37.69	38.11	964322
2019-05-17	37.80	38.23	37.79	37.86	945996
2019-05-20	37.57	37.74	37.44	37.56	913381
2019-05-21	37.84	37.91	37.73	37.84	614934
2019-05-22	37.69	37.95	37.69	37.83	746997
2019-05-23	37.53	37.53	37.19	37.41	852258
2019-05-24	37.58	37.69	37.40	37.45	441182
2019-05-28	37.56	37.74	37.24	37.25	1065456
2019-05-29	37.10	37.10	36.76	36.96	8948879
2019-05-30	37.07	37.19	36.96	37.14	1841442
2019-05-31	36.72	36.88	36.62	36.64	1410604
2019-06-03	36.60	36.66	36.03	36.22	3699772
2019-06-04	36.56	36.98	36.44	36.95	1734283
2019-06-05	37.21	37.36	37.00	37.33	1029175
2019-06-06	37.42	37.71	37.32	37.62	743579
2019-06-07	37.81	38.25	37.78	38.12	854831
2019-06-10	38.33	38.53	38.26	38.28	969087
2019-06-11	38.54	38.62	38.10	38.22	775434
2019-06-12	38.18	38.28	38.09	38.19	1641749
2019-06-13	38.34	38.34	38.15	38.28	1195402
2019-06-14	38.26	38.34	38.17	38.25	1137884
2019-06-17	38.32	38.42	38.28	38.34	1499938
2019-06-18	38.66	38.84	38.58	38.69	1327068
2019-06-19	38.73	38.93	38.57	38.87	919817
2019-06-20	39.27	39.33	38.96	39.25	1369230
2019-06-21	39.17	39.37	39.13	39.05	1673224
2019-06-24	39.09	39.13	39.01	39.04	852595
2019-06-25	39.04	39.05	38.52	38.55	1304057
2019-06-26	38.65	38.75	38.42	38.44	3117396
2019-06-27	38.57	38.64	38.49	38.58	1095020
2019-06-28	38.69	38.76	38.57	38.73	1452149
2019-07-01	39.21	39.21	38.89	39.07	1507979
2019-07-02	39.08	39.27	38.99	39.27	2258693
2019-07-03	39.35	39.57	39.31	39.55	493936
2019-07-05	39.39	39.53	39.15	39.47	818650
2019-07-08	39.32	39.34	39.20	39.29	610355
2019-07-09	39.16	39.44	39.14	39.41	1142795
2019-07-10	39.58	39.74	39.52	39.68	843955
2019-07-11	39.73	39.77	39.55	39.70	772093
2019-07-12	39.74	39.82	39.62	39.82	520693
2019-07-15	39.88	39.88	39.77	39.84	589059
2019-07-16	39.81	39.85	39.65	39.67	563178
2019-07-17	39.73	39.75	39.49	39.49	830640
2019-07-18	39.40	39.62	39.27	39.59	621177
2019-07-19	39.83	39.83	39.31	39.34	1026378
2019-07-22	39.42	39.56	39.35	39.47	525941
2019-07-23	39.65	39.68	39.41	39.68	673236
2019-07-24	39.57	39.83	39.53	39.83	517889
2019-07-25	39.79	39.79	39.52	39.63	704338
2019-07-26	39.82	40.00	39.82	39.97	616912
2019-07-29	39.96	39.96	39.71	39.88	994945
2019-07-30	39.63	39.81	39.58	39.71	1120931
2019-07-31	39.71	39.73	38.87	39.17	1019153
2019-08-01	39.22	39.72	38.90	39.00	2024065
2019-08-02	38.90	38.90	38.49	38.73	1722017
2019-08-05	38.05	38.08	37.23	37.58	2573151
2019-08-06	37.84	38.17	37.68	38.10	3794547
2019-08-07	37.71	38.29	37.38	38.17	2294559
2019-08-08	38.40	38.96	38.34	38.96	1227938
2019-08-09	38.85	38.96	38.47	38.73	1327300
2019-08-12	38.54	38.60	38.12	38.28	1089498
2019-08-13	38.23	39.01	38.17	38.83	6262327
2019-08-14	38.28	38.41	37.71	37.71	2481366
2019-08-15	37.85	38.00	37.59	37.88	1541039
2019-08-16	38.17	38.44	38.12	38.38	1832808
2019-08-19	38.79	38.92	38.69	38.85	715831
2019-08-20	38.80	38.87	38.55	38.55	861521
2019-08-21	38.86	38.97	38.79	38.92	475613
2019-08-22	38.99	39.08	38.57	38.84	751558
2019-08-23	38.71	38.96	37.72	37.87	1885834
2019-08-26	38.25	38.32	37.97	38.32	1220914
2019-08-27	38.56	38.61	38.15	38.28	974368
2019-08-28	38.14	38.49	38.00	38.48	571128
2019-08-29	38.84	39.03	38.70	38.93	890883
2019-08-30	39.14	39.16	38.71	38.90	775216
2019-09-03	38.65	38.82	38.51	38.63	2236508
2019-09-04	38.95	39.04	38.81	39.04	891396
2019-09-05	39.37	39.61	39.35	39.55	895988
2019-09-06	39.60	39.63	39.47	39.55	939663
2019-09-09	39.68	39.68	39.12	39.27	883598
2019-09-10	39.08	39.09	38.75	39.04	819464
2019-09-11	39.05	39.29	38.99	39.29	928928
2019-09-12	39.47	39.66	39.42	39.50	1281937
2019-09-13	39.56	39.58	39.36	39.43	1095037
2019-09-16	39.25	39.34	39.20	39.27	697728
2019-09-17	39.28	39.46	39.27	39.43	10535670
2019-09-18	39.40	39.45	39.02	39.43	793653
2019-09-19	39.54	39.73	39.48	39.55	1562506
2019-09-20	39.63	39.67	39.17	39.32	975077
2019-09-23	39.08	39.25	39.05	39.14	290847
2019-09-24	39.32	39.39	38.66	38.79	706739
2019-09-25	38.79	39.10	38.53	39.05	581880
2019-09-26	39.06	39.12	38.78	39.01	822078
2019-09-27	39.12	39.12	38.46	38.67	979379
2019-09-30	38.75	38.98	38.73	38.89	583972
2019-10-01	38.97	39.07	38.43	38.43	1013590
2019-10-02	38.21	38.25	37.59	37.77	1011336
2019-10-03	37.77	38.15	37.41	38.15	1664473
2019-10-04	38.28	38.71	38.26	38.68	859133
2019-10-07	38.55	38.76	38.46	38.52	659414
2019-10-08	38.25	38.34	37.90	37.91	924660
2019-10-09	38.18	38.42	38.11	38.27	1042812
2019-10-10	38.24	38.61	38.22	38.48	1017541
2019-10-11	38.88	39.14	38.80	38.82	1163408
2019-10-14	38.78	38.88	38.75	38.76	363731
2019-10-15	38.89	39.24	38.89	39.17	601811
2019-10-16	39.07	39.16	38.97	39.11	515696
2019-10-17	39.28	39.34	39.14	39.19	794650
2019-10-18	39.12	39.19	38.77	38.90	403707
2019-10-21	39.06	39.12	38.94	39.12	378596
2019-10-22	39.20	39.24	38.77	38.78	374551
2019-10-23	38.75	38.90	38.72	38.88	1295489
2019-10-24	39.05	39.12	38.91	39.08	648208
2019-10-25	38.92	39.28	38.92	39.19	543180
2019-10-28	39.36	39.50	39.36	39.47	543485
2019-10-29	39.44	39.59	39.41	39.46	624224
2019-10-30	39.49	39.72	39.33	39.67	641168
2019-10-31	39.68	39.69	39.41	39.57	5375884
2019-11-01	39.77	39.85	39.66	39.79	1169498
2019-11-04	39.98	40.01	39.79	39.84	757050
2019-11-05	39.90	39.91	39.65	39.73	722928
2019-11-06	39.73	39.76	39.60	39.75	599581
2019-11-07	39.89	39.99	39.75	39.83	726169
2019-11-08	39.81	39.92	39.72	39.92	610064
2019-11-11	39.76	39.89	39.72	39.88	369238
2019-11-12	39.94	40.12	39.88	39.97	1189938
2019-11-13	39.89	40.07	39.86	40.03	1350920
2019-11-14	39.98	40.12	39.90	40.12	622364
2019-11-15	40.28	40.41	40.21	40.40	529780
2019-11-18	40.40	40.46	40.30	40.41	703222
2019-11-19	40.55	40.59	40.41	40.53	864837
2019-11-20	40.46	40.58	40.19	40.42	714248
2019-11-21	40.42	40.42	40.20	40.32	553753
2019-11-22	40.39	40.41	40.21	40.35	593700
2019-11-25	40.51	40.69	40.50	40.67	428276
2019-11-26	40.73	40.90	40.68	40.88	558201
2019-11-27	40.97	41.08	40.91	41.08	400133
2019-11-29	41.01	41.05	40.90	40.93	200506
2019-12-02	40.98	40.98	40.39	40.52	1078341
2019-12-03	40.13	40.37	40.00	40.33	1065822
2019-12-04	40.51	40.62	40.44	40.56	490985
2019-12-05	40.66	40.66	40.40	40.58	524163
2019-12-06	40.84	40.95	40.81	40.89	561270
2019-12-09	40.87	40.97	40.77	40.78	394118
2019-12-10	40.79	40.85	40.64	40.70	504478
2019-12-11	40.78	40.87	40.70	40.85	816766
2019-12-12	40.85	41.22	40.79	41.09	1527635
2019-12-13	41.07	41.26	40.98	41.18	742290
2019-12-16	41.39	41.49	41.36	41.45	510167
2019-12-17	41.53	41.53	41.39	41.41	487295
2019-12-18	41.46	41.54	41.43	41.44	563407
2019-12-19	41.46	41.68	41.46	41.67	740290
2019-12-20	41.89	41.97	41.79	41.90	2457759
2019-12-23	41.86	41.87	41.77	41.78	669394
2019-12-24	41.83	41.83	41.72	41.80	262330
2019-12-26	41.89	42.13	41.87	42.13	484888
2019-12-27	42.26	42.26	42.03	42.13	610359
2019-12-30	42.13	42.13	41.70	41.84	1209387
2019-12-31	41.75	41.95	41.69	41.91	758074
2020-01-02	42.21	42.50	42.11	42.50	2202107
2020-01-03	42.00	42.40	41.92	42.19	2531145
2020-01-06	41.88	42.41	41.84	42.39	1728714
2020-01-07	42.39	42.48	42.26	42.35	9992144
2020-01-08	42.36	42.81	42.32	42.62	1716592
2020-01-09	42.96	43.04	42.83	43.04	1570655
2020-01-10	43.12	43.16	42.85	42.91	773846
2020-01-13	43.07	43.35	43.03	43.35	1005400
2020-01-14	43.32	43.38	43.12	43.19	981877
2020-01-15	43.20	43.42	43.19	43.31	695107
2020-01-16	43.52	43.71	43.46	43.69	1110892
2020-01-17	43.87	43.95	43.73	43.94	941978
2020-01-21	43.80	44.01	43.78	43.90	809944
2020-01-22	44.06	44.18	43.89	43.89	3974397
2020-01-23	43.85	44.01	43.70	44.00	1266085
2020-01-24	44.13	44.18	43.44	43.61	1462114
2020-01-27	42.78	43.09	42.65	42.85	1074957
2020-01-28	43.12	43.55	43.01	43.46	3404629
2020-01-29	43.74	43.80	43.40	43.53	1399201
2020-01-30	43.26	43.69	43.14	43.65	1198771
2020-01-31	43.73	43.73	42.75	42.89	1566490
2020-02-03	43.07	43.54	43.06	43.35	1238464
2020-02-04	43.89	44.20	43.78	44.13	889608
2020-02-05	44.62	44.64	44.11	44.36	883885
2020-02-06	44.53	44.66	44.36	44.66	1045607
2020-02-07	44.48	44.65	44.33	44.42	1109579
2020-02-10	44.29	44.94	44.29	44.94	945015
2020-02-11	45.13	45.25	44.83	44.90	1345275
2020-02-12	45.15	45.27	45.00	45.26	760809
2020-02-13	45.05	45.41	44.99	45.21	711452
2020-02-14	45.32	45.41	45.20	45.40	621019
2020-02-18	45.16	45.39	45.10	45.30	877925
2020-02-19	45.50	45.73	45.46	45.63	5160425
2020-02-20	45.54	45.66	44.80	45.32	1162938
2020-02-21	45.11	45.14	44.47	44.64	1308886
2020-02-24	42.97	43.52	42.61	43.03	1863185
2020-02-25	43.31	43.43	41.66	41.81	3191060
2020-02-26	41.97	42.68	41.63	41.84	2290194
2020-02-27	40.85	41.51	39.84	39.84	3974290
2020-02-28	38.54	39.92	38.34	39.90	8483524
2020-03-02	40.25	41.76	39.77	41.76	5916058
2020-03-03	41.90	42.37	40.14	40.48	2373524
2020-03-04	41.29	42.23	40.90	42.19	2218904
2020-03-05	41.19	41.70	40.51	40.82	3729479
2020-03-06	39.50	40.31	39.09	40.09	2413167
2020-03-09	37.25	38.53	36.99	37.13	7799242
2020-03-10	38.61	39.27	37.20	39.27	4793343
2020-03-11	38.19	38.37	36.87	37.34	4193481
2020-03-12	34.73	36.50	33.90	33.97	10072021
2020-03-13	35.47	37.20	34.18	37.14	9738541
2020-03-16	33.07	35.12	32.08	32.69	6778574
2020-03-17	33.47	35.02	32.34	34.43	8132785
2020-03-18	32.40	33.64	31.33	32.99	8168712
2020-03-19	32.94	34.33	32.05	33.33	6244998
2020-03-20	33.88	34.12	31.81	31.78	5712723
2020-03-23	31.67	32.01	30.39	31.23	10030880
2020-03-24	32.81	34.06	32.76	34.02	6170413
2020-03-25	34.30	35.58	33.47	34.21	6338574
2020-03-26	34.64	36.34	34.64	36.26	6494053
2020-03-27	35.30	36.00	34.76	34.98	8744396
2020-03-30	35.34	36.31	35.16	36.22	6519660
2020-03-31	36.10	36.57	35.56	35.74	3095305
2020-04-01	34.43	35.00	33.88	34.16	4331725
2020-04-02	34.05	34.95	33.94	34.91	2792085
2020-04-03	34.80	35.06	34.01	34.44	3559950
2020-04-06	35.80	37.15	35.63	36.95	2284895
2020-04-07	38.18	38.23	36.80	36.85	4253687
2020-04-08	37.28	38.02	36.87	37.90	3141444
2020-04-09	38.37	38.55	37.91	38.24	5040692
2020-04-13	38.02	38.23	37.47	38.11	2346660
2020-04-14	38.95	39.67	38.77	39.57	3304165
2020-04-15	38.76	39.19	38.54	38.91	4711490
2020-04-16	39.24	39.47	38.78	39.31	2504409
2020-04-17	40.06	40.13	39.50	40.08	2210085
2020-04-20	39.59	40.05	39.43	39.46	3204163
2020-04-21	38.91	39.02	37.96	38.15	2727550
2020-04-22	38.96	39.45	38.79	39.19	2993761
2020-04-23	39.36	39.84	39.12	39.18	2727580
2020-04-24	39.39	39.81	39.04	39.76	1500067
2020-04-27	40.11	40.27	39.99	40.14	1901267
2020-04-28	40.61	40.66	39.62	39.67	2809717
2020-04-29	40.54	41.13	40.36	40.92	1852438
2020-04-30	40.87	41.01	40.53	40.84	4113848
2020-05-01	40.01	40.35	39.63	39.78	3125683
2020-05-04	39.52	40.09	39.39	40.06	2964401
2020-05-05	40.49	40.98	40.43	40.52	4564864
2020-05-06	40.81	40.95	40.50	40.54	1273906
2020-05-07	41.01	41.28	40.92	41.08	1794626
2020-05-08	41.43	41.66	41.30	41.62	2107888
2020-05-11	41.31	42.06	41.29	41.84	2158327
2020-05-12	41.98	42.07	40.99	40.99	2357971
2020-05-13	40.92	41.28	39.99	40.44	2843452
2020-05-14	40.06	40.85	39.74	40.84	3958118
2020-05-15	40.41	41.13	40.31	41.11	1906852
2020-05-18	41.96	42.34	41.83	42.11	2428417
2020-05-19	42.08	42.46	41.86	41.86	4475851
2020-05-20	42.48	42.73	42.43	42.67	1909547
2020-05-21	42.63	42.81	42.16	42.28	2310219
2020-05-22	42.28	42.47	42.10	42.43	1461181
2020-05-26	43.33	43.33	42.55	42.61	1544663
2020-05-27	42.80	42.97	41.93	42.97	6901334
2020-05-28	42.99	43.61	42.86	42.98	1944212
2020-05-29	43.00	43.39	42.66	43.25	1744260
2020-06-01	43.19	43.58	43.15	43.49	2474616
2020-06-02	43.61	43.82	43.28	43.82	2890945
2020-06-03	44.03	44.33	43.91	44.20	2327104
2020-06-04	44.05	44.28	43.59	43.84	1374459
2020-06-05	44.40	44.96	44.25	44.85	1773510
2020-06-08	44.89	45.19	44.65	45.17	3268093
2020-06-09	44.93	45.44	44.89	45.21	19029890
2020-06-10	45.50	45.80	45.24	45.45	2864124
2020-06-11	44.45	44.69	43.03	43.05	3475217
2020-06-12	44.18	44.24	42.73	43.50	5019700
2020-06-15	42.76	44.07	42.56	43.90	2235630
2020-06-16	45.03	45.09	44.08	44.81	3250707
2020-06-17	44.99	45.17	44.70	44.80	2920749
2020-06-18	44.68	44.92	44.57	44.85	1184081
2020-06-19	45.37	45.37	44.46	44.58	2631997
2020-06-22	44.54	45.09	44.42	45.07	2237495
2020-06-23	45.47	45.77	45.28	45.36	13559795
2020-06-24	45.14	45.32	44.04	44.31	3150629
2020-06-25	44.27	44.79	43.84	44.75	3002331
2020-06-26	44.65	44.67	43.57	43.63	2788099
2020-06-29	43.70	44.18	43.27	44.18	2506762
2020-06-30	44.18	45.10	44.12	44.92	1774946
2020-07-01	45.01	45.57	44.94	45.36	2887854
2020-07-02	45.87	46.04	45.53	45.59	1443647
2020-07-06	46.19	46.60	46.15	46.52	1400746
2020-07-07	46.39	46.82	46.05	46.09	1815475
2020-07-08	46.31	46.64	46.06	46.62	1802164
2020-07-09	46.86	46.91	46.05	46.73	2679167
2020-07-10	46.69	46.99	46.28	46.97	2977204
2020-07-13	47.36	47.77	46.10	46.21	1736596
2020-07-14	45.95	46.80	45.53	46.73	3255562
2020-07-15	47.22	47.30	46.59	47.05	1991485
2020-07-16	46.67	46.87	46.37	46.78	1732392
2020-07-17	46.95	47.04	46.55	46.89	1125416
2020-07-20	46.93	47.90	46.78	47.79	1499607
2020-07-21	48.12	48.12	47.41	47.56	2853706
2020-07-22	47.55	47.91	47.46	47.87	1413222
2020-07-23	47.78	47.94	46.69	46.91	3428918
2020-07-24	46.42	46.83	46.11	46.65	2454525
2020-07-27	46.87	47.25	46.75	47.21	1736642
2020-07-28	47.12	47.22	46.70	46.76	1654637
2020-07-29	46.93	47.44	46.91	47.34	1101665
2020-07-30	46.91	47.48	46.66	47.40	2527175
2020-07-31	48.04	48.12	47.28	48.09	1569386
2020-08-03	48.48	48.73	48.42	48.57	1944851
2020-08-04	48.48	48.73	48.36	48.73	1986420
2020-08-05	48.90	49.08	48.80	49.02	1260691
2020-08-06	49.00	49.63	48.89	49.58	999400
2020-08-07	49.46	49.61	48.92	49.27	1524412
2020-08-10	49.37	49.41	48.70	49.18	1107845
2020-08-11	49.21	49.37	48.51	48.62	10081201
2020-08-12	49.00	49.65	49.00	49.49	1554843
2020-08-13	49.54	49.93	49.46	49.60	1898362
2020-08-14	49.60	49.66	49.35	49.54	1106338
2020-08-17	49.80	49.92	49.74	49.84	1173468
2020-08-18	49.97	50.24	49.74	50.18	1189932
2020-08-19	50.26	50.38	49.89	49.94	1458434
2020-08-20	49.76	50.47	49.71	50.40	966143
2020-08-21	50.39	50.74	50.32	50.69	1576279
2020-08-24	51.25	51.29	50.76	51.11	2879632
2020-08-25	51.11	51.44	51.01	51.41	3262745
2020-08-26	51.64	52.41	51.62	52.38	1516678
2020-08-27	52.51	52.66	51.98	52.30	1769170
2020-08-28	52.52	52.68	52.32	52.63	967640
2020-08-31	52.68	52.94	52.50	52.63	1762131
2020-09-01	52.90	53.40	52.73	53.38	5941042
2020-09-02	53.87	54.21	53.26	54.05	2289820
2020-09-03	53.53	53.60	51.22	51.71	5045306
2020-09-04	51.60	52.01	49.41	51.01	5366418
2020-09-08	49.75	50.37	49.24	49.29	3402358
2020-09-09	50.17	50.99	49.86	50.57	4311824
2020-09-10	51.00	51.13	49.40	49.60	3191042
2020-09-11	49.94	50.08	48.94	49.46	4527729
2020-09-14	50.10	50.53	49.95	50.10	2119099
2020-09-15	50.70	50.87	50.36	50.59	2140415
2020-09-16	50.80	50.81	49.99	50.03	1267527
2020-09-17	49.11	49.79	48.98	49.47	1986786
2020-09-18	49.68	49.68	48.28	48.70	3923039
2020-09-21	47.92	48.49	47.45	48.48	2866067
2020-09-22	48.87	49.37	48.38	49.27	8821833
2020-09-23	49.34	49.36	47.87	47.99	2083536
2020-09-24	47.69	48.70	47.61	48.16	3278632
2020-09-25	48.16	49.23	47.90	49.09	2132003
2020-09-28	49.82	49.97	49.57	49.94	1996489
2020-09-29	49.93	50.08	49.66	49.77	1563025
2020-09-30	49.80	50.61	49.80	50.11	2277747
2020-10-01	50.61	50.75	50.28	50.57	3094656
2020-10-02	49.63	50.23	49.49	49.75	3378696
2020-10-05	50.07	50.71	50.06	50.67	1700431
2020-10-06	50.62	50.91	49.74	49.80	3088544
2020-10-07	50.34	50.82	50.31	50.73	2655114
2020-10-08	51.07	51.07	50.83	51.05	1213532
2020-10-09	51.31	51.73	51.27	51.71	1221312
2020-10-12	52.35	53.22	52.19	52.85	1248655
2020-10-13	52.98	53.05	52.46	52.64	1510752
2020-10-14	52.80	52.96	52.04	52.30	1425776
2020-10-15	51.57	52.19	51.45	52.09	2170258
2020-10-16	52.32	52.63	51.90	51.92	2293738
2020-10-19	52.20	52.36	50.93	51.09	2435264
2020-10-20	51.32	51.86	51.10	51.31	2739595
2020-10-21	51.34	51.76	51.16	51.23	1812431
2020-10-22	51.29	51.41	50.72	51.27	1952354
2020-10-23	51.46	51.49	51.04	51.49	1281542
2020-10-26	51.00	51.30	49.96	50.57	2176677
2020-10-27	50.72	50.89	50.47	50.71	1042055
2020-10-28	49.82	49.82	48.71	48.80	2885969
2020-10-29	48.99	50.00	48.75	49.46	3101939
2020-10-30	49.18	49.37	48.07	48.59	3248577
2020-11-02	49.07	49.47	48.46	48.92	5753719
2020-11-03	49.37	50.14	49.22	49.80	1869205
2020-11-04	50.92	52.02	50.77	51.54	4400241
2020-11-05	52.63	52.96	52.42	52.71	3675306
2020-11-06	52.63	52.94	52.08	52.77	2567092
2020-11-09	54.16	54.16	52.44	52.51	4470522
2020-11-10	52.15	52.34	51.45	51.93	2955177
2020-11-11	52.32	52.78	52.24	52.69	1972477
2020-11-12	52.64	52.82	52.03	52.28	4801544
2020-11-13	52.59	52.92	52.26	52.81	1438018
2020-11-16	53.11	53.30	52.86	53.27	1563548
2020-11-17	53.08	53.22	52.78	53.01	1485544
2020-11-18	53.02	53.09	52.40	52.40	3845297
2020-11-19	52.34	52.78	52.17	52.69	1115704
2020-11-20	52.73	52.73	52.28	52.29	814239
2020-11-23	52.50	52.72	51.95	52.34	13911289
2020-11-24	52.62	53.10	52.37	52.98	2178572
2020-11-25	53.08	53.18	52.91	53.09	2435417
2020-11-27	53.35	53.46	53.20	53.33	472813
2020-11-30	53.27	53.36	52.67	53.30	1508887
2020-12-01	53.75	54.22	53.62	53.96	3030593
2020-12-02	53.77	53.96	53.50	53.89	1473991
2020-12-03	53.93	54.16	53.69	53.81	1676320
2020-12-04	53.92	54.19	53.85	54.17	1046907
2020-12-07	54.14	54.33	54.03	54.23	1972600
2020-12-08	54.12	54.41	53.92	54.33	1297896
2020-12-09	54.39	54.41	53.41	53.58	3132520
2020-12-10	53.32	53.80	53.17	53.59	1459871
2020-12-11	53.33	53.62	53.10	53.62	1179598
2020-12-14	53.88	54.21	53.58	53.59	1961930
2020-12-15	54.00	54.31	53.75	54.29	2810550
2020-12-16	54.39	54.68	54.22	54.53	907467
2020-12-17	54.84	54.97	54.69	54.88	1408739
2020-12-18	54.97	54.98	54.36	54.63	2201939
2020-12-21	54.03	54.52	53.49	54.46	1914572
2020-12-22	54.59	54.72	54.21	54.61	1310995
2020-12-23	54.68	54.72	54.32	54.32	1316086
2020-12-24	54.43	54.72	54.42	54.62	511972
2020-12-28	55.08	55.38	54.83	55.28	983536
2020-12-29	55.54	55.61	55.08	55.16	1047179
2020-12-30	55.36	55.44	55.06	55.10	999547
2020-12-31	55.14	55.39	54.92	55.29	901934
2021-01-04	55.53	55.55	53.80	54.50	3343367
2021-01-05	54.29	54.92	54.27	54.83	1237581
2021-01-06	54.13	55.02	53.94	54.36	2356664
2021-01-07	54.79	55.66	54.76	55.51	1658029
2021-01-08	55.82	56.13	55.42	56.10	1559006
2021-01-11	55.56	55.82	55.30	55.40	1359101
2021-01-12	55.39	55.51	54.78	55.19	1772369
2021-01-13	55.17	55.63	55.12	55.47	1879011
2021-01-14	55.56	55.61	54.86	54.92	1195126
2021-01-15	54.88	55.08	54.44	54.63	1649602
2021-01-19	55.03	55.35	54.79	55.27	2180069
2021-01-20	55.84	56.71	55.81	56.55	1195680
2021-01-21	56.77	57.02	56.62	56.88	1665322
2021-01-22	56.77	57.08	56.71	56.89	1169714
2021-01-25	57.41	57.62	56.23	57.35	1867983
2021-01-26	57.46	57.56	57.21	57.38	2809324
2021-01-27	56.98	56.99	55.44	55.90	2522094
2021-01-28	56.03	57.00	56.00	56.18	1907949
2021-01-29	55.89	55.98	54.68	55.04	2149092
2021-02-01	55.60	56.41	55.27	56.24	2084940
2021-02-02	56.79	57.30	56.77	57.07	1759160
2021-02-03	57.44	57.49	56.90	56.94	1488860
2021-02-04	57.21	57.50	56.97	57.50	1192888
2021-02-05	57.73	57.82	57.41	57.69	997793
2021-02-08	57.94	57.98	57.61	57.95	938137
2021-02-09	57.81	58.11	57.80	57.89	861560
2021-02-10	58.22	58.23	57.34	57.77	1361959
2021-02-11	58.01	58.11	57.61	57.97	1032555
2021-02-12	57.83	58.31	57.74	58.30	792291
2021-02-16	58.45	58.53	57.96	58.11	1125583
2021-02-17	57.70	57.99	57.42	57.96	1045885
2021-02-18	57.45	57.81	57.13	57.69	1279506
2021-02-19	57.90	57.90	57.26	57.33	2122973
2021-02-22	56.69	56.80	56.16	56.19	1403464
2021-02-23	55.38	56.36	54.57	56.07	2499111
2021-02-24	55.84	56.60	55.35	56.54	1248108
2021-02-25	56.20	56.52	54.63	54.89	2600912
2021-02-26	55.34	55.81	54.60	55.02	1961928
2021-03-01	55.79	56.53	55.61	56.45	1359094
2021-03-02	56.55	56.55	55.70	55.72	1940016
2021-03-03	55.57	55.69	54.34	54.36	1985067
2021-03-04	54.29	54.78	52.88	53.51	3307821
2021-03-05	54.05	54.52	52.61	54.37	9416098
2021-03-08	54.40	54.74	53.23	53.23	1951619
2021-03-09	54.34	55.23	54.33	54.85	2166316
2021-03-10	55.41	55.51	54.78	54.86	1830663
2021-03-11	55.59	56.20	55.49	55.95	1093139
2021-03-12	55.35	55.61	54.99	55.61	995936
2021-03-15	55.62	56.09	55.36	56.04	1060672
2021-03-16	56.37	56.80	56.08	56.31	1067305
2021-03-17	55.85	56.67	55.58	56.36	1732648
2021-03-18	55.65	55.86	54.99	55.05	1466958
2021-03-19	55.11	55.43	54.73	55.11	1338966
2021-03-22	55.31	56.17	55.30	55.90	1437661
2021-03-23	56.01	56.39	55.62	55.73	2204911
2021-03-24	55.96	55.99	55.11	55.12	1521733
2021-03-25	54.89	55.24	54.44	55.09	3229074
2021-03-26	55.13	56.01	55.06	55.98	1441396
2021-03-29	55.84	56.18	55.48	56.03	1705397
2021-03-30	55.74	55.82	55.40	55.73	1258564
2021-03-31	55.96	56.70	55.96	56.40	1934730
2021-04-01	57.00	57.27	56.91	57.26	1191590
2021-04-05	57.67	58.47	57.66	58.38	2447003
2021-04-06	58.35	58.61	58.20	58.28	1153190
2021-04-07	58.29	58.62	58.19	58.52	919733
2021-04-08	58.96	59.10	58.89	59.09	1119254
2021-04-09	58.96	59.63	58.89	59.62	1234173
2021-04-12	59.49	59.69	59.28	59.61	1008282
2021-04-13	59.76	60.26	59.76	60.16	897541
2021-04-14	60.20	60.20	59.45	59.54	1339533
2021-04-15	60.02	60.55	60.02	60.49	3725230
2021-04-16	60.65	60.68	60.31	60.62	1406012
2021-04-19	60.40	60.57	59.94	60.22	1275663
2021-04-20	60.10	60.35	59.55	59.86	1691309
2021-04-21	59.72	60.32	59.59	60.32	1056921
2021-04-22	60.23	60.44	59.48	59.70	1445418
2021-04-23	59.80	60.71	59.80	60.47	2681375
2021-04-26	60.60	60.81	60.44	60.76	1038660
2021-04-27	60.80	60.87	60.44	60.59	1279720
2021-04-28	60.66	60.81	60.43	60.46	1145389
2021-04-29	61.07	61.09	60.16	60.71	1987115
2021-04-30	60.31	60.63	60.17	60.25	1610378
2021-05-03	60.51	60.65	60.05	60.13	1829054
2021-05-04	59.71	59.76	58.66	59.31	1814824
2021-05-05	59.66	59.65	59.09	59.19	1141936
2021-05-06	59.18	59.65	58.81	59.64	2306383
2021-05-07	60.03	60.37	59.84	60.06	1148065
2021-05-10	59.92	59.95	58.88	58.88	1989927
2021-05-11	57.95	58.74	57.81	58.63	4116280
2021-05-12	57.88	58.17	57.04	57.17	2284642
2021-05-13	57.61	58.14	57.38	57.76	2112537
2021-05-14	58.30	58.94	58.25	58.79	1118734
2021-05-17	58.59	58.65	58.11	58.52	1476773
2021-05-18	58.64	58.74	58.04	58.07	1246262
2021-05-19	57.24	58.11	57.19	58.10	2334961
2021-05-20	58.33	59.18	58.31	59.01	1369318
2021-05-21	59.30	59.33	58.70	58.72	1160700
2021-05-24	59.14	59.78	59.08	59.58	1082556
2021-05-25	59.82	59.95	59.54	59.69	1027301
2021-05-26	59.78	59.88	59.64	59.78	1227246
2021-05-27	59.80	59.94	59.58	59.58	1048325
2021-05-28	59.86	60.04	59.70	59.73	2885585
2021-06-01	59.99	60.02	59.36	59.46	1391359
2021-06-02	59.54	59.72	59.31	59.53	3281450
2021-06-03	59.16	59.36	58.77	59.10	1252167
2021-06-04	59.41	59.96	59.40	59.92	1071558
2021-06-07	59.84	60.02	59.72	60.01	1084383
2021-06-08	60.28	60.40	59.81	60.07	949741
2021-06-09	60.28	60.41	60.07	60.09	993330
2021-06-10	60.22	60.65	60.15	60.65	1851323
2021-06-11	60.71	60.78	60.52	60.76	1093269
2021-06-14	60.83	61.30	60.65	61.30	981679
2021-06-15	61.29	61.29	60.92	61.00	784233
2021-06-16	61.12	61.23	60.26	60.78	1290784
2021-06-17	60.62	61.58	60.62	61.41	1418866
2021-06-18	61.13	61.28	60.85	60.82	1640050
2021-06-21	60.93	61.43	60.60	61.37	1468680
2021-06-22	61.41	62.03	61.34	61.95	8233531
2021-06-23	61.97	62.14	61.88	61.96	3689174
2021-06-24	62.34	62.49	62.17	62.25	958644
2021-06-25	62.39	62.41	62.12	62.26	978987
2021-06-28	62.46	62.88	62.42	62.86	2243684
2021-06-29	62.88	63.10	62.77	63.06	11810721
2021-06-30	63.00	63.11	62.90	62.97	2260767
2021-07-01	62.97	63.24	62.87	63.23	1873459
2021-07-02	63.53	64.06	63.48	64.01	972201
2021-07-06	64.14	64.37	63.76	64.36	1381798
2021-07-07	64.70	64.74	64.25	64.66	2112226
2021-07-08	63.73	64.37	63.54	64.23	7472867
2021-07-09	64.23	64.69	64.16	64.65	1732037
2021-07-12	64.85	64.90	64.64	64.87	816953
2021-07-13	64.77	65.30	64.70	64.84	1259363
2021-07-14	65.25	65.32	64.84	65.03	1234122
2021-07-15	64.98	65.00	64.32	64.65	1320001
2021-07-16	64.78	64.92	64.15	64.19	1665274
2021-07-19	63.50	63.66	63.05	63.49	3615973
2021-07-20	63.71	64.55	63.42	64.27	2132246
2021-07-21	64.36	64.69	64.26	64.69	1098769
2021-07-22	64.82	65.21	64.82	65.20	1021994
2021-07-23	65.56	66.17	65.41	66.11	1283915
2021-07-26	66.03	66.22	65.87	66.18	2303591
2021-07-27	66.13	66.13	64.94	65.58	1768700
2021-07-28	65.70	65.94	65.25	65.65	1650010
2021-07-29	65.60	65.96	65.58	65.78	885968
2021-07-30	65.14	65.50	65.10	65.37	1018315
2021-08-02	65.74	65.74	65.23	65.30	1887411
2021-08-03	65.44	65.79	65.02	65.77	1207051
2021-08-04	65.75	66.01	65.59	65.81	2107651
2021-08-05	65.98	66.19	65.80	66.18	2545936
2021-08-06	66.04	66.18	65.83	66.01	823577
2021-08-09	66.10	66.18	65.86	66.00	1137078
2021-08-10	66.12	66.15	65.60	65.72	2101718
2021-08-11	65.92	66.04	65.50	65.69	1347229
2021-08-12	65.65	66.09	65.51	66.05	824230
2021-08-13	66.14	66.31	66.06	66.31	883127
2021-08-16	66.14	66.59	65.62	66.59	1219230
2021-08-17	66.14	66.24	65.60	66.00	8153669
2021-08-18	65.91	66.21	65.29	65.33	1835066
2021-08-19	64.95	65.98	64.90	65.72	1637629
2021-08-20	65.95	66.48	65.83	66.40	1138437
2021-08-23	66.62	67.27	66.59	67.14	851904
2021-08-24	67.27	67.33	67.10	67.17	899946
2021-08-25	67.28	67.33	67.08	67.20	1189620
2021-08-26	67.15	67.24	66.82	66.88	1759922
2021-08-27	66.99	67.55	66.91	67.46	2454638
2021-08-30	67.66	68.35	67.64	68.23	1245052
2021-08-31	68.30	68.31	67.98	68.08	1412441
2021-09-01	68.29	68.53	68.20	68.24	1454154
2021-09-02	68.48	68.59	68.06	68.26	991813
2021-09-03	68.17	68.52	68.00	68.45	1139023
2021-09-07	68.47	68.55	68.14	68.45	1976237
2021-09-08	68.42	68.43	67.92	68.30	6314168
2021-09-09	68.31	68.50	67.88	67.92	2889151
2021-09-10	68.22	68.34	67.31	67.36	2074782
2021-09-13	67.80	67.89	66.89	67.28	1512835
2021-09-14	67.54	67.64	66.99	67.14	1438015
2021-09-15	67.26	67.74	66.90	67.65	1232729
2021-09-16	67.49	67.73	67.05	67.65	925506
2021-09-17	67.57	67.57	66.77	66.75	1606281
2021-09-20	65.77	66.04	64.70	65.53	2417246
2021-09-21	65.91	66.10	65.44	65.62	2976078
2021-09-22	65.82	66.41	65.59	66.19	1441337
2021-09-23	66.45	67.04	66.34	66.83	1330049
2021-09-24	66.47	67.02	66.44	66.95	980551
2021-09-27	66.46	66.53	66.05	66.34	1969832
2021-09-28	65.60	65.66	64.42	64.53	12983183
2021-09-29	64.83	65.15	64.46	64.54	1993728
2021-09-30	64.84	65.08	64.01	64.02	3404145
2021-10-01	64.23	64.88	63.59	64.69	4635546
2021-10-04	64.42	64.48	62.93	63.39	4278019
2021-10-05	63.65	64.62	63.54	64.23	9028270
2021-10-06	63.64	64.68	63.45	64.63	3902578
2021-10-07	65.19	65.69	65.13	65.23	1427730
2021-10-08	65.44	65.47	64.92	65.01	996579
2021-10-11	64.80	65.40	64.58	64.60	1312582
2021-10-12	64.83	64.90	64.32	64.42	1926729
2021-10-13	64.75	64.96	64.37	64.84	1641292
2021-10-14	65.48	66.07	65.40	66.04	1505708
2021-10-15	66.30	66.56	66.14	66.55	1390863
2021-10-18	66.29	67.16	66.23	67.14	1334094
2021-10-19	67.38	67.66	67.29	67.63	1391763
2021-10-20	67.79	67.84	67.36	67.60	1193384
2021-10-21	67.48	68.08	67.43	68.05	893315
2021-10-22	67.90	68.09	67.43	67.75	1044852
2021-10-25	67.95	68.39	67.59	68.29	1175458
2021-10-26	68.66	68.97	68.32	68.44	4775903
2021-10-27	68.61	69.26	68.58	68.67	1752360
2021-10-28	69.03	69.47	68.93	69.46	1544081
2021-10-29	68.88	69.88	68.84	69.84	2644871
2021-11-01	69.95	70.02	69.45	69.79	4004088
2021-11-02	69.78	70.24	69.75	70.12	3425627
2021-11-03	70.16	70.69	69.86	70.65	1755581
2021-11-04	70.86	71.57	70.76	71.50	2200394
2021-11-05	71.72	71.86	71.21	71.50	2488883
2021-11-08	71.58	71.72	71.41	71.52	1925082
2021-11-09	71.70	71.74	70.94	71.17	1755575
2021-11-10	70.72	71.11	69.91	70.26	2455711
2021-11-11	70.73	70.75	70.38	70.42	1411215
2021-11-12	70.66	71.30	70.41	71.23	1060764
2021-11-15	71.44	71.53	70.92	71.19	1651654
2021-11-16	71.09	71.92	71.09	71.81	1232704
2021-11-17	71.84	72.08	71.58	71.76	6133925
2021-11-18	72.11	72.50	71.77	72.43	1398980
2021-11-19	72.68	73.06	72.53	72.76	1739957
2021-11-22	73.06	73.53	71.98	72.02	1966107
2021-11-23	71.81	72.15	71.01	71.78	2981547
2021-11-24	71.40	72.08	71.01	72.06	2024588
2021-11-26	71.38	71.78	70.35	70.61	2022931
2021-11-29	71.34	72.16	71.28	71.93	2664108
2021-11-30	71.69	72.17	70.69	70.88	6673210
2021-12-01	71.71	72.06	69.77	69.82	3838615
2021-12-02	69.62	70.75	69.47	70.48	4677589
2021-12-03	70.76	70.97	68.72	69.50	5242987
2021-12-06	69.74	70.36	69.08	70.16	3336132
2021-12-07	71.30	72.10	71.26	72.04	2424515
2021-12-08	72.17	72.50	71.86	72.47	1937846
2021-12-09	72.31	72.57	71.68	71.72	2702737
2021-12-10	72.17	72.53	71.74	72.51	1706355
2021-12-13	72.51	72.54	71.62	71.68	1907613
2021-12-14	70.92	71.30	70.08	70.84	2428968
2021-12-15	70.82	72.41	70.25	72.36	3139396
2021-12-16	72.59	72.68	70.54	70.84	2374386
2021-12-17	70.23	71.05	69.83	70.21	3107120
2021-12-20	69.35	69.50	68.80	69.39	2350077
2021-12-21	69.99	70.80	69.24	70.73	4928193
2021-12-22	70.75	71.75	70.69	71.73	2099414
2021-12-23	71.84	72.44	71.77	72.22	1431654
2021-12-27	72.48	73.48	72.45	73.48	1220370
2021-12-28	73.63	73.64	73.03	73.15	1620174
2021-12-29	73.22	73.41	72.82	73.18	1728814
2021-12-30	73.18	73.46	72.78	72.84	1372489
2021-12-31	72.81	72.96	72.47	72.47	1183911
2022-01-03	72.86	73.16	72.37	73.03	3764476
2022-01-04	73.19	73.19	71.85	72.43	3895217
2022-01-05	72.06	72.10	70.08	70.13	2987124
2022-01-06	69.82	70.43	69.31	69.90	2915209
2022-01-07	69.94	70.18	68.96	69.22	1997135
2022-01-10	68.35	69.35	67.39	69.31	4179598
2022-01-11	69.18	70.06	68.68	70.03	12571530
2022-01-12	70.47	70.91	70.06	70.38	3743054
2022-01-13	70.61	70.70	68.48	68.65	2044142
2022-01-14	68.10	68.93	67.97	68.76	2116451
2022-01-18	67.75	67.96	67.02	67.15	2674427
2022-01-19	67.52	67.97	66.35	66.39	11119376
2022-01-20	66.90	67.61	65.46	65.53	5426425
2022-01-21	65.14	65.67	63.88	63.89	5214023
2022-01-24	62.64	64.32	60.77	64.25	6723302
2022-01-25	63.15	63.97	62.27	62.94	4538153
2022-01-26	64.40	65.02	62.28	63.05	4867064
2022-01-27	63.96	64.29	62.33	62.54	4414673
2022-01-28	63.04	64.67	62.08	64.67	3504619
2022-01-31	64.80	66.43	64.52	66.36	2017928
2022-02-01	66.60	66.91	65.73	66.85	5538729
2022-02-02	67.72	67.78	66.89	67.61	5623583
2022-02-03	65.99	66.57	64.95	65.12	3753180
2022-02-04	65.41	66.60	64.96	65.94	2981035
2022-02-07	66.09	66.36	65.16	65.40	2360289
2022-02-08	65.18	66.21	64.96	66.03	1957892
2022-02-09	66.80	67.26	66.66	67.23	1920646
2022-02-10	66.11	67.13	65.39	65.76	2963087
2022-02-11	65.80	66.00	63.61	63.87	3701235
2022-02-14	63.66	64.38	63.22	63.88	3495846
2022-02-15	64.75	65.21	64.52	65.17	1575517
2022-02-16	64.77	65.42	64.28	65.23	1943007
2022-02-17	64.65	64.76	63.26	63.37	1965819
2022-02-18	63.59	63.64	62.35	62.74	2789280
2022-02-22	62.13	62.98	61.29	61.92	2753517
2022-02-23	62.52	62.70	60.40	60.48	3353274
2022-02-24	58.55	62.36	58.40	62.31	5421266
2022-02-25	62.39	63.38	61.83	63.38	3057332
2022-02-28	62.68	63.68	62.46	63.44	2521904
2022-03-01	63.25	63.52	62.00	62.47	3204853
2022-03-02	62.75	63.80	62.39	63.55	2460901
2022-03-03	64.05	64.06	62.54	62.84	1941132
2022-03-04	62.40	62.57	61.47	62.04	2115604
2022-03-07	62.03	62.14	59.73	59.76	2915649
2022-03-08	59.65	61.11	58.84	59.38	4317590
2022-03-09	60.89	61.86	60.47	61.60	2609596
2022-03-10	60.89	61.29	60.27	61.14	1875667
2022-03-11	61.61	61.66	59.95	60.05	2036357
2022-03-14	59.91	60.58	59.03	59.17	2358956
2022-03-15	59.64	61.09	59.40	60.96	2257987
2022-03-16	61.62	62.88	60.89	62.85	3349075
2022-03-17	62.54	63.71	62.37	63.69	2458992
2022-03-18	63.47	64.97	63.31	64.79	2138591
2022-03-21	64.70	65.10	63.94	64.70	2148687
2022-03-22	64.82	65.92	64.76	65.79	2399057
2022-03-23	65.25	65.77	64.82	64.85	2132190
2022-03-24	65.15	66.04	64.82	66.03	1797038
2022-03-25	66.08	66.28	65.36	66.09	1494727
2022-03-28	66.06	67.00	65.91	66.98	4052979
2022-03-29	67.67	68.12	67.15	68.01	3004337
2022-03-30	67.73	67.86	66.98	67.28	2552737
2022-03-31	67.31	67.33	66.16	66.21	1892681
2022-04-01	66.36	66.46	65.68	66.25	2474198
2022-04-04	66.36	67.42	66.30	67.39	2430469
2022-04-05	67.15	67.30	65.96	66.20	1794817
2022-04-06	65.24	65.41	64.30	64.81	2080897
2022-04-07	64.65	65.51	64.21	65.16	1825408
2022-04-08	64.90	65.11	64.34	64.49	1852909
2022-04-11	63.68	63.76	62.78	62.84	1537916
2022-04-12	63.54	63.93	62.26	62.54	2039416
2022-04-13	62.52	63.67	62.39	63.52	1617393
2022-04-14	63.56	63.63	62.16	62.20	1611113
2022-04-18	62.00	62.60	61.78	62.28	2327993
2022-04-19	62.23	63.61	62.07	63.49	1769881
2022-04-20	63.74	63.80	62.75	62.93	1709191
2022-04-21	63.64	64.06	61.59	61.77	3449111
2022-04-22	61.72	61.89	59.87	59.94	3145491
2022-04-25	59.59	60.63	59.16	60.59	3221535
2022-04-26	60.20	60.22	58.31	58.33	3231748
2022-04-27	58.44	59.46	58.15	58.47	4294751
2022-04-28	59.48	60.86	58.77	60.51	2555146
2022-04-29	59.69	60.21	57.76	57.85	4256944
2022-05-02	57.73	58.62	57.01	58.58	3908185
2022-05-03	58.55	59.16	58.25	58.78	4102334
2022-05-04	58.88	60.85	58.04	60.76	2898156
2022-05-05	59.93	59.94	57.16	57.83	3699689
2022-05-06	57.45	58.14	56.46	57.34	3827319
2022-05-09	56.27	56.60	54.83	55.09	3592485
2022-05-10	56.26	56.53	54.87	55.59	3812391
2022-05-11	55.23	56.14	53.89	54.01	3963683
2022-05-12	53.24	54.67	52.68	53.83	4574206
2022-05-13	54.65	55.88	54.34	55.59	2271481
2022-05-16	55.29	55.74	54.78	55.07	2812669
2022-05-17	56.17	56.48	55.45	56.42	1868345
2022-05-18	55.54	55.67	53.56	53.77	2275752
2022-05-19	53.42	54.29	53.21	53.48	2725036
2022-05-20	54.14	54.26	51.94	53.40	2310327
2022-05-23	53.71	54.54	53.33	54.47	2681290
2022-05-24	53.51	53.68	52.47	53.46	2535602
2022-05-25	53.16	54.45	53.11	54.07	2739595
2022-05-26	54.02	55.70	53.96	55.44	1577442
2022-05-27	56.00	57.32	55.98	57.31	2391140
2022-05-31	57.23	57.66	56.48	57.09	1908030
2022-06-01	57.42	57.88	56.34	56.68	2582594
2022-06-02	56.47	58.16	56.21	58.15	2735329
2022-06-03	57.17	57.45	56.54	56.74	2047452
2022-06-06	57.52	57.89	56.77	57.00	1455620
2022-06-07	56.38	57.61	56.23	57.51	1453833
2022-06-08	57.28	57.70	56.87	56.99	1323912
2022-06-09	56.69	57.18	55.50	55.50	1623773
2022-06-10	54.53	54.64	53.46	53.47	2618760
2022-06-13	51.81	52.24	50.97	51.17	4209410
2022-06-14	51.51	51.69	50.77	51.24	4379534
2022-06-15	51.81	53.12	51.28	52.40	2696652
2022-06-16	51.09	51.15	50.02	50.47	2870055
2022-06-17	50.47	51.35	50.21	50.71	2521090
2022-06-21	51.53	52.43	51.52	52.06	2066373
2022-06-22	51.49	52.74	51.47	52.05	4116803
2022-06-23	52.46	53.01	52.03	52.90	2524600
2022-06-24	53.41	54.75	53.38	54.72	2492466
2022-06-27	54.89	55.04	54.14	54.35	2112855
2022-06-28	54.50	54.92	52.72	52.74	1957305
2022-06-29	52.74	53.19	52.35	52.87	1167670
2022-06-30	52.25	52.84	51.39	52.28	1931555
2022-07-01	52.09	52.71	51.67	52.65	4778394
2022-07-05	51.94	53.41	51.64	53.40	2734026
2022-07-06	53.41	54.16	53.17	53.76	2744295
2022-07-07	53.96	54.95	53.92	54.83	1337328
2022-07-08	54.35	55.13	54.24	54.89	1327976
2022-07-11	54.42	54.50	53.77	53.94	2782295
2022-07-12	54.04	54.39	52.91	53.18	1577718
2022-07-13	52.29	53.44	52.06	53.01	2021693
2022-07-14	52.46	53.24	51.86	53.12	1466027
2022-07-15	53.70	54.13	53.48	54.11	1484688
2022-07-18	54.64	54.88	53.40	53.62	1688236
2022-07-19	54.27	55.34	53.96	55.26	10261476
2022-07-20	55.33	56.24	55.25	55.99	3497498
2022-07-21	56.08	56.93	55.66	56.93	2994651
2022-07-22	56.81	57.07	55.67	55.99	2441551
2022-07-25	56.07	56.11	55.42	55.78	1356547
2022-07-26	55.42	55.47	54.58	54.72	7847383
2022-07-27	55.55	57.17	55.43	56.90	2842850
2022-07-28	56.91	57.82	56.34	57.71	2810494
2022-07-29	58.18	59.11	57.99	58.95	2041929
2022-08-01	58.56	59.33	58.37	58.73	2875379
2022-08-02	58.28	59.16	58.06	58.37	2245036
2022-08-03	58.77	59.91	58.76	59.73	3754358
2022-08-04	59.74	60.02	59.38	59.97	2364111
2022-08-05	59.12	59.94	59.08	59.64	1980860
2022-08-08	59.85	60.39	59.20	59.45	1597503
2022-08-09	59.17	59.26	58.73	58.95	10667980
2022-08-10	60.26	60.61	59.92	60.58	4146248
2022-08-11	60.98	61.27	60.18	60.32	4073021
2022-08-12	60.75	61.52	60.50	61.52	2756603
2022-08-15	61.26	61.96	61.23	61.86	1825470
2022-08-16	61.68	62.18	61.31	61.83	2292076
2022-08-17	61.28	61.84	60.99	61.36	2283875
2022-08-18	61.31	61.62	61.04	61.48	1447584
2022-08-19	60.98	61.02	60.20	60.36	1467112
2022-08-22	59.50	59.54	58.71	58.84	1653469
2022-08-23	58.79	59.21	58.61	58.71	2223568
2022-08-24	58.62	59.17	58.54	58.86	1540948
2022-08-25	59.17	59.84	58.98	59.82	1342361
2022-08-26	59.76	59.92	57.42	57.43	1835578
2022-08-29	56.89	57.31	56.61	56.83	6656126
2022-08-30	57.18	57.22	55.77	56.20	10004291
2022-08-31	56.67	56.81	55.77	55.79	2822584
2022-09-01	55.35	55.96	54.78	55.93	3084308
2022-09-02	56.48	56.71	54.92	55.20	3369523
2022-09-06	55.36	55.49	54.53	54.98	2385369
2022-09-07	54.99	56.21	54.97	56.03	15885440
2022-09-08	55.60	56.57	55.45	56.40	3715736
2022-09-09	56.79	57.62	56.75	57.51	1587084
2022-09-12	57.78	58.27	57.74	58.23	2231076
2022-09-13	56.66	56.83	55.04	55.20	2449591
2022-09-14	55.42	55.73	54.92	55.46	1574326
2022-09-15	55.17	55.64	54.35	54.61	1595917
2022-09-16	54.01	54.29	53.54	54.06	2308370
2022-09-19	53.56	54.52	53.55	54.50	3141112
2022-09-20	53.99	54.37	53.55	53.97	1546592
2022-09-21	54.23	54.87	53.00	53.02	2702289
2022-09-22	52.81	53.02	52.27	52.50	2255967
2022-09-23	51.96	52.01	51.01	51.67	3473745
2022-09-26	51.45	52.29	51.21	51.35	4129833
2022-09-27	52.00	52.40	50.93	51.35	4733137
2022-09-28	51.37	52.58	51.06	52.32	3834879
2022-09-29	51.65	51.67	50.42	50.98	2913803
2022-09-30	50.80	51.52	50.07	50.10	2833460
2022-10-03	50.48	51.60	50.17	51.29	2437126
2022-10-04	52.29	53.02	52.28	52.92	2753680
2022-10-05	52.20	53.21	51.80	52.89	2093043
2022-10-06	52.68	53.23	52.40	52.46	2148352
2022-10-07	51.64	51.65	50.30	50.58	2085538
2022-10-10	50.63	50.70	49.64	50.05	1709650
2022-10-11	49.78	50.33	49.15	49.47	2004344
2022-10-12	49.59	49.86	49.28	49.42	1749904
2022-10-13	48.11	50.86	47.91	50.63	3084224
2022-10-14	51.07	51.21	49.06	49.14	3668054
2022-10-17	50.21	50.92	50.20	50.80	1836795
2022-10-18	52.14	52.24	50.79	51.30	2346845
2022-10-19	50.94	51.40	50.43	50.91	2116268
2022-10-20	50.72	51.60	50.36	50.53	2639771
2022-10-21	50.32	51.86	50.15	51.81	1899444
2022-10-24	51.96	52.63	51.35	52.44	2447129
2022-10-25	52.51	53.54	52.50	53.49	1955782
2022-10-26	52.28	53.40	52.17	52.34	2597027
2022-10-27	52.24	52.41	51.45	51.55	1668853
2022-10-28	51.33	52.99	51.26	52.88	1364872
2022-10-31	52.50	52.66	52.07	52.36	1544565
2022-11-01	53.00	53.07	51.68	51.80	2162229
2022-11-02	51.77	52.27	50.05	50.07	2463859
2022-11-03	49.52	49.79	49.05	49.17	2270261
2022-11-04	50.09	50.26	48.84	49.89	3278987
2022-11-07	50.05	50.53	49.71	50.42	1819659
2022-11-08	50.67	51.23	50.04	50.69	1737582
2022-11-09	50.36	50.54	49.43	49.51	1805695
2022-11-10	51.76	53.23	51.50	53.17	3484649
2022-11-11	53.21	54.21	53.01	54.05	2510396
2022-11-14	53.65	54.18	53.34	53.50	13265830
2022-11-15	54.59	54.75	53.51	54.09	2151582
2022-11-16	53.76	53.93	53.40	53.56	1743204
2022-11-17	52.82	53.58	52.74	53.33	3884861
2022-11-18	53.88	53.91	52.93	53.39	1534235
2022-11-21	53.16	53.31	52.73	52.87	2043846
2022-11-22	53.07	53.66	52.73	53.64	3303635
2022-11-23	53.66	54.28	53.63	54.17	2269208
2022-11-25	53.95	54.07	53.86	53.97	607722
2022-11-28	53.52	53.81	52.88	53.05	1390065
2022-11-29	53.06	53.14	52.43	52.69	1949270
2022-11-30	52.70	54.98	52.59	54.98	3081742
2022-12-01	55.13	55.38	54.53	55.07	3031644
2022-12-02	54.23	55.05	54.15	54.91	2870151
2022-12-05	54.44	54.69	53.59	53.84	2719494
2022-12-06	53.78	53.83	52.48	52.81	1760896
2022-12-07	52.57	53.02	52.37	52.59	2217284
2022-12-08	52.85	53.33	52.50	53.19	1882277
2022-12-09	53.00	53.48	52.80	52.82	1421406
2022-12-12	52.88	53.51	52.79	53.51	2379858
2022-12-13	55.49	55.58	53.68	54.16	3357049
2022-12-14	54.08	54.70	53.22	53.79	2709521
2022-12-15	52.93	53.08	51.87	52.12	2408673
2022-12-16	51.95	52.13	51.14	51.25	2278387
2022-12-19	51.35	51.38	50.58	50.82	4123324
2022-12-20	50.61	51.05	50.44	50.80	2850117
2022-12-21	51.12	51.73	51.00	51.55	2207319
2022-12-22	51.14	51.18	49.91	50.65	2604267
2022-12-23	50.50	50.95	50.27	50.90	3023541
2022-12-27	50.87	50.91	50.39	50.52	2376305
2022-12-28	50.54	50.83	49.83	49.89	4292646
2022-12-29	50.32	50.92	50.24	50.75	2953213
2022-12-30	50.42	50.69	50.11	50.67	3393028
2023-01-03	50.87	51.04	49.70	50.06	2626020
2023-01-04	50.28	50.49	49.73	50.19	2459096
2023-01-05	49.96	50.02	49.54	49.61	2122492
2023-01-06	49.96	50.87	49.56	50.70	2423907
2023-01-09	51.09	51.55	50.66	50.70	3022892
2023-01-10	50.65	51.02	50.46	51.02	1424640
2023-01-11	51.24	51.74	51.14	51.72	2158586
2023-01-12	51.86	52.06	51.21	51.89	2526164
2023-01-13	51.50	52.16	51.44	52.11	1249853
2023-01-17	52.11	52.46	52.03	52.16	1719940
2023-01-18	52.40	52.56	51.40	51.44	1850724
2023-01-19	51.13	51.50	50.99	51.18	1886099
2023-01-20	51.40	52.20	51.19	52.16	1974410
2023-01-23	52.32	53.10	52.19	52.83	3499681
2023-01-24	52.58	52.86	52.42	52.79	1852313
2023-01-25	52.20	52.77	51.80	52.71	1847680
2023-01-26	53.23	53.44	52.76	53.41	3167028
2023-01-27	53.29	53.92	53.25	53.59	1908699
2023-01-30	53.21	53.42	52.71	52.76	1269837
2023-01-31	52.76	53.53	52.76	53.51	1663919
2023-02-01	53.45	54.53	52.98	54.12	2191930
2023-02-02	54.67	54.90	54.24	54.76	2408534
2023-02-03	54.11	55.08	54.06	54.39	4178568
2023-02-06	54.08	54.33	53.87	54.09	1107117
2023-02-07	54.04	55.13	53.88	54.97	2013791
2023-02-08	54.69	54.86	54.19	54.30	1415492
2023-02-09	54.85	54.86	53.76	53.94	1448339
2023-02-10	53.78	54.11	53.68	54.07	2188410
2023-02-13	54.12	54.65	54.05	54.61	1219359
2023-02-14	54.42	54.93	54.09	54.71	1503353
2023-02-15	54.45	54.85	54.26	54.84	1080511
2023-02-16	54.17	54.73	54.00	54.01	1405986
2023-02-17	53.72	53.83	53.34	53.78	1153129
2023-02-21	53.25	53.43	52.75	52.78	1746105
2023-02-22	52.87	53.09	52.53	52.74	1585474
2023-02-23	53.22	53.33	52.54	53.14	1397843
2023-02-24	52.47	52.59	52.15	52.46	1288180
2023-02-27	52.90	53.12	52.60	52.73	8105567
2023-02-28	52.62	52.88	52.45	52.47	1310821
2023-03-01	52.38	52.53	52.08	52.29	1448600
2023-03-02	51.95	52.81	51.88	52.66	1275751
2023-03-03	52.91	53.57	52.81	53.52	1577431
2023-03-06	53.65	54.11	53.63	53.73	1192794
2023-03-07	53.74	53.74	52.87	52.97	1349785
2023-03-08	53.00	53.16	52.75	53.06	1163799
2023-03-09	53.20	53.48	52.07	52.21	2108000
2023-03-10	52.19	52.42	51.31	51.48	3027229
2023-03-13	51.03	52.32	50.98	51.65	4609395
2023-03-14	52.18	52.72	51.89	52.54	3940040
2023-03-15	51.88	52.36	51.58	52.33	2995090
2023-03-16	52.03	53.34	51.94	53.30	3911151
2023-03-17	53.25	53.47	52.66	52.71	2237235
2023-03-20	52.72	53.27	52.61	53.21	1404438
2023-03-21	53.58	54.03	53.42	53.98	1167799
2023-03-22	53.92	54.60	53.21	53.23	2340093
2023-03-23	53.74	54.26	53.11	53.52	2280814
2023-03-24	53.32	53.78	52.99	53.76	1369519
2023-03-27	53.99	54.11	53.61	53.68	1293927
2023-03-28	53.63	53.66	53.24	53.52	1264091
2023-03-29	54.03	54.25	53.89	54.22	2165698
2023-03-30	54.55	54.58	54.30	54.55	1302911
2023-03-31	54.66	55.39	54.66	55.36	1641108
2023-04-03	55.30	55.77	55.27	55.73	1964159
2023-04-04	55.83	55.90	55.29	55.44	1961652
2023-04-05	55.38	55.43	55.03	55.28	1607870
2023-04-06	55.16	55.60	54.98	55.54	868414
2023-04-10	55.15	55.51	54.96	55.50	2223911
2023-04-11	55.57	55.63	55.33	55.43	1403652
2023-04-12	55.70	55.78	55.12	55.21	2028353
2023-04-13	55.44	56.14	55.36	56.08	1262271
2023-04-14	55.94	56.23	55.57	55.93	1131630
2023-04-17	55.82	55.94	55.56	55.91	1067610
2023-04-18	56.18	56.20	55.83	55.96	1103267
2023-04-19	55.67	56.05	55.65	55.95	1322636
2023-04-20	55.45	55.91	55.41	55.66	1404102
2023-04-21	55.72	55.75	55.43	55.68	1324989
2023-04-24	55.60	55.79	55.46	55.75	3698014
2023-04-25	55.56	55.63	54.91	54.93	1237055
2023-04-26	55.07	55.18	54.67	54.76	1385473
2023-04-27	54.95	55.74	54.90	55.70	916739
2023-04-28	55.60	56.15	55.60	56.15	1225521
2023-05-01	56.08	56.38	56.02	56.18	2891862
2023-05-02	56.08	56.08	55.19	55.57	2001932
2023-05-03	55.59	56.01	55.22	55.25	1620612
2023-05-04	55.07	55.16	54.73	54.88	1528886
2023-05-05	55.44	56.21	55.41	56.03	1511063
2023-05-08	56.05	56.15	55.90	56.09	1018832
2023-05-09	55.90	56.06	55.80	55.83	1383080
2023-05-10	56.20	56.33	55.66	56.20	1175669
2023-05-11	56.19	56.26	55.89	56.23	1090138
2023-05-12	56.37	56.46	55.84	56.18	1078871
2023-05-15	56.26	56.30	55.96	56.26	966385
2023-05-16	56.14	56.33	56.07	56.08	856584
2023-05-17	56.28	56.74	56.02	56.66	2867154
2023-05-18	56.63	57.29	56.60	57.25	1997806
2023-05-19	57.38	57.52	57.10	57.26	1165931
2023-05-22	57.18	57.49	57.12	57.25	1083651
2023-05-23	57.04	57.10	56.52	56.62	1058246
2023-05-24	56.33	56.48	56.07	56.27	977234
2023-05-25	57.11	57.36	56.76	57.15	1360000
2023-05-26	57.25	57.99	57.21	57.87	1310774
2023-05-30	58.22	58.32	57.72	57.92	1671327
2023-05-31	57.65	57.82	57.44	57.59	1244202
2023-06-01	57.64	58.35	57.48	58.20	1723853
2023-06-02	58.60	59.00	58.42	58.91	1297365
2023-06-05	58.95	59.30	58.71	58.91	19715363
2023-06-06	58.77	58.88	58.59	58.82	1434850
2023-06-07	58.83	59.12	58.29	58.34	1905632
2023-06-08	58.36	58.91	58.36	58.85	1069326
2023-06-09	59.08	59.38	58.89	58.99	1473843
2023-06-12	59.16	59.64	59.01	59.62	1355967
2023-06-13	59.89	60.10	59.69	60.00	3142924
2023-06-14	59.96	60.21	59.45	60.08	4264429
2023-06-15	59.94	60.96	59.91	60.75	1692099
2023-06-16	61.12	61.12	60.47	60.31	2318766
2023-06-20	60.05	60.33	59.83	60.18	1069583
2023-06-21	60.01	60.12	59.70	59.82	1104916
2023-06-22	59.59	60.28	59.59	60.28	947218
2023-06-23	59.79	60.07	59.67	59.79	1762674
2023-06-26	59.69	59.92	59.27	59.28	1331696
2023-06-27	59.44	60.01	59.30	59.93	1255908
2023-06-28	59.73	60.19	59.66	60.00	1043250
2023-06-29	60.00	60.22	59.88	60.21	1006830
2023-06-30	60.65	61.14	60.61	61.01	1010942
2023-07-03	61.02	61.05	60.91	61.05	848781
2023-07-05	60.79	61.11	60.75	60.94	1618383
2023-07-06	60.37	60.55	60.11	60.47	1308601
2023-07-07	60.37	60.83	60.20	60.24	999091
2023-07-10	60.14	60.27	59.91	60.21	972372
2023-07-11	60.32	60.49	60.08	60.42	1035225
2023-07-12	60.94	61.18	60.74	60.90	1322191
2023-07-13	61.24	61.63	61.16	61.52	3095193
2023-07-14	61.67	62.01	61.56	61.66	1292056
2023-07-17	61.76	62.18	61.71	62.04	1528248
2023-07-18	62.01	62.60	61.90	62.44	1404128
2023-07-19	62.61	62.78	62.36	62.45	1854961
2023-07-20	62.29	62.51	61.75	61.87	1624267
2023-07-21	62.18	62.22	61.89	61.92	1213145
2023-07-24	62.08	62.32	61.97	62.20	1157411
2023-07-25	62.18	62.70	62.18	62.51	1673726
2023-07-26	62.36	62.73	62.20	62.46	1248921
2023-07-27	62.98	63.08	61.94	62.07	1158553
2023-07-28	62.54	62.89	62.44	62.76	957538
2023-07-31	62.87	62.92	62.66	62.89	993601
2023-08-01	62.69	62.83	62.57	62.68	1576220
2023-08-02	62.28	62.28	61.61	61.73	1643092
2023-08-03	61.42	61.91	61.41	61.66	1000264
2023-08-04	61.75	62.01	61.06	61.12	1274809
2023-08-07	61.34	61.55	61.13	61.55	911160
2023-08-08	61.31	61.44	60.96	61.37	1151112
2023-08-09	61.47	61.47	60.87	60.94	886125
2023-08-10	61.32	61.83	60.82	60.98	1159757
2023-08-11	60.71	61.07	60.62	60.92	912086
2023-08-14	60.79	61.44	60.74	61.44	904203
2023-08-15	61.27	61.37	60.74	60.85	1084746
2023-08-16	60.76	61.07	60.38	60.39	1181529
2023-08-17	60.59	60.67	59.90	60.01	1266273
2023-08-18	59.53	60.15	59.50	59.98	1112732
2023-08-21	60.20	60.75	60.06	60.67	1364303
2023-08-22	61.00	61.00	60.47	60.56	6815149
2023-08-23	60.70	61.39	60.70	61.29	1452673
2023-08-24	61.61	61.68	60.35	60.37	1522019
2023-08-25	60.58	61.02	60.10	60.83	1671210
2023-08-28	61.14	61.28	60.86	61.18	1534498
2023-08-29	61.18	62.26	61.15	62.23	2316489
2023-08-30	62.28	62.69	62.23	62.60	1229699
2023-08-31	62.62	62.83	62.48	62.50	830569
2023-09-01	62.94	62.96	62.36	62.57	1558773
2023-09-05	62.50	62.71	62.39	62.50	1396691
2023-09-06	62.40	62.41	61.55	61.87	6381608
2023-09-07	61.23	61.69	61.13	61.59	1452476
2023-09-08	61.60	61.93	61.52	61.68	1160981
2023-09-11	62.09	62.15	61.76	62.10	1701783
2023-09-12	61.88	61.98	61.54	61.64	1044819
2023-09-13	61.62	61.96	61.50	61.79	734171
2023-09-14	62.09	62.33	61.87	62.22	1022397
2023-09-15	62.08	62.09	61.36	61.24	1434383
2023-09-18	61.16	61.53	61.13	61.36	818803
2023-09-19	61.22	61.32	60.85	61.23	1098958
2023-09-20	61.39	61.40	60.54	60.57	1081958
2023-09-21	60.15	60.19	59.53	59.56	1374744
2023-09-22	59.76	60.05	59.43	59.51	1334271
2023-09-25	59.36	59.82	59.26	59.80	1029974
2023-09-26	59.41	59.46	58.85	58.97	1203371
2023-09-27	59.19	59.29	58.53	59.07	1971947
2023-09-28	58.94	59.68	58.86	59.43	1228123
2023-09-29	59.88	59.89	59.09	59.28	1570849
2023-10-02	59.23	59.68	59.13	59.56	4017528
2023-10-03	59.24	59.46	58.57	58.78	1892746
2023-10-04	58.76	59.34	58.68	59.27	1935133
2023-10-05	59.19	59.41	58.82	59.30	1381480
2023-10-06	58.93	60.23	58.83	60.02	1503086
2023-10-09	59.81	60.54	59.71	60.44	985027
2023-10-10	60.51	61.07	60.43	60.65	1168785
2023-10-11	60.80	60.99	60.52	60.94	1098014
2023-10-12	61.09	61.27	60.41	60.74	1248169
2023-10-13	61.01	61.12	60.23	60.44	1204840
2023-10-16	60.62	61.16	60.56	61.03	1324557
2023-10-17	60.51	61.15	60.31	60.90	1317115
2023-10-18	60.67	60.83	59.98	60.14	1653603
2023-10-19	60.19	60.35	59.43	59.55	1861450
2023-10-20	59.46	59.52	58.75	58.75	1682481
2023-10-23	58.48	59.22	58.19	58.73	3099107
2023-10-24	58.93	59.24	58.66	59.12	2487105
2023-10-25	58.66	58.74	58.03	58.13	3103792
2023-10-26	57.91	58.05	57.07	57.22	1998381
2023-10-27	57.46	57.49	56.78	57.02	3131841
2023-10-30	57.37	57.73	57.17	57.60	2401771
2023-10-31	57.61	57.88	57.27	57.84	1934481
2023-11-01	57.97	58.65	57.90	58.55	2529411
2023-11-02	59.07	59.69	59.07	59.66	2816178
2023-11-03	59.84	60.23	59.77	60.07	2195143
2023-11-06	60.15	60.38	60.04	60.35	3312491
2023-11-07	60.33	60.74	60.21	60.63	1581964
2023-11-08	60.72	60.86	60.41	60.77	2689083
2023-11-09	60.87	60.92	60.18	60.24	1320606
2023-11-10	60.57	61.29	60.36	61.27	1330330
2023-11-13	61.08	61.40	60.91	61.28	1529700
2023-11-14	62.08	62.45	61.97	62.24	1353621
2023-11-15	62.44	62.54	62.16	62.26	2765665
2023-11-16	62.27	62.48	62.09	62.39	1888384
2023-11-17	62.42	62.53	62.18	62.39	1746997
2023-11-20	62.36	63.06	62.36	62.93	13290402
2023-11-21	62.82	62.92	62.65	62.88	2681604
2023-11-22	63.04	63.31	62.81	63.05	1553047
2023-11-24	63.00	63.08	62.92	62.97	579364
2023-11-27	62.92	63.04	62.80	62.89	4100876
2023-11-28	62.79	63.13	62.73	62.91	3211819
2023-11-29	63.18	63.37	62.74	62.78	1346759
2023-11-30	62.92	62.95	62.45	62.89	1287402
2023-12-01	62.79	63.25	62.67	63.12	2529729
2023-12-04	62.66	62.73	62.33	62.67	2417651
2023-12-05	62.47	63.07	62.47	62.88	1822903
2023-12-06	63.19	63.20	62.48	62.52	1553119
2023-12-07	62.92	63.18	62.82	63.12	1234577
2023-12-08	62.94	63.41	62.93	63.37	1194323
2023-12-11	63.18	63.47	63.08	63.44	1347336
2023-12-12	63.34	63.77	63.21	63.77	1135582
2023-12-13	63.76	64.56	63.76	64.53	1881715
2023-12-14	64.77	64.84	64.05	64.49	1896945
2023-12-15	64.32	64.66	64.30	64.29	1747577
2023-12-18	64.43	64.98	64.39	64.82	1905254
2023-12-19	64.92	65.15	64.85	65.13	1632244
2023-12-20	65.12	65.45	64.27	64.29	2592123
2023-12-21	64.83	65.02	64.44	64.96	1979447
2023-12-22	65.14	65.23	64.72	65.00	1611362
2023-12-26	65.10	65.31	65.07	65.19	1137750
2023-12-27	65.21	65.36	65.08	65.30	1647144
2023-12-28	65.45	65.53	65.24	65.28	1268056
2023-12-29	65.31	65.39	64.76	65.06	2284026
2024-01-02	64.43	64.57	63.63	64.02	2657631
2024-01-03	63.64	63.83	63.41	63.48	1755712
2024-01-04	63.32	63.74	63.10	63.12	2163257
2024-01-05	63.18	63.61	62.97	63.18	1476927
2024-01-08	63.38	64.54	63.38	64.50	2247881
2024-01-09	64.14	64.81	64.05	64.68	1781867
2024-01-10	64.76	65.47	64.76	65.31	2028007
2024-01-11	65.62	65.85	64.75	65.51	2202289
2024-01-12	65.61	65.77	65.33	65.59	1126084
2024-01-16	65.44	65.80	65.21	65.54	2190327
2024-01-17	65.10	65.26	64.63	65.22	1871523
2024-01-18	65.74	66.19	65.51	66.15	4947060
2024-01-19	66.48	67.22	66.29	67.19	1980640
2024-01-22	67.51	67.70	67.23	67.34	2052326
2024-01-23	67.43	67.58	67.17	67.56	1523171
2024-01-24	68.08	68.56	67.89	67.95	1898978
2024-01-25	68.14	68.44	67.71	68.12	1871683
2024-01-26	67.97	68.28	67.83	67.95	1400815
2024-01-29	68.06	68.69	67.98	68.67	1775445
2024-01-30	68.64	68.75	68.27	68.36	1749427
2024-01-31	67.66	67.94	66.89	66.93	2681818
2024-02-01	67.31	67.99	67.28	67.98	2362114
2024-02-02	68.31	69.60	68.20	69.38	2058671
2024-02-05	69.54	69.66	68.92	69.47	1929378
2024-02-06	69.64	69.75	68.99	69.39	1986892
2024-02-07	69.79	70.37	69.73	70.32	1719073
2024-02-08	70.37	70.52	70.29	70.41	1696843
2024-02-09	70.65	71.24	70.58	71.18	1726575
2024-02-12	71.17	71.37	70.59	70.74	1868708
2024-02-13	69.46	70.18	69.30	69.76	2071430
2024-02-14	70.29	70.65	69.85	70.59	2009713
2024-02-15	70.61	70.71	70.17	70.69	3082554
2024-02-16	70.82	70.83	70.12	70.22	1727825
2024-02-20	69.79	70.00	68.97	69.51	1887753
2024-02-21	69.10	69.39	68.77	69.38	1577651
2024-02-22	70.90	71.74	70.81	71.64	2305306
2024-02-23	71.94	72.17	71.28	71.49	2036692
2024-02-26	71.66	71.81	71.32	71.32	1439290
2024-02-27	71.47	71.48	71.01	71.43	1267598
2024-02-28	71.20	71.34	70.98	71.20	1413759
2024-02-29	71.52	71.93	71.07	71.74	1647162
2024-03-01	71.84	72.72	71.84	72.64	2390537
2024-03-04	72.53	72.73	72.33	72.34	3565440
2024-03-05	71.89	71.89	70.78	71.17	2096409
2024-03-06	71.77	71.90	71.19	71.50	2019994
2024-03-07	72.00	72.76	71.75	72.57	1544563
2024-03-08	72.77	73.35	71.62	71.78	2868784
2024-03-11	71.58	71.62	71.09	71.37	1726524
2024-03-12	71.93	72.79	71.40	72.74	2271573
2024-03-13	72.67	72.67	72.18	72.43	1327923
2024-03-14	72.73	72.86	72.08	72.53	2645684
2024-03-15	71.72	72.06	71.44	71.56	2166534
2024-03-18	72.47	72.88	72.19	72.24	1657268
2024-03-19	71.99	72.72	71.63	72.66	1522489
2024-03-20	72.81	73.50	72.53	73.50	2435870
2024-03-21	74.10	74.10	73.53	73.57	2509557
2024-03-22	73.53	73.91	73.41	73.73	1375134
2024-03-25	73.38	73.68	73.13	73.44	1498875
2024-03-26	73.74	73.78	73.09	73.13	1630047
2024-03-27	73.60	73.61	72.83	73.36	1575374
2024-03-28	73.25	73.40	73.06	73.15	1981468
2024-04-01	73.32	73.69	72.98	73.27	1818844
2024-04-02	72.47	72.81	72.20	72.76	2279043
2024-04-03	72.52	73.32	72.52	73.03	2011177
2024-04-04	73.68	73.81	71.92	71.92	2786131
2024-04-05	72.29	73.35	72.24	73.03	1981547
2024-04-08	73.18	73.28	72.79	73.00	1190918
2024-04-09	73.32	73.33	72.17	73.00	2113005
2024-04-10	72.17	72.70	72.10	72.52	2521896
2024-04-11	72.79	73.80	72.40	73.66	1498360
2024-04-12	73.03	73.29	72.38	72.63	1677674
2024-04-15	73.18	73.23	71.28	71.33	2522926
2024-04-16	71.40	71.84	71.16	71.35	9668507
2024-04-17	71.79	71.82	70.48	70.66	2478912
2024-04-18	70.84	71.13	70.20	70.30	2097492
2024-04-19	70.09	70.17	68.48	68.71	3054623
2024-04-22	69.22	69.83	68.62	69.39	2147777
2024-04-23	69.82	70.59	69.70	70.50	7016620
2024-04-24	71.02	71.13	70.16	70.48	1942849
2024-04-25	69.02	70.26	68.81	70.17	2425768
2024-04-26	71.21	71.79	70.95	71.52	1450834
2024-04-29	71.85	71.91	71.22	71.67	1199193
2024-04-30	71.54	71.89	70.32	70.32	1443396
2024-05-01	70.31	71.39	69.85	70.04	3238394
2024-05-02	70.67	71.02	69.95	70.89	1469941
2024-05-03	72.19	72.39	71.78	72.25	1597087
2024-05-06	72.52	73.24	72.39	73.23	1478446
2024-05-07	73.34	73.51	73.07	73.20	6726079
2024-05-08	72.80	73.33	72.80	73.15	1587844
2024-05-09	73.14	73.41	72.92	73.35	2447492
2024-05-10	73.59	73.80	73.15	73.41	1069534
2024-05-13	73.64	73.64	73.17	73.41	916163
2024-05-14	73.29	73.99	73.24	73.89	1299612
2024-05-15	74.20	75.12	74.10	75.10	2399472
2024-05-16	75.06	75.31	74.72	74.74	1693586
2024-05-17	74.91	74.91	74.41	74.75	1482540
2024-05-20	74.77	75.37	74.77	75.22	1437054
2024-05-21	75.01	75.53	74.99	75.49	1437278
2024-05-22	75.52	75.61	74.89	75.28	1308363
2024-05-23	76.09	76.21	74.89	75.13	1814445
2024-05-24	75.41	75.99	75.23	75.87	1378595
2024-05-28	76.19	76.39	75.88	76.35	2098302
2024-05-29	75.75	76.31	75.75	76.04	13175017
2024-05-30	75.65	75.68	74.63	74.86	3359923
2024-05-31	75.10	75.10	73.63	75.01	2468588
2024-06-03	75.55	75.63	74.54	75.43	2170114
2024-06-04	75.40	75.76	75.09	75.65	2192506
2024-06-05	76.17	77.12	76.06	77.12	4169246
2024-06-06	77.24	77.43	76.81	77.10	2583643
2024-06-07	77.06	77.51	76.79	77.08	1434847
2024-06-10	76.93	77.47	76.78	77.38	1941176
2024-06-11	77.27	78.11	77.01	78.11	1746807
2024-06-12	78.84	79.85	78.69	79.25	3124397
2024-06-13	79.89	79.96	79.22	79.67	1507871
2024-06-14	79.58	79.97	79.43	79.94	1567253
2024-06-17	80.00	81.11	79.77	80.74	1882583
2024-06-18	80.83	80.96	80.53	80.95	1720613
2024-06-20	81.31	81.32	79.93	80.35	2405527
2024-06-21	80.20	80.55	79.78	79.96	1796379
2024-06-24	79.82	80.16	79.07	79.11	2245234
2024-06-25	79.50	80.17	79.32	80.08	7102459
2024-06-26	80.03	80.57	79.97	80.52	2053463
2024-06-27	80.53	80.93	80.37	80.72	1730350
2024-06-28	80.89	81.52	80.05	80.13	2382704
2024-07-01	80.37	80.81	79.69	80.71	4889720
2024-07-02	80.33	81.41	80.30	81.41	1918677
2024-07-03	81.32	82.15	81.30	82.11	1266734
2024-07-05	82.23	83.00	82.20	82.95	1813072
2024-07-08	83.09	83.15	82.82	83.12	1899570
2024-07-09	83.39	83.58	82.97	83.21	1767431
2024-07-10	83.50	84.16	83.29	84.10	1628209
2024-07-11	84.08	84.08	82.16	82.34	2287958
2024-07-12	82.47	83.57	82.35	82.87	1886690
2024-07-15	83.39	83.89	82.78	83.14	2057949
2024-07-16	83.42	83.55	82.66	83.15	2561298
2024-07-17	81.75	81.79	80.77	80.78	4568107
2024-07-18	81.45	81.45	79.71	80.27	2271237
2024-07-19	80.20	80.74	79.54	79.73	1569497
2024-07-22	80.64	81.19	80.27	80.96	2092958
2024-07-23	81.01	81.63	80.88	80.95	11111236
2024-07-24	79.71	79.81	77.77	77.92	11298261
2024-07-25	77.91	78.73	76.39	77.10	4568720
2024-07-26	77.79	78.38	77.40	77.83	1991033
2024-07-29	78.30	78.63	77.64	77.96	1669539
2024-07-30	78.24	78.40	76.30	76.96	2508806
2024-07-31	78.61	79.36	78.27	79.04	2553286
2024-08-01	79.39	80.09	76.88	77.51	4605036
2024-08-02	76.01	76.61	75.02	75.91	5521463
2024-08-05	71.15	74.53	71.01	73.38	7295659
2024-08-06	73.82	75.43	73.19	74.23	3447192
2024-08-07	75.29	75.78	73.39	73.47	2668963
2024-08-08	74.78	75.85	73.96	75.68	2186157
2024-08-09	75.58	76.47	75.46	76.24	1583785
2024-08-12	76.49	76.98	76.08	76.55	1564753
2024-08-13	77.18	78.31	77.18	78.31	1824268
2024-08-14	78.47	78.77	77.77	78.46	1738910
2024-08-15	79.30	80.18	79.20	80.15	2001343
2024-08-16	79.86	80.46	79.72	80.22	1178233
2024-08-19	80.27	81.25	79.98	81.25	1488336
2024-08-20	81.22	81.64	80.89	81.17	1426010
2024-08-21	81.22	81.77	80.95	81.47	1201219
2024-08-22	81.87	81.96	80.15	80.34	1545707
2024-08-23	80.91	81.59	80.44	81.26	1560407
2024-08-26	81.29	81.49	80.36	80.72	1185912
2024-08-27	80.46	81.09	80.12	80.93	1141939
2024-08-28	80.83	80.97	79.60	80.13	1182882
2024-08-29	80.44	81.11	79.70	79.91	1766603
2024-08-30	80.42	80.81	79.74	80.75	1373973
2024-09-03	80.24	80.25	77.85	78.25	2135332
2024-09-04	77.80	78.65	77.60	78.05	2410528
2024-09-05	77.87	78.92	77.74	78.12	2126439
2024-09-06	78.17	78.39	76.21	76.41	2284214
2024-09-09	77.12	77.40	76.52	77.27	1591794
2024-09-10	77.60	78.03	77.01	77.97	1528005
2024-09-11	78.15	79.70	76.87	79.54	3568495
2024-09-12	79.72	80.61	79.36	80.46	1442950
2024-09-13	80.59	81.06	80.44	80.86	1204826
2024-09-16	80.49	80.66	80.05	80.61	1262832
2024-09-17	81.11	81.29	80.25	80.65	1251517
2024-09-18	80.85	81.54	80.32	80.36	2218417
2024-09-19	82.11	82.69	81.82	82.35	1863559
2024-09-20	82.25	82.51	81.73	82.06	1247100
2024-09-23	82.21	82.36	81.96	82.20	1945133
2024-09-24	82.45	82.65	81.63	82.60	1379003
2024-09-25	82.50	82.99	82.49	82.72	1284201
2024-09-26	83.61	83.64	82.45	82.93	1171297
2024-09-27	83.07	83.07	82.27	82.49	2124150
2024-09-30	82.29	82.96	81.99	82.94	1534218
2024-10-01	82.84	82.84	81.24	81.74	2293736
2024-10-02	81.61	82.09	81.13	81.86	1801529
2024-10-03	81.62	82.34	81.49	81.92	1656910
2024-10-04	82.81	82.88	81.98	82.84	1119770
2024-10-07	82.54	82.76	81.84	81.97	1271945
2024-10-08	82.51	83.31	82.43	83.21	1386311
2024-10-09	83.24	83.86	83.05	83.79	1170275
2024-10-10	83.44	84.00	83.23	83.72	1057975
2024-10-11	83.54	84.08	83.44	83.90	915356
2024-10-14	84.33	84.91	84.28	84.71	1268129
2024-10-15	84.78	84.87	83.44	83.73	1413782
2024-10-16	83.71	83.98	83.18	83.89	1296662
2024-10-17	84.73	84.78	83.98	84.02	1613594
2024-10-18	84.46	84.65	84.29	84.48	1067389
2024-10-21	84.30	84.82	84.08	84.82	1559664
2024-10-22	84.34	85.10	84.18	84.84	1536646
2024-10-23	84.56	84.57	82.97	83.56	1415995
2024-10-24	83.99	84.18	83.58	84.05	1211955
2024-10-25	84.45	85.21	84.29	84.48	1314043
2024-10-28	85.17	85.17	84.55	84.60	1345917
2024-10-29	84.57	85.46	84.32	85.23	8061448
2024-10-30	85.20	85.46	84.64	84.86	6834586
2024-10-31	83.92	83.92	82.35	82.37	3189359
2024-11-01	82.77	83.58	82.70	82.96	2223437
2024-11-04	82.88	83.23	82.48	82.70	2163088
2024-11-05	82.94	83.92	82.94	83.84	1544937
2024-11-06	85.39	86.11	85.02	86.02	2195612
2024-11-07	86.41	87.43	86.41	87.35	2168580
2024-11-08	87.38	87.78	87.29	87.59	1971618
2024-11-11	87.78	87.87	87.03	87.48	6299889
2024-11-12	87.56	87.70	86.99	87.50	2893135
2024-11-13	87.52	87.95	87.10	87.48	1822322
2024-11-14	87.46	87.57	86.75	86.91	1682315
2024-11-15	86.13	86.14	84.79	85.16	2068988
2024-11-18	85.26	85.79	84.94	85.46	1761120
2024-11-19	84.99	86.36	84.98	86.31	1890101
2024-11-20	86.30	86.34	85.15	86.24	3165323
2024-11-21	86.83	86.89	85.20	86.30	2627437
2024-11-22	86.20	86.46	85.94	86.30	1502944
2024-11-25	86.89	87.10	85.94	86.37	4498039
2024-11-26	86.66	87.24	86.66	87.15	2313698
2024-11-27	86.93	86.96	86.10	86.58	1124223
2024-11-29	86.69	87.44	86.60	87.36	758752
2024-12-02	87.49	88.20	87.47	88.04	2189608
2024-12-03	87.93	88.52	87.82	88.46	1707835
2024-12-04	89.05	89.68	89.00	89.61	1378852
2024-12-05	89.69	89.87	89.46	89.55	1193533
2024-12-06	89.66	90.19	89.63	90.09	1527352
2024-12-09	89.90	90.02	89.28	89.57	5246000
2024-12-10	89.75	90.21	89.14	89.35	7036166
2024-12-11	89.96	90.92	89.96	90.82	1772563
2024-12-12	90.56	90.68	90.20	90.22	2412789
2024-12-13	90.70	91.01	89.92	90.40	1644003
2024-12-16	90.74	91.49	90.60	91.38	1699992
2024-12-17	90.97	91.23	90.58	91.05	1659835
2024-12-18	91.06	91.46	87.88	88.02	3173780
2024-12-19	89.11	89.19	88.09	88.17	2375042
2024-12-20	87.70	89.99	87.28	88.97	2730298
2024-12-23	89.20	89.97	88.47	89.93	2322507
2024-12-24	90.17	91.12	90.11	91.12	943605
2024-12-26	90.89	91.23	90.41	91.00	1407118
2024-12-27	90.43	90.43	88.90	89.65	1384469
2024-12-30	88.41	89.34	88.01	88.67	1740181
2024-12-31	88.91	88.97	87.74	87.90	2218142
2025-01-02	88.40	88.88	87.03	87.86	3257625
2025-01-03	88.39	89.50	88.35	89.37	2242835
2025-01-06	90.31	90.91	89.96	90.36	2023843
2025-01-07	90.67	90.71	88.33	88.65	2644291
2025-01-08	88.80	89.09	88.01	88.76	2362222
2025-01-10	88.25	88.26	86.91	87.53	2114718
2025-01-13	86.30	87.26	86.13	87.24	1894732
2025-01-14	87.85	87.95	86.51	87.03	1836400
2025-01-15	88.41	89.26	88.07	89.11	1918169
2025-01-16	89.51	89.57	88.70	88.73	1447896
2025-01-17	89.93	90.26	89.45	89.89	1978285
2025-01-21	90.52	90.89	89.85	90.81	2592096
2025-01-22	91.76	92.19	91.63	91.92	5132923
2025-01-23	91.70	92.37	91.50	92.37	2362836
2025-01-24	92.53	92.76	91.71	92.02	1702110
2025-01-27	88.47	89.40	88.02	88.68	3057673
2025-01-28	89.12	90.57	88.36	90.46	2734272
2025-01-29	90.21	90.27	89.18	89.84	2197821
2025-01-30	90.33	90.86	89.59	90.65	2091966
2025-01-31	91.11	91.79	90.06	90.20	2155398
2025-02-03	88.40	89.89	88.13	89.45	3422154
2025-02-04	89.74	90.49	89.65	90.43	1629411
2025-02-05	90.20	90.81	89.93	90.81	1373020
2025-02-06	91.03	91.54	90.82	91.54	1800930
2025-02-07	91.62	92.00	90.50	90.69	2018401
2025-02-10	91.12	91.68	91.12	91.45	1289523
2025-02-11	91.05	91.40	90.70	91.17	1402270
2025-02-12	90.12	91.17	90.00	90.96	2212346
2025-02-13	91.10	92.17	90.93	92.12	2005389
2025-02-14	92.15	92.41	91.99	92.33	1309637
2025-02-18	92.62	92.73	91.80	92.36	2271854
2025-02-19	92.12	92.55	91.78	92.39	1485855
2025-02-20	92.18	92.18	90.99	91.71	1309946
2025-02-21	91.79	91.87	89.48	89.59	2074726
2025-02-24	90.00	90.22	88.48	88.64	1541951
2025-02-25	88.53	88.55	86.80	87.69	2222713
2025-02-26	88.34	89.25	87.81	88.31	1967423
2025-02-27	88.97	89.03	85.97	86.03	1948411
2025-02-28	85.88	87.68	85.41	87.59	2337036
2025-03-03	87.95	88.12	84.74	85.42	3080815
2025-03-04	84.46	86.07	83.15	84.60	7778706
2025-03-05	84.70	86.07	84.05	85.77	2969899
2025-03-06	84.26	85.14	82.95	83.31	3318184
2025-03-07	83.12	83.89	81.55	83.63	3220823
2025-03-10	82.01	82.14	79.62	80.49	3601821
2025-03-11	80.26	81.51	79.52	80.34	4670008
2025-03-12	81.91	82.21	80.55	81.58	12940326
2025-03-13	81.49	81.54	79.78	80.05	4149307
2025-03-14	81.03	82.23	80.85	82.11	3000092
2025-03-17	82.03	82.90	81.75	82.36	1959342
2025-03-18	81.85	81.89	80.58	80.96	2052119
2025-03-19	81.44	83.00	81.09	82.22	2485541
2025-03-20	81.57	82.96	81.46	82.01	1921846
2025-03-21	81.32	82.38	81.05	82.14	1627765
2025-03-24	83.39	84.29	83.35	84.13	2724083
2025-03-25	84.39	84.59	84.02	84.50	1896862
2025-03-26	84.30	84.34	82.40	82.68	1541060
2025-03-27	82.26	83.03	81.88	82.16	1867548
2025-03-28	81.81	82.05	79.93	80.12	1922884
2025-03-31	78.75	80.49	78.00	80.37	2575842
2025-04-01	80.01	81.22	79.55	80.95	3768145
2025-04-02	79.82	82.20	79.73	81.62	2171956
2025-04-03	78.02	78.67	77.09	77.19	3876768
2025-04-04	74.79	75.24	72.40	72.45	10702430
2025-04-07	69.57	75.70	68.65	72.84	11279650
2025-04-08	75.72	76.41	70.68	71.83	7073356
2025-04-09	71.76	80.38	71.55	79.99	6837395
2025-04-10	77.99	78.23	74.45	76.88	6153422
2025-04-11	76.64	78.57	76.13	78.29	4213115
2025-04-14	79.98	80.02	78.04	78.76	2700718
2025-04-15	78.89	79.54	78.57	78.80	2087073
2025-04-16	77.32	77.89	75.47	76.55	2418477
2025-04-17	77.19	77.27	76.11	76.58	2407337
2025-04-21	75.58	75.67	73.51	74.42	2204359
2025-04-22	75.38	76.86	75.11	76.44	2468002
2025-04-23	79.06	79.79	77.97	78.25	2369450
2025-04-24	78.53	80.44	78.40	80.36	2047112
2025-04-25	80.58	81.67	80.29	81.54	2489133
2025-04-28	81.67	81.92	80.37	81.44	1837564
2025-04-29	81.15	82.13	81.02	81.99	1628429
2025-04-30	80.56	82.26	79.75	82.00	2296902
2025-05-01	83.39	83.96	82.86	82.97	2068271
2025-05-02	84.00	84.83	83.76	84.47	2158695
2025-05-05	83.76	84.58	83.67	84.06	1884615
2025-05-06	83.01	83.88	82.83	83.32	1259543
2025-05-07	83.43	83.94	82.53	83.58	1679166
2025-05-08	84.29	84.94	83.55	84.20	2139918
2025-05-09	84.45	84.65	83.68	84.05	1428398
2025-05-12	87.08	87.30	86.11	87.30	2212792
2025-05-13	87.64	89.10	87.49	88.79	3314685
2025-05-14	89.17	89.58	88.90	89.43	2635414
2025-05-15	89.03	89.82	88.78	89.46	2007501
2025-05-16	89.80	90.04	89.21	90.03	1617744
2025-05-19	88.74	90.16	88.74	90.05	1765954
2025-05-20	89.65	89.82	89.04	89.62	1750990
2025-05-21	88.91	90.00	87.99	88.25	2236261
2025-05-22	88.28	89.14	88.12	88.52	1646902
2025-05-23	87.28	88.34	87.22	87.83	3179273
2025-05-27	88.96	89.96	88.78	89.89	1659104
2025-05-28	90.07	90.31	89.43	89.56	1161175
2025-05-29	90.80	90.80	89.43	89.90	1394831
2025-05-30	89.68	89.99	88.59	89.69	3031701
2025-06-02	89.38	90.42	89.14	90.39	1926883
2025-06-03	90.50	91.23	90.35	91.00	1974392
2025-06-04	91.15	91.36	90.80	91.18	2115315
2025-06-05	91.46	91.76	90.09	90.49	2376768
2025-06-06	91.41	91.77	91.11	91.43	1352643
2025-06-09	91.54	91.68	91.19	91.48	7397239
2025-06-10	91.61	92.04	91.10	91.95	2899097
2025-06-11	92.24	92.49	91.47	91.79	2537319
2025-06-12	91.56	92.31	91.50	92.17	1530420
2025-06-13	91.08	91.81	90.75	91.01	3041133
2025-06-16	91.62	92.49	91.62	92.13	3937387
2025-06-17	91.67	92.02	91.23	91.37	2340558
2025-06-18	91.55	92.03	91.10	91.27	2007229
2025-06-20	91.71	91.79	90.49	90.55	2026271
2025-06-23	90.65	91.76	90.21	91.68	2609144
2025-06-24	92.62	93.17	92.41	93.03	5861920
2025-06-25	93.42	93.68	93.11	93.37	2071588
2025-06-26	93.69	94.35	93.47	94.24	2001734
2025-06-27	94.43	95.00	94.02	94.79	2152698
2025-06-30	95.37	95.53	94.94	95.32	2727330

Explore More About SPYG

Coins representing dividend payouts and trends

SPYG Dividend History

Discover SPDR Series Trust'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

SPYG Stock Split History

Discover SPDR Series Trust'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

SPYG Historical Prices

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

Web Analytics