VRP Historical Prices

Summary

Key Stock Metrics

23.03

(April 9, 2025)

52-Week Low

24.67

(October 18, 2024)

52-Week High

29.29

(March 31, 2015)

All-Time High

24.35

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-05-01	25.02	25.02	24.94	24.96	33272
2014-05-02	24.96	24.98	24.93	24.95	16935
2014-05-05	25.00	25.01	24.95	24.99	12937
2014-05-06	25.02	25.02	24.96	24.96	16612
2014-05-07	25.00	25.01	24.97	24.97	30579
2014-05-08	25.00	25.02	24.98	25.00	33801
2014-05-09	25.00	25.02	24.99	25.01	15598
2014-05-12	25.01	25.01	24.95	24.97	37780
2014-05-13	25.02	25.02	25.00	25.01	7968
2014-05-14	25.04	25.06	25.02	25.04	15403
2014-05-15	25.06	25.09	25.02	25.06	136377
2014-05-16	25.06	25.07	25.02	25.04	11556
2014-05-19	25.03	25.04	25.02	25.03	15649
2014-05-20	25.07	25.10	25.05	25.06	13121
2014-05-21	25.06	25.10	25.06	25.08	26117
2014-05-22	25.08	25.10	25.07	25.09	22605
2014-05-23	25.07	25.08	25.06	25.06	5586
2014-05-27	25.10	25.11	25.05	25.05	13114
2014-05-28	25.10	25.11	25.08	25.11	13690
2014-05-29	25.19	25.19	25.11	25.12	26103
2014-05-30	25.18	25.19	25.15	25.18	13878
2014-06-02	25.29	25.29	25.16	25.22	13225
2014-06-03	25.20	25.23	25.15	25.15	157847
2014-06-04	25.18	25.18	25.02	25.11	31600
2014-06-05	25.12	25.18	25.12	25.16	6267
2014-06-06	25.17	25.22	25.15	25.21	6833
2014-06-09	25.22	25.22	25.13	25.21	3502
2014-06-10	25.15	25.18	25.14	25.18	10580
2014-06-11	25.13	25.18	25.13	25.18	4246
2014-06-12	25.13	25.20	25.13	25.18	11345
2014-06-13	25.11	25.12	25.08	25.11	10340
2014-06-16	25.28	25.28	25.09	25.12	10366
2014-06-17	26.26	26.26	25.08	25.14	24876
2014-06-18	25.16	25.17	25.14	25.17	9034
2014-06-19	25.22	25.22	25.16	25.20	13014
2014-06-20	25.21	25.21	25.20	25.20	9709
2014-06-23	25.22	25.24	25.20	25.22	29760
2014-06-24	25.22	25.25	25.22	25.23	104268
2014-06-25	25.21	25.27	25.21	25.26	26232
2014-06-26	25.27	25.28	25.24	25.27	37864
2014-06-27	25.30	25.32	25.28	25.31	12982
2014-06-30	25.37	25.38	25.31	25.35	13950
2014-07-01	25.34	25.37	25.31	25.33	9137
2014-07-02	25.32	25.34	25.30	25.33	7558
2014-07-03	25.31	25.31	25.28	25.29	13567
2014-07-07	25.31	25.32	25.28	25.31	11175
2014-07-08	25.34	25.36	25.32	25.34	32488
2014-07-09	25.45	25.45	25.30	25.36	8597
2014-07-10	25.34	25.35	25.33	25.33	13667
2014-07-11	25.33	25.40	25.33	25.37	6968
2014-07-14	25.42	25.48	25.38	25.40	29300
2014-07-15	25.33	25.34	25.27	25.28	21273
2014-07-16	25.30	25.32	25.24	25.26	76731
2014-07-17	25.27	25.29	25.26	25.27	39569
2014-07-18	25.27	25.29	25.26	25.28	17355
2014-07-21	25.29	25.30	25.28	25.28	11791
2014-07-22	25.32	25.32	25.23	25.26	45226
2014-07-23	25.31	25.31	25.23	25.25	51352
2014-07-24	25.28	25.28	25.23	25.28	10762
2014-07-25	25.32	25.32	25.23	25.26	26465
2014-07-28	25.32	25.32	25.27	25.29	26199
2014-07-29	25.31	25.33	25.26	25.28	88422
2014-07-30	25.30	25.30	25.23	25.26	540020
2014-07-31	25.23	25.39	25.09	25.16	167304
2014-08-01	25.22	25.25	25.03	25.12	80394
2014-08-04	25.21	25.21	25.06	25.09	50028
2014-08-05	25.07	25.10	24.99	25.07	44130
2014-08-06	24.96	25.07	24.96	25.05	185568
2014-08-07	25.35	25.35	25.07	25.12	119180
2014-08-08	25.16	25.32	25.09	25.16	259491
2014-08-11	25.27	25.30	25.11	25.18	49864
2014-08-12	25.14	25.29	25.09	25.17	73166
2014-08-13	25.22	25.32	25.19	25.23	17617
2014-08-14	25.30	25.30	25.19	25.20	37286
2014-08-15	25.15	25.23	25.07	25.15	144727
2014-08-18	25.21	25.22	25.11	25.20	41258
2014-08-19	25.29	25.29	25.15	25.16	113558
2014-08-20	25.22	25.22	25.15	25.19	86904
2014-08-21	25.12	25.21	25.12	25.20	52254
2014-08-22	25.20	25.20	25.16	25.17	69989
2014-08-25	25.29	25.29	25.18	25.23	53749
2014-08-26	25.23	25.27	25.16	25.24	52866
2014-08-27	25.27	25.27	25.21	25.24	40727
2014-08-28	25.30	25.30	25.24	25.26	58861
2014-08-29	25.29	25.29	25.24	25.27	22610
2014-09-02	25.30	25.30	25.21	25.22	77876
2014-09-03	25.26	25.26	25.17	25.20	28800
2014-09-04	25.25	25.25	25.05	25.11	170560
2014-09-05	25.01	25.19	25.01	25.12	78554
2014-09-08	25.09	25.14	25.07	25.10	61792
2014-09-09	25.24	25.24	25.02	25.05	43430
2014-09-10	25.01	25.05	24.99	25.04	167896
2014-09-11	25.04	25.10	24.98	25.03	97903
2014-09-12	25.00	25.06	24.99	25.03	22694
2014-09-15	25.18	25.18	24.91	24.92	37932
2014-09-16	24.89	24.93	24.88	24.92	32222
2014-09-17	25.08	25.08	24.90	24.94	41873
2014-09-18	25.05	25.05	24.93	24.98	12047
2014-09-19	25.01	25.05	24.99	25.05	58759
2014-09-22	25.17	25.17	24.92	24.96	60910
2014-09-23	24.92	24.96	24.89	24.94	27394
2014-09-24	24.96	24.96	24.88	24.94	32418
2014-09-25	24.98	24.98	24.83	24.87	36647
2014-09-26	24.96	24.96	24.77	24.79	33888
2014-09-29	24.78	24.82	24.76	24.79	49919
2014-09-30	24.90	24.90	24.81	24.86	38362
2014-10-01	24.85	24.89	24.84	24.86	16839
2014-10-02	24.86	24.89	24.82	24.85	24744
2014-10-03	24.85	24.90	24.76	24.86	49490
2014-10-06	24.91	24.92	24.88	24.90	29511
2014-10-07	24.90	24.96	24.90	24.92	16280
2014-10-08	25.09	25.09	24.87	24.95	35034
2014-10-09	25.01	25.01	24.90	24.90	58514
2014-10-10	25.06	25.06	24.85	24.94	28542
2014-10-13	24.94	24.95	24.85	24.88	44587
2014-10-14	24.94	25.09	24.87	24.87	48651
2014-10-15	24.96	24.96	24.73	24.75	51190
2014-10-16	24.70	24.95	24.70	24.81	82075
2014-10-17	24.85	24.89	24.73	24.83	22644
2014-10-20	24.96	24.96	24.75	24.81	12077
2014-10-21	24.90	24.90	24.81	24.86	43252
2014-10-22	24.78	24.87	24.78	24.80	81217
2014-10-23	24.88	24.90	24.85	24.89	121971
2014-10-24	24.88	24.90	24.85	24.87	29745
2014-10-27	24.86	24.87	24.85	24.85	17176
2014-10-28	24.88	24.94	24.80	24.86	78913
2014-10-29	24.95	24.95	24.80	24.81	15875
2014-10-30	24.87	26.74	24.82	24.88	41008
2014-10-31	24.98	24.98	24.82	24.91	74849
2014-11-03	24.95	24.97	24.91	24.93	14616
2014-11-04	24.90	24.98	24.90	24.96	40013
2014-11-05	24.97	24.97	24.91	24.96	36441
2014-11-06	24.97	24.97	24.90	24.91	31778
2014-11-07	24.98	24.98	24.86	24.91	41957
2014-11-10	24.88	24.97	24.88	24.91	68937
2014-11-11	24.91	24.96	24.90	24.95	52229
2014-11-12	24.93	24.98	24.85	24.93	55390
2014-11-13	24.97	24.98	24.80	24.91	11936
2014-11-14	24.81	24.91	24.79	24.86	54172
2014-11-17	24.98	24.98	24.81	24.85	21868
2014-11-18	24.98	24.98	24.81	24.81	39041
2014-11-19	24.96	24.96	24.81	24.81	23308
2014-11-20	24.86	24.88	24.81	24.86	30289
2014-11-21	24.86	24.86	24.80	24.82	25557
2014-11-24	24.88	24.88	24.80	24.83	27684
2014-11-25	24.91	24.91	24.79	24.84	48006
2014-11-26	24.86	24.97	24.79	24.86	50672
2014-11-28	24.80	24.97	24.80	24.85	34550
2014-12-01	24.86	24.91	24.79	24.79	31848
2014-12-02	24.86	24.93	24.80	24.82	30506
2014-12-03	24.88	24.91	24.78	24.78	32650
2014-12-04	24.87	24.87	24.68	24.68	44637
2014-12-05	24.77	24.79	24.67	24.74	184742
2014-12-08	24.79	24.79	24.71	24.71	60156
2014-12-09	24.70	24.76	24.70	24.76	72884
2014-12-10	24.71	24.73	24.68	24.71	69151
2014-12-11	24.73	24.83	24.68	24.72	82797
2014-12-12	24.85	24.85	24.69	24.76	69880
2014-12-15	24.85	24.85	24.56	24.57	53298
2014-12-16	24.56	24.59	24.34	24.42	59996
2014-12-17	24.55	24.55	24.30	24.45	47687
2014-12-18	24.46	24.52	24.46	24.51	33251
2014-12-19	24.58	24.58	24.45	24.57	75567
2014-12-22	24.50	24.62	24.50	24.59	22176
2014-12-23	24.54	24.65	24.54	24.64	49470
2014-12-24	24.66	24.67	24.58	24.63	23877
2014-12-26	24.58	24.68	24.56	24.57	45830
2014-12-29	24.41	24.60	24.41	24.56	51429
2014-12-30	24.60	24.77	24.60	24.71	45276
2014-12-31	24.87	24.87	24.60	24.66	60797
2015-01-02	24.72	24.97	24.67	24.83	144056
2015-01-05	24.82	24.82	24.67	24.67	20256
2015-01-06	24.76	24.78	24.70	24.76	33522
2015-01-07	24.84	24.84	24.76	24.80	38411
2015-01-08	24.87	24.87	24.80	24.83	28950
2015-01-09	24.87	24.87	24.81	24.84	53127
2015-01-12	24.93	24.93	24.80	24.80	41187
2015-01-13	24.88	24.88	24.70	24.82	52043
2015-01-14	24.92	24.92	24.73	24.75	40413
2015-01-15	24.82	24.82	24.60	24.66	78802
2015-01-16	24.64	24.68	24.63	24.66	22980
2015-01-20	24.63	24.69	24.62	24.63	56171
2015-01-21	24.70	24.72	24.63	24.70	36113
2015-01-22	24.68	24.72	24.63	24.70	51305
2015-01-23	24.74	24.77	24.68	24.75	23450
2015-01-26	24.72	24.80	24.69	24.78	38290
2015-01-27	24.75	24.81	24.70	24.78	35977
2015-01-28	24.86	24.86	24.77	24.79	25793
2015-01-29	24.87	24.90	24.80	24.86	74455
2015-01-30	24.88	24.90	24.83	24.88	32128
2015-02-02	24.90	24.92	24.81	24.92	33290
2015-02-03	24.92	24.95	24.86	24.94	65264
2015-02-04	24.95	24.96	24.91	24.93	22114
2015-02-05	24.90	24.96	24.90	24.95	29897
2015-02-06	24.96	24.96	24.92	24.94	53010
2015-02-09	24.96	24.99	24.95	24.98	42069
2015-02-10	25.00	25.00	24.96	24.96	33029
2015-02-11	25.00	25.02	24.97	25.02	47731
2015-02-12	24.95	25.04	24.93	25.03	52635
2015-02-13	24.98	24.98	24.92	24.95	43001
2015-02-17	25.05	25.12	24.92	24.94	72040
2015-02-18	24.96	25.04	24.82	24.87	62443
2015-02-19	24.87	24.90	24.84	24.86	27086
2015-02-20	24.87	24.93	24.79	24.87	106730
2015-02-23	24.85	24.95	24.78	24.95	43633
2015-02-24	24.90	24.99	24.90	24.98	81585
2015-02-25	25.01	25.01	24.95	24.99	82002
2015-02-26	24.99	25.02	24.93	25.00	29919
2015-02-27	25.06	25.08	25.02	25.07	66471
2015-03-02	25.16	25.16	25.00	25.05	60745
2015-03-03	25.12	25.16	25.04	25.11	93863
2015-03-04	25.12	25.12	25.03	25.08	83860
2015-03-05	25.03	25.13	25.03	25.10	51042
2015-03-06	25.05	25.17	24.96	25.01	117356
2015-03-09	25.11	25.17	24.97	25.01	41171
2015-03-10	24.97	25.06	24.97	25.04	129376
2015-03-11	25.10	25.10	25.00	25.05	68100
2015-03-12	24.97	25.11	24.97	24.98	51221
2015-03-13	25.00	25.03	24.93	24.96	42287
2015-03-16	24.94	25.05	24.93	24.99	52311
2015-03-17	25.05	25.05	24.95	24.97	39518
2015-03-18	24.95	25.06	24.95	25.04	34309
2015-03-19	25.06	25.14	25.02	25.02	54511
2015-03-20	25.01	25.15	25.01	25.15	70383
2015-03-23	25.17	25.17	25.06	25.10	89925
2015-03-24	25.18	25.19	25.08	25.15	67221
2015-03-25	25.16	25.18	25.10	25.17	95939
2015-03-26	25.16	25.16	25.09	25.13	41123
2015-03-27	25.15	25.20	25.09	25.13	103772
2015-03-30	25.19	25.20	25.11	25.14	39372
2015-03-31	25.17	29.29	25.12	25.21	98535
2015-04-01	25.31	25.31	25.19	25.21	94289
2015-04-02	25.22	25.29	25.20	25.25	77277
2015-04-06	25.28	25.30	25.22	25.29	82876
2015-04-07	25.31	25.31	25.23	25.27	94428
2015-04-08	25.30	25.38	25.23	25.32	96963
2015-04-09	25.32	25.40	25.25	25.28	65676
2015-04-10	25.33	25.33	25.27	25.30	76633
2015-04-13	25.33	25.35	25.28	25.28	62537
2015-04-14	25.36	25.36	25.29	25.31	142812
2015-04-15	25.30	25.33	25.22	25.23	107664
2015-04-16	25.24	25.25	25.21	25.22	62335
2015-04-17	25.25	25.25	25.18	25.22	57660
2015-04-20	25.20	25.21	25.15	25.19	52602
2015-04-21	25.24	25.40	25.18	25.18	124001
2015-04-22	25.24	25.24	25.16	25.19	78251
2015-04-23	25.21	25.24	25.20	25.23	70110
2015-04-24	25.27	25.29	25.21	25.25	99359
2015-04-27	25.30	25.30	25.21	25.22	107951
2015-04-28	25.22	25.30	25.20	25.25	49695
2015-04-29	25.21	25.25	25.15	25.17	108379
2015-04-30	25.23	25.25	25.12	25.16	83599
2015-05-01	25.14	25.16	25.11	25.15	61395
2015-05-04	25.22	25.22	25.12	25.16	84450
2015-05-05	25.16	25.17	25.06	25.06	169317
2015-05-06	25.14	25.14	24.93	24.98	162809
2015-05-07	24.99	25.02	24.90	24.96	174728
2015-05-08	25.23	25.23	24.97	25.12	156994
2015-05-11	25.13	25.16	24.99	25.02	263362
2015-05-12	25.02	25.05	24.93	25.04	54667
2015-05-13	25.21	25.21	24.98	25.05	107772
2015-05-14	25.10	25.14	25.05	25.11	108859
2015-05-15	25.17	25.17	24.95	24.98	76280
2015-05-18	25.21	25.21	24.98	25.00	145756
2015-05-19	25.06	25.06	24.94	24.97	126751
2015-05-20	25.05	25.05	24.96	25.01	153128
2015-05-21	25.05	25.09	25.00	25.06	107237
2015-05-22	25.10	25.10	25.00	25.01	155317
2015-05-26	24.97	25.07	24.96	25.01	179513
2015-05-27	25.07	25.07	24.98	25.00	273583
2015-05-28	25.05	25.08	24.98	25.01	134624
2015-05-29	25.07	25.09	25.00	25.00	167880
2015-06-01	25.03	25.07	25.00	25.01	74620
2015-06-02	25.05	25.05	24.96	25.00	89213
2015-06-03	25.03	25.05	24.97	25.00	156000
2015-06-04	25.02	25.04	24.98	24.99	137568
2015-06-05	25.01	25.04	24.95	24.98	186648
2015-06-08	25.00	25.02	24.94	24.96	185874
2015-06-09	25.02	25.02	24.88	24.90	139051
2015-06-10	24.94	24.94	24.83	24.86	162606
2015-06-11	24.94	25.05	24.86	24.89	164830
2015-06-12	24.93	24.93	24.86	24.87	106657
2015-06-15	24.85	24.89	24.74	24.81	295543
2015-06-16	24.74	24.84	24.74	24.79	116197
2015-06-17	24.86	24.86	24.75	24.79	118111
2015-06-18	24.83	24.86	24.70	24.73	197055
2015-06-19	24.80	24.81	24.69	24.73	110590
2015-06-22	24.82	24.82	24.72	24.74	90214
2015-06-23	24.81	24.85	24.70	24.79	213654
2015-06-24	24.73	24.78	24.70	24.73	211708
2015-06-25	24.81	24.81	24.71	24.71	163329
2015-06-26	24.79	24.79	24.70	24.71	149720
2015-06-29	24.75	24.77	24.63	24.67	152229
2015-06-30	24.74	24.74	24.67	24.68	142161
2015-07-01	24.71	24.71	24.62	24.65	100666
2015-07-02	24.72	24.74	24.63	24.71	93856
2015-07-06	24.78	24.78	24.67	24.70	61818
2015-07-07	24.77	24.77	24.67	24.70	95864
2015-07-08	24.70	24.74	24.65	24.68	62877
2015-07-09	24.75	24.76	24.70	24.75	102466
2015-07-10	24.81	24.83	24.73	24.75	89294
2015-07-13	24.80	24.81	24.75	24.76	144355
2015-07-14	24.82	24.82	24.76	24.77	105559
2015-07-15	24.75	24.76	24.66	24.69	114338
2015-07-16	24.73	24.74	24.69	24.73	106130
2015-07-17	24.76	24.79	24.71	24.79	153798
2015-07-20	24.75	24.79	24.75	24.78	91017
2015-07-21	24.82	24.82	24.72	24.78	178906
2015-07-22	24.76	24.80	24.70	24.72	211597
2015-07-23	24.73	24.78	24.56	24.66	459653
2015-07-24	24.72	24.72	24.64	24.70	375149
2015-07-27	24.67	24.70	24.63	24.69	171621
2015-07-28	24.74	24.75	24.68	24.74	332359
2015-07-29	24.75	24.77	24.72	24.72	284872
2015-07-30	24.75	24.77	24.70	24.74	222680
2015-07-31	24.81	24.81	24.70	24.72	183717
2015-08-03	24.69	24.76	24.68	24.76	313562
2015-08-04	24.81	24.81	24.70	24.74	316040
2015-08-05	24.76	24.78	24.67	24.70	274527
2015-08-06	24.75	24.75	24.68	24.71	205259
2015-08-07	24.77	24.77	24.66	24.66	152224
2015-08-10	24.75	24.75	24.67	24.71	95947
2015-08-11	24.72	24.72	24.68	24.70	131419
2015-08-12	24.70	24.70	24.64	24.65	114668
2015-08-13	24.64	24.65	24.61	24.61	161899
2015-08-14	24.58	24.58	24.47	24.49	226455
2015-08-17	24.53	24.54	24.49	24.50	230874
2015-08-18	24.55	24.55	24.49	24.49	198834
2015-08-19	24.50	24.50	24.34	24.48	145763
2015-08-20	24.50	24.50	24.45	24.45	335232
2015-08-21	24.46	24.46	24.33	24.33	143010
2015-08-24	24.28	24.30	23.85	24.08	476527
2015-08-25	24.18	24.24	24.12	24.17	86860
2015-08-26	24.28	24.30	24.13	24.23	127325
2015-08-27	24.28	24.37	24.25	24.32	191212
2015-08-28	24.24	24.40	24.24	24.37	202982
2015-08-31	24.39	24.49	24.36	24.36	185386
2015-09-01	24.40	24.40	24.30	24.30	173226
2015-09-02	24.39	24.40	24.28	24.30	123256
2015-09-03	24.35	24.35	24.28	24.32	90937
2015-09-04	24.32	24.35	24.26	24.32	81692
2015-09-08	24.34	24.35	24.31	24.32	82047
2015-09-09	24.35	24.38	24.27	24.32	110110
2015-09-10	24.30	24.33	24.30	24.33	88660
2015-09-11	24.33	24.38	24.30	24.37	60281
2015-09-14	24.34	24.38	24.32	24.36	103229
2015-09-15	24.29	24.30	24.20	24.24	122694
2015-09-16	24.17	24.24	24.16	24.21	144351
2015-09-17	24.23	24.30	24.20	24.27	83722
2015-09-18	24.29	24.34	24.22	24.34	179145
2015-09-21	24.26	24.30	24.25	24.26	146674
2015-09-22	24.22	24.30	24.22	24.28	121159
2015-09-23	24.24	24.30	24.24	24.29	55907
2015-09-24	24.25	24.32	24.25	24.31	60890
2015-09-25	24.33	24.34	24.26	24.31	89199
2015-09-28	24.27	24.38	24.26	24.34	128173
2015-09-29	24.36	24.36	24.28	24.28	75133
2015-09-30	24.33	24.33	24.29	24.29	114249
2015-10-01	24.33	24.33	24.22	24.22	140929
2015-10-02	24.27	24.27	24.17	24.25	98714
2015-10-05	24.27	24.30	24.23	24.29	125394
2015-10-06	24.24	24.30	24.24	24.26	142806
2015-10-07	24.33	24.33	24.27	24.28	114484
2015-10-08	24.24	24.28	24.22	24.28	138676
2015-10-09	24.29	24.29	24.25	24.28	140594
2015-10-12	24.30	24.33	24.27	24.28	255337
2015-10-13	24.33	24.33	24.27	24.29	128923
2015-10-14	24.33	24.33	24.28	24.31	83140
2015-10-15	24.24	24.26	24.18	24.20	122520
2015-10-16	24.20	24.30	24.20	24.27	97944
2015-10-19	24.19	24.28	24.19	24.26	95411
2015-10-20	24.29	24.29	24.20	24.22	114260
2015-10-21	24.22	24.29	24.22	24.29	97012
2015-10-22	24.24	24.33	24.24	24.30	111865
2015-10-23	24.37	24.37	24.29	24.31	167181
2015-10-26	24.24	24.34	24.24	24.33	139906
2015-10-27	24.28	24.40	24.28	24.38	139669
2015-10-28	24.39	24.43	24.36	24.40	143217
2015-10-29	24.38	24.42	24.35	24.39	127859
2015-10-30	24.38	24.45	24.35	24.36	116451
2015-11-02	24.41	24.43	24.38	24.42	142633
2015-11-03	24.43	24.50	24.43	24.50	187297
2015-11-04	24.50	24.50	24.40	24.44	265329
2015-11-05	24.45	24.48	24.43	24.46	192345
2015-11-06	24.46	24.47	24.35	24.38	219866
2015-11-09	24.40	24.40	24.33	24.39	180270
2015-11-10	24.40	24.43	24.33	24.42	323038
2015-11-11	24.43	24.45	24.32	24.45	287301
2015-11-12	24.47	24.51	24.40	24.43	315949
2015-11-13	24.34	24.44	24.27	24.35	198504
2015-11-16	24.38	24.38	24.31	24.34	204186
2015-11-17	24.37	24.38	24.31	24.36	217818
2015-11-18	24.38	24.41	24.34	24.39	103445
2015-11-19	24.38	24.41	24.34	24.35	136132
2015-11-20	24.39	24.41	24.34	24.41	140060
2015-11-23	24.39	24.40	24.36	24.40	134574
2015-11-24	24.38	24.52	24.36	24.41	172921
2015-11-25	24.42	24.43	24.38	24.39	149769
2015-11-27	24.42	24.47	24.40	24.47	46440
2015-11-30	24.47	24.47	24.43	24.44	194635
2015-12-01	24.47	24.49	24.45	24.47	203265
2015-12-02	24.50	24.52	24.45	24.47	269124
2015-12-03	24.50	24.54	24.41	24.45	217303
2015-12-04	24.47	24.47	24.41	24.45	217583
2015-12-07	24.47	24.48	24.33	24.37	274840
2015-12-08	24.37	24.38	24.29	24.32	177028
2015-12-09	24.35	24.35	24.30	24.34	161116
2015-12-10	24.30	24.34	24.26	24.29	199857
2015-12-11	24.33	24.35	24.15	24.18	318795
2015-12-14	24.18	24.30	23.85	23.98	258419
2015-12-15	23.99	23.99	23.75	23.88	308641
2015-12-16	23.91	23.93	23.70	23.82	385445
2015-12-17	23.90	23.96	23.83	23.94	154548
2015-12-18	23.95	23.96	23.85	23.90	177813
2015-12-21	23.97	24.08	23.87	23.95	260047
2015-12-22	23.95	23.99	23.90	23.93	171072
2015-12-23	23.90	24.08	23.89	24.06	390141
2015-12-24	24.03	24.26	24.00	24.16	117825
2015-12-28	24.19	24.24	24.12	24.22	300744
2015-12-29	24.25	24.29	24.16	24.24	581842
2015-12-30	24.24	24.26	24.17	24.19	361631
2015-12-31	24.23	24.27	24.20	24.26	257268
2016-01-04	24.24	24.29	24.19	24.23	178791
2016-01-05	24.33	24.33	24.28	24.32	159792
2016-01-06	24.31	24.33	24.22	24.25	300549
2016-01-07	24.24	24.25	24.16	24.19	185519
2016-01-08	24.22	24.26	24.18	24.21	191829
2016-01-11	24.23	24.25	24.19	24.21	122554
2016-01-12	24.26	24.26	24.16	24.16	267658
2016-01-13	24.19	24.21	24.06	24.10	123021
2016-01-14	24.10	24.16	24.07	24.09	286532
2016-01-15	23.98	24.05	23.80	23.87	828847
2016-01-19	23.92	23.96	23.75	23.75	296061
2016-01-20	23.79	23.79	23.40	23.72	1341026
2016-01-21	23.81	23.81	23.44	23.64	760436
2016-01-22	23.70	23.77	23.66	23.76	213424
2016-01-25	23.64	23.81	23.64	23.72	501146
2016-01-26	23.78	23.79	23.72	23.75	579733
2016-01-27	23.75	23.80	23.72	23.80	286937
2016-01-28	23.77	23.81	23.72	23.72	111742
2016-01-29	23.75	23.88	23.72	23.82	236177
2016-02-01	23.82	23.82	23.74	23.74	308429
2016-02-02	23.78	23.87	23.77	23.84	252438
2016-02-03	23.83	23.83	23.71	23.74	158684
2016-02-04	23.74	23.76	23.65	23.65	139088
2016-02-05	23.68	23.70	23.61	23.67	753573
2016-02-08	23.66	23.67	23.32	23.39	329334
2016-02-09	23.33	23.36	22.54	22.96	603810
2016-02-10	23.00	23.19	23.00	23.10	631345
2016-02-11	23.14	23.14	21.75	22.48	273689
2016-02-12	22.40	22.74	22.39	22.54	114946
2016-02-16	22.62	23.18	22.62	22.84	131821
2016-02-17	22.85	23.02	22.83	23.01	415394
2016-02-18	23.06	23.15	23.01	23.14	387530
2016-02-19	23.16	23.23	23.09	23.21	118063
2016-02-22	23.27	23.27	23.13	23.18	187466
2016-02-23	23.20	23.20	23.11	23.13	157643
2016-02-24	23.13	23.19	23.04	23.16	133654
2016-02-25	23.18	23.22	23.15	23.21	196965
2016-02-26	23.15	23.33	23.15	23.20	115852
2016-02-29	23.27	24.40	23.23	23.38	74402
2016-03-01	23.45	23.45	23.31	23.44	123984
2016-03-02	23.46	23.46	23.37	23.40	128848
2016-03-03	23.40	23.40	23.40	23.43	138084
2016-03-04	23.40	23.59	23.40	23.48	133428
2016-03-07	23.40	23.54	23.40	23.46	197422
2016-03-08	23.43	23.55	23.43	23.52	182243
2016-03-09	23.55	23.55	23.49	23.53	138662
2016-03-10	23.53	23.53	23.53	23.58	124522
2016-03-11	23.58	23.58	23.58	23.67	100293
2016-03-14	23.66	23.68	23.55	23.66	33797
2016-03-15	23.60	23.60	23.60	23.54	8996
2016-03-16	23.62	23.66	23.51	23.61	130121
2016-03-17	23.62	23.70	23.56	23.67	222485
2016-03-18	23.67	23.75	23.59	23.64	101061
2016-03-21	23.73	23.73	23.60	23.62	242446
2016-03-22	23.64	23.74	23.64	23.71	164721
2016-03-23	23.73	23.75	23.66	23.74	159528
2016-03-24	23.74	23.74	23.74	23.88	180362
2016-03-28	23.95	23.95	23.77	23.79	141738
2016-03-29	23.84	24.00	23.82	23.93	122233
2016-03-30	23.93	23.99	23.91	23.95	133081
2016-03-31	23.96	24.00	23.92	23.97	147906
2016-04-01	23.94	23.99	23.91	23.93	104877
2016-04-04	23.95	24.00	23.70	23.73	317049
2016-04-05	23.73	23.73	23.73	23.77	112782
2016-04-06	23.79	23.98	23.71	23.82	326618
2016-04-07	23.79	23.91	23.76	23.79	171811
2016-04-08	23.83	23.93	23.79	23.82	210201
2016-04-11	23.87	23.92	23.75	23.86	115436
2016-04-12	23.82	23.92	23.80	23.89	146014
2016-04-13	23.91	24.00	23.89	23.98	88616
2016-04-14	24.00	24.06	23.97	24.00	122582
2016-04-15	23.92	23.94	23.83	23.84	600176
2016-04-18	23.86	23.93	23.83	23.88	377561
2016-04-19	23.91	23.97	23.88	23.95	168795
2016-04-20	23.97	24.00	23.92	23.98	130029
2016-04-21	24.00	24.04	23.89	23.99	120309
2016-04-22	24.00	24.05	23.95	24.02	188695
2016-04-25	24.02	24.05	23.96	24.03	101129
2016-04-26	24.05	24.05	24.00	24.04	96937
2016-04-27	24.05	24.09	24.03	24.09	170350
2016-04-28	24.11	24.17	24.05	24.14	209254
2016-04-29	24.15	24.20	24.07	24.19	195412
2016-05-02	24.22	24.23	24.17	24.20	194486
2016-05-03	24.24	24.25	24.15	24.20	87382
2016-05-04	24.23	24.29	24.16	24.19	116132
2016-05-05	24.20	24.27	24.20	24.21	237404
2016-05-06	24.27	24.27	24.19	24.21	89259
2016-05-09	24.26	24.30	24.24	24.25	161462
2016-05-10	24.32	24.37	24.27	24.29	280049
2016-05-11	24.32	24.35	24.26	24.31	150018
2016-05-12	24.39	24.43	24.33	24.36	178885
2016-05-13	24.34	24.45	24.22	24.30	148577
2016-05-16	24.38	24.38	24.30	24.33	83790
2016-05-17	24.39	24.40	24.34	24.37	201574
2016-05-18	24.40	24.50	24.39	24.44	209023
2016-05-19	24.43	24.47	24.40	24.40	368948
2016-05-20	24.44	24.44	24.37	24.43	107828
2016-05-23	24.44	24.58	24.43	24.49	229580
2016-05-24	24.52	24.62	24.48	24.55	232922
2016-05-25	24.58	24.63	24.52	24.60	262862
2016-05-26	24.62	24.64	24.45	24.59	229070
2016-05-27	24.61	24.64	24.56	24.61	123698
2016-05-31	24.63	24.69	24.58	24.62	192047
2016-06-01	24.64	24.76	24.61	24.71	571659
2016-06-02	24.66	24.75	24.63	24.67	305524
2016-06-03	24.69	24.74	24.60	24.73	141750
2016-06-06	24.80	24.82	24.73	24.75	325848
2016-06-07	24.78	24.82	24.68	24.75	273154
2016-06-08	24.76	24.77	24.69	24.73	251992
2016-06-09	24.74	24.77	24.69	24.76	160036
2016-06-10	24.76	24.82	24.68	24.73	547123
2016-06-13	24.74	24.82	24.65	24.74	247258
2016-06-14	24.74	24.78	24.66	24.60	529926
2016-06-15	24.69	24.75	24.58	24.65	147486
2016-06-16	24.64	24.69	24.54	24.60	200114
2016-06-17	24.62	24.67	24.56	24.61	225967
2016-06-20	24.70	24.76	24.61	24.68	144751
2016-06-21	24.70	24.78	24.66	24.73	207245
2016-06-22	24.74	24.81	24.69	24.78	301888
2016-06-23	24.78	24.82	24.71	24.77	165461
2016-06-24	24.60	24.76	24.59	24.74	178107
2016-06-27	24.70	24.73	24.63	24.69	191306
2016-06-28	24.76	24.77	24.68	24.72	138279
2016-06-29	24.77	24.81	24.71	24.78	197208
2016-06-30	24.80	24.85	24.71	24.83	229134
2016-07-01	24.84	24.90	24.78	24.90	152170
2016-07-05	24.89	24.93	24.81	24.85	308670
2016-07-06	24.85	24.87	24.76	24.80	221277
2016-07-07	24.87	24.99	24.81	24.93	336860
2016-07-08	24.97	25.00	24.94	24.99	202647
2016-07-11	25.02	25.05	24.96	24.99	177541
2016-07-12	25.04	25.18	25.00	25.03	185291
2016-07-13	25.13	25.59	25.05	25.06	219332
2016-07-14	25.13	25.18	25.00	25.00	234272
2016-07-15	25.05	25.09	24.91	25.05	197308
2016-07-18	25.06	25.22	25.03	25.19	180466
2016-07-19	25.18	25.20	25.07	25.12	227150
2016-07-20	25.14	25.20	25.09	25.20	202217
2016-07-21	25.20	25.22	25.12	25.19	163884
2016-07-22	25.20	25.24	25.15	25.23	255303
2016-07-25	25.23	25.25	25.15	25.25	172487
2016-07-26	25.25	25.26	25.21	25.24	135034
2016-07-27	25.26	25.34	25.22	25.29	131924
2016-07-28	25.30	25.38	25.30	25.35	191985
2016-07-29	25.38	25.50	25.34	25.47	205158
2016-08-01	25.45	25.50	25.38	25.50	150699
2016-08-02	25.52	25.52	25.37	25.37	207028
2016-08-03	25.38	25.43	25.34	25.42	311223
2016-08-04	25.43	25.51	25.35	25.43	155682
2016-08-05	25.47	25.54	25.41	25.45	190726
2016-08-08	25.47	25.58	25.45	25.54	1297123
2016-08-09	25.57	25.90	25.51	25.62	245372
2016-08-10	25.63	26.05	25.61	25.67	321450
2016-08-11	25.77	25.80	25.63	25.64	167044
2016-08-12	25.72	25.72	25.64	25.55	149787
2016-08-15	25.60	25.63	25.51	25.52	184312
2016-08-16	25.53	25.53	25.35	25.38	306438
2016-08-17	25.42	25.50	25.38	25.46	192626
2016-08-18	25.48	25.60	25.43	25.57	343343
2016-08-19	25.58	25.60	25.50	25.57	284814
2016-08-22	25.59	25.60	25.52	25.56	218118
2016-08-23	25.58	25.61	25.54	25.56	136581
2016-08-24	25.51	25.59	25.50	25.57	258579
2016-08-25	25.52	25.63	25.51	25.60	294011
2016-08-26	25.61	25.74	25.57	25.62	191903
2016-08-29	25.62	25.68	25.57	25.67	259018
2016-08-30	25.68	25.86	25.62	25.63	268339
2016-08-31	25.62	25.68	25.62	25.63	254285
2016-09-01	25.63	25.70	25.61	25.64	190141
2016-09-02	25.67	25.75	25.64	25.73	158872
2016-09-06	25.73	25.78	25.68	25.75	334849
2016-09-07	25.68	25.90	25.68	25.73	273103
2016-09-08	25.74	25.77	25.68	25.72	191852
2016-09-09	25.72	25.74	25.45	25.48	556920
2016-09-12	25.52	25.67	25.25	25.58	345520
2016-09-13	25.61	25.66	25.35	25.42	411394
2016-09-14	25.46	25.66	25.35	25.28	245969
2016-09-15	25.31	25.39	25.28	25.31	203623
2016-09-16	25.31	25.40	25.21	25.24	268734
2016-09-19	25.24	25.47	25.24	25.37	265630
2016-09-20	25.47	25.48	25.31	25.33	199322
2016-09-21	25.33	25.48	25.25	25.44	179581
2016-09-22	25.48	25.60	25.35	25.55	350197
2016-09-23	25.55	25.60	25.49	25.57	256080
2016-09-26	25.58	25.59	25.48	25.53	291926
2016-09-27	25.56	25.60	25.48	25.56	493024
2016-09-28	25.58	25.58	25.52	25.54	233506
2016-09-29	25.57	25.62	25.52	25.54	206664
2016-09-30	25.56	25.59	25.50	25.51	175629
2016-10-03	25.53	25.62	25.50	25.61	226401
2016-10-04	25.55	25.73	25.54	25.59	302141
2016-10-05	25.61	25.65	25.55	25.57	386552
2016-10-06	25.57	25.61	25.39	25.53	176202
2016-10-07	25.54	25.75	25.43	25.46	374187
2016-10-10	25.53	25.54	25.46	25.51	170336
2016-10-11	25.52	25.53	25.47	25.47	285368
2016-10-12	25.48	25.48	25.36	25.36	241760
2016-10-13	25.38	25.41	25.17	25.10	219048
2016-10-14	25.19	25.31	25.18	25.21	101234
2016-10-17	25.40	25.40	25.21	25.23	149766
2016-10-18	25.31	25.48	25.27	25.36	195097
2016-10-19	25.43	25.45	25.37	25.40	219786
2016-10-20	25.43	25.47	25.39	25.45	198673
2016-10-21	25.46	25.49	25.41	25.44	251620
2016-10-24	25.41	25.53	25.41	25.48	254795
2016-10-25	25.48	25.55	25.43	25.53	235022
2016-10-26	25.53	25.55	25.41	25.47	291921
2016-10-27	25.49	25.49	25.30	25.34	257329
2016-10-28	25.37	25.43	25.25	25.34	323136
2016-10-31	25.36	25.43	25.34	25.43	268494
2016-11-01	25.44	25.45	25.31	25.38	322637
2016-11-02	25.38	25.41	25.25	25.26	191628
2016-11-03	25.25	25.35	25.17	25.21	170524
2016-11-04	25.14	25.35	25.07	25.23	326224
2016-11-07	25.35	25.44	25.25	25.28	217819
2016-11-08	25.24	25.26	25.14	25.19	151366
2016-11-09	25.13	25.30	24.81	24.96	524370
2016-11-10	24.93	25.06	24.45	24.45	477959
2016-11-11	24.49	24.60	24.40	24.55	439572
2016-11-14	24.55	24.55	24.15	24.06	381943
2016-11-15	24.10	24.60	24.10	24.60	284890
2016-11-16	24.57	24.67	24.36	24.63	204293
2016-11-17	24.65	24.65	24.50	24.56	260032
2016-11-18	24.59	24.67	24.45	24.50	159452
2016-11-21	24.52	24.61	24.45	24.55	360685
2016-11-22	24.57	24.70	24.52	24.70	391844
2016-11-23	24.68	24.68	24.50	24.50	335085
2016-11-25	24.50	24.67	24.50	24.59	155515
2016-11-28	24.59	24.65	24.55	24.58	243524
2016-11-29	24.59	24.64	24.54	24.61	237769
2016-11-30	24.58	24.64	24.42	24.52	468255
2016-12-01	24.58	24.58	24.33	24.35	331485
2016-12-02	24.34	24.48	24.27	24.40	1552495
2016-12-05	24.39	24.39	24.26	24.30	191940
2016-12-06	24.36	24.39	24.28	24.35	324298
2016-12-07	24.38	24.51	24.35	24.41	380263
2016-12-08	24.41	24.47	24.34	24.40	321108
2016-12-09	24.39	24.45	24.32	24.34	298825
2016-12-12	24.36	24.37	24.31	24.33	283831
2016-12-13	24.36	24.40	24.25	24.30	457044
2016-12-14	24.31	24.40	24.25	24.21	551729
2016-12-15	24.29	24.30	24.14	24.19	1073977
2016-12-16	24.23	24.30	24.18	24.27	265121
2016-12-19	24.27	24.57	24.27	24.41	301474
2016-12-20	24.42	24.48	24.40	24.45	400221
2016-12-21	24.47	24.63	24.45	24.60	510575
2016-12-22	24.63	24.64	24.51	24.60	223358
2016-12-23	24.60	24.65	24.53	24.63	216407
2016-12-27	24.60	24.65	24.52	24.55	325087
2016-12-28	24.55	24.62	24.49	24.57	203981
2016-12-29	24.51	24.60	24.51	24.57	250934
2016-12-30	24.61	24.64	24.50	24.61	334543
2017-01-03	24.64	24.68	24.55	24.68	386074
2017-01-04	24.68	24.87	24.67	24.85	362453
2017-01-05	24.85	24.97	24.78	24.86	466705
2017-01-06	24.88	24.95	24.82	24.88	323320
2017-01-09	24.89	24.95	24.84	24.86	278929
2017-01-10	24.89	24.95	24.84	24.91	705701
2017-01-11	24.94	25.02	24.88	25.01	419658
2017-01-12	25.01	25.07	24.98	24.95	247464
2017-01-13	25.05	25.05	24.90	24.92	261920
2017-01-17	24.99	24.99	24.90	24.91	297324
2017-01-18	24.97	25.00	24.87	24.92	201582
2017-01-19	24.92	24.92	24.76	24.80	255676
2017-01-20	24.79	24.81	24.67	24.77	360422
2017-01-23	24.80	24.87	24.72	24.87	332517
2017-01-24	24.83	24.90	24.73	24.82	366313
2017-01-25	24.89	24.89	24.76	24.81	279367
2017-01-26	24.76	24.89	24.76	24.88	491194
2017-01-27	24.91	24.96	24.89	24.90	582933
2017-01-30	24.98	24.98	24.91	24.96	230108
2017-01-31	24.99	25.02	24.92	25.00	434051
2017-02-01	25.10	25.10	24.93	25.00	1214215
2017-02-02	24.99	25.10	24.99	25.09	352800
2017-02-03	25.15	25.22	25.12	25.20	773587
2017-02-06	25.23	25.23	25.12	25.20	355479
2017-02-07	25.24	25.25	25.16	25.22	379424
2017-02-08	25.24	25.35	25.24	25.34	453494
2017-02-09	25.36	25.46	25.27	25.33	533974
2017-02-10	25.21	25.32	25.18	25.25	499423
2017-02-13	25.32	25.35	25.29	25.34	432830
2017-02-14	25.35	25.38	25.27	25.20	316297
2017-02-15	25.23	25.37	25.07	25.32	696503
2017-02-16	25.33	25.36	25.30	25.34	464683
2017-02-17	25.29	25.41	25.29	25.34	381621
2017-02-21	25.33	25.39	25.33	25.36	279930
2017-02-22	25.36	25.41	25.35	25.38	328254
2017-02-23	25.40	25.48	25.38	25.47	424550
2017-02-24	25.48	25.50	25.42	25.46	335497
2017-02-27	25.52	25.62	25.47	25.52	233014
2017-02-28	25.50	25.58	25.48	25.48	334401
2017-03-01	25.50	25.58	25.37	25.50	384032
2017-03-02	25.43	25.50	25.42	25.46	360378
2017-03-03	25.45	25.50	25.40	25.44	296494
2017-03-06	25.45	25.45	25.36	25.44	322175
2017-03-07	25.44	25.47	25.36	25.37	239395
2017-03-08	25.38	25.41	25.23	25.27	456346
2017-03-09	25.28	25.35	25.11	25.16	454658
2017-03-10	25.19	25.23	25.10	25.21	486555
2017-03-13	25.19	25.23	25.12	25.16	213404
2017-03-14	25.16	25.24	25.15	25.12	276138
2017-03-15	25.16	25.29	24.94	25.29	414146
2017-03-16	25.29	25.33	25.15	25.28	368893
2017-03-17	25.30	25.34	25.27	25.33	459073
2017-03-20	25.34	25.39	25.30	25.33	252204
2017-03-21	25.36	25.36	25.25	25.29	447218
2017-03-22	25.30	25.36	25.27	25.32	387162
2017-03-23	25.32	25.39	25.26	25.37	265588
2017-03-24	25.37	25.42	25.35	25.36	362317
2017-03-27	25.35	25.39	25.27	25.38	321973
2017-03-28	25.39	25.39	25.31	25.38	311024
2017-03-29	25.32	25.43	25.32	25.40	299632
2017-03-30	25.39	25.46	25.38	25.42	356315
2017-03-31	25.40	25.47	25.40	25.45	233911
2017-04-03	25.48	25.61	25.46	25.58	425797
2017-04-04	25.60	25.60	25.51	25.57	450648
2017-04-05	25.60	25.65	25.54	25.56	526671
2017-04-06	25.48	25.61	25.48	25.58	281204
2017-04-07	25.60	25.64	25.55	25.55	350321
2017-04-10	25.61	25.64	25.55	25.61	219676
2017-04-11	25.60	25.63	25.51	25.58	320426
2017-04-12	25.58	25.63	25.57	25.51	446230
2017-04-13	25.57	25.62	25.49	25.54	344147
2017-04-17	25.55	25.64	25.49	25.53	328477
2017-04-18	25.55	25.59	25.50	25.56	432278
2017-04-19	25.58	25.60	25.51	25.56	368105
2017-04-20	25.60	25.63	25.55	25.60	479579
2017-04-21	25.60	25.63	25.57	25.62	334624
2017-04-24	25.62	25.71	25.61	25.71	290074
2017-04-25	25.71	25.77	25.66	25.68	498426
2017-04-26	25.66	25.69	25.65	25.65	221084
2017-04-27	25.68	25.72	25.65	25.71	440160
2017-04-28	25.71	25.72	25.68	25.72	270050
2017-05-01	25.73	25.76	25.68	25.73	464345
2017-05-02	25.72	25.80	25.71	25.78	419391
2017-05-03	25.78	25.82	25.76	25.82	374792
2017-05-04	25.83	25.85	25.76	25.80	326406
2017-05-05	25.76	25.86	25.76	25.80	477053
2017-05-08	25.83	25.85	25.82	25.85	263271
2017-05-09	25.83	25.91	25.83	25.87	321722
2017-05-10	25.92	25.97	25.88	25.92	366666
2017-05-11	25.93	25.98	25.90	25.94	392525
2017-05-12	25.96	25.99	25.95	25.95	238882
2017-05-15	25.94	25.98	25.85	25.87	302701
2017-05-16	25.92	25.94	25.81	25.89	292451
2017-05-17	25.90	25.90	25.83	25.87	327666
2017-05-18	25.86	25.86	25.80	25.84	312777
2017-05-19	25.85	25.86	25.80	25.81	251188
2017-05-22	25.83	25.91	25.81	25.87	309904
2017-05-23	25.90	25.97	25.87	25.93	615925
2017-05-24	25.92	25.95	25.84	25.92	356371
2017-05-25	25.93	25.99	25.90	25.94	341296
2017-05-26	25.93	25.96	25.89	25.94	268045
2017-05-30	25.95	25.97	25.90	25.97	511059
2017-05-31	25.98	26.01	25.96	25.99	555496
2017-06-01	25.97	26.00	25.95	25.95	275245
2017-06-02	25.99	26.05	25.98	26.05	275847
2017-06-05	26.02	26.05	25.99	26.03	349665
2017-06-06	26.03	26.09	26.00	26.05	4420627
2017-06-07	26.05	26.07	25.91	25.93	678594
2017-06-08	26.01	26.02	25.97	26.02	314441
2017-06-09	26.02	26.03	25.95	25.96	658612
2017-06-12	26.00	26.00	25.92	25.97	364579
2017-06-13	25.96	26.00	25.95	25.97	515853
2017-06-14	25.99	26.08	25.99	25.96	448337
2017-06-15	25.86	25.98	25.86	25.97	455548
2017-06-16	26.01	26.02	25.94	26.02	646672
2017-06-19	26.01	26.04	25.96	26.04	436957
2017-06-20	26.00	26.09	26.00	26.05	337294
2017-06-21	26.08	26.08	26.02	26.06	284230
2017-06-22	26.08	26.11	26.03	26.06	358704
2017-06-23	26.09	26.13	26.03	26.10	540939
2017-06-26	26.11	26.17	26.09	26.16	352294
2017-06-27	26.11	26.15	26.04	26.04	421201
2017-06-28	26.10	26.12	26.08	26.12	266668
2017-06-29	26.14	26.17	26.10	26.15	338203
2017-06-30	26.12	26.18	26.11	26.16	314279
2017-07-03	26.20	26.23	26.12	26.22	217558
2017-07-05	26.22	26.25	26.17	26.24	564162
2017-07-06	26.28	26.28	26.19	26.24	683657
2017-07-07	26.25	26.27	26.22	26.25	619683
2017-07-10	26.25	26.37	26.22	26.22	828540
2017-07-11	26.20	26.49	26.16	26.18	333752
2017-07-12	26.18	26.23	26.12	26.16	691490
2017-07-13	26.22	26.26	26.16	26.11	297455
2017-07-14	26.11	26.21	26.07	26.10	418472
2017-07-17	26.12	26.13	26.07	26.11	441650
2017-07-18	26.13	26.14	26.11	26.14	216931
2017-07-19	26.15	26.19	26.10	26.19	380856
2017-07-20	26.20	26.21	26.17	26.21	344880
2017-07-21	26.20	26.25	26.16	26.19	335392
2017-07-24	26.19	26.22	26.18	26.22	276411
2017-07-25	26.23	26.25	26.19	26.20	380598
2017-07-26	26.22	26.27	26.10	26.21	454517
2017-07-27	26.21	26.23	26.15	26.21	286948
2017-07-28	26.24	26.29	26.20	26.29	391526
2017-07-31	26.24	26.26	26.20	26.25	256521
2017-08-01	26.27	26.31	26.25	26.30	266813
2017-08-02	26.31	26.35	26.29	26.30	336660
2017-08-03	26.31	26.34	26.29	26.32	370141
2017-08-04	26.33	26.33	26.26	26.29	307372
2017-08-07	26.30	26.31	26.23	26.27	228309
2017-08-08	26.27	26.28	26.23	26.26	278819
2017-08-09	26.26	26.26	26.13	26.20	471541
2017-08-10	26.14	26.15	25.95	25.96	913114
2017-08-11	25.95	26.00	25.86	25.95	1182366
2017-08-14	26.00	26.10	25.99	25.96	260604
2017-08-15	26.07	26.08	25.99	26.04	284037
2017-08-16	26.03	26.08	25.98	26.06	336540
2017-08-17	26.04	26.07	25.98	26.00	209021
2017-08-18	26.00	26.05	25.95	25.99	252130
2017-08-21	26.00	26.03	25.94	25.99	476075
2017-08-22	25.99	25.99	25.91	25.92	484649
2017-08-23	25.89	25.97	25.61	25.96	454691
2017-08-24	25.95	26.00	25.91	25.97	442991
2017-08-25	25.97	26.05	25.96	26.03	169557
2017-08-28	26.03	26.05	25.99	26.02	298677
2017-08-29	25.98	26.02	25.90	25.99	290190
2017-08-30	25.99	26.00	25.95	25.96	241648
2017-08-31	26.00	26.04	25.95	26.04	193842
2017-09-01	26.03	26.09	26.00	26.09	291112
2017-09-05	26.09	26.09	26.00	26.04	264138
2017-09-06	26.04	26.10	26.00	26.04	263262
2017-09-07	26.05	26.07	25.99	26.00	339957
2017-09-08	26.01	26.03	25.96	25.98	156002
2017-09-11	25.98	26.06	25.96	26.01	210884
2017-09-12	26.01	26.15	26.01	26.01	1151707
2017-09-13	26.02	26.04	25.99	26.03	262336
2017-09-14	26.05	26.07	25.99	26.06	200989
2017-09-15	26.06	26.08	26.00	26.06	209605
2017-09-18	25.96	26.03	25.95	26.02	221872
2017-09-19	26.00	26.01	25.97	26.00	214309
2017-09-20	26.00	26.01	25.95	25.99	284833
2017-09-21	25.98	25.99	25.90	25.99	696820
2017-09-22	25.95	26.00	25.95	25.99	291905
2017-09-25	25.98	26.04	25.97	26.02	214127
2017-09-26	26.01	26.04	25.97	26.00	596787
2017-09-27	26.02	26.03	25.95	26.01	315718
2017-09-28	25.98	26.04	25.95	26.01	551299
2017-09-29	26.00	26.05	25.98	26.05	222706
2017-10-02	26.05	26.11	26.02	26.06	477883
2017-10-03	26.07	26.12	26.04	26.06	302059
2017-10-04	26.00	26.08	26.00	26.07	355219
2017-10-05	26.07	26.08	26.02	26.04	306693
2017-10-06	26.03	26.05	25.90	25.98	262048
2017-10-09	25.99	26.03	25.91	25.91	3609103
2017-10-10	25.92	25.99	25.91	25.95	336227
2017-10-11	25.96	26.03	25.93	25.95	357330
2017-10-12	25.95	26.03	25.94	25.99	315992
2017-10-13	26.04	26.09	26.02	26.07	294436
2017-10-16	26.11	26.13	26.05	26.09	364512
2017-10-17	26.08	26.13	26.03	26.05	298572
2017-10-18	26.03	26.07	25.99	26.03	393739
2017-10-19	26.03	26.07	26.02	26.05	277605
2017-10-20	26.09	26.11	26.03	26.11	314218
2017-10-23	26.06	26.10	26.05	26.09	373027
2017-10-24	26.10	26.10	26.03	26.08	285589
2017-10-25	26.05	26.10	25.92	25.92	390283
2017-10-26	25.93	25.99	25.92	25.92	295992
2017-10-27	25.98	26.01	25.94	25.98	185289
2017-10-30	25.95	25.97	25.81	25.82	626132
2017-10-31	25.84	25.95	25.84	25.95	411521
2017-11-01	25.94	25.95	25.87	25.95	346885
2017-11-02	25.93	25.94	25.88	25.92	315480
2017-11-03	25.94	26.00	25.92	25.96	346721
2017-11-06	25.96	25.98	25.94	25.97	243212
2017-11-07	25.95	25.98	25.93	25.97	307876
2017-11-08	25.96	26.00	25.94	25.98	285846
2017-11-09	25.92	25.93	25.88	25.88	252997
2017-11-10	25.92	26.01	25.84	25.89	242588
2017-11-13	25.85	25.88	25.80	25.83	204578
2017-11-14	25.83	25.87	25.79	25.81	445583
2017-11-15	25.77	25.80	25.66	25.70	414283
2017-11-16	25.75	25.87	25.74	25.87	278116
2017-11-17	25.81	25.90	25.73	25.87	186816
2017-11-20	25.87	25.87	25.70	25.82	258016
2017-11-21	26.09	26.09	25.81	25.86	250168
2017-11-22	25.86	25.90	25.84	25.90	260295
2017-11-24	25.90	25.91	25.87	25.90	76075
2017-11-27	25.93	25.94	25.87	25.90	263758
2017-11-28	25.95	25.96	25.84	25.85	227769
2017-11-29	25.83	25.85	25.70	25.78	450533
2017-11-30	25.77	25.77	25.69	25.74	450783
2017-12-01	25.72	25.78	25.65	25.78	274349
2017-12-04	25.77	25.83	25.71	25.82	505617
2017-12-05	25.87	25.87	25.79	25.81	289502
2017-12-06	25.79	25.80	25.74	25.79	342728
2017-12-07	25.78	25.82	25.70	25.81	283438
2017-12-08	25.81	25.82	25.74	25.80	371049
2017-12-11	25.79	25.80	25.75	25.80	225283
2017-12-12	25.80	25.80	25.73	25.76	247961
2017-12-13	25.76	25.79	25.71	25.76	418212
2017-12-14	25.76	25.76	25.70	25.71	306893
2017-12-15	25.74	25.78	25.70	25.70	279839
2017-12-18	25.70	25.70	25.62	25.64	229617
2017-12-19	25.68	25.68	25.60	25.62	375689
2017-12-20	25.49	25.68	25.48	25.66	477920
2017-12-21	25.62	25.65	25.59	25.63	270294
2017-12-22	25.60	25.66	25.60	25.66	212611
2017-12-26	25.64	25.68	25.63	25.68	180241
2017-12-27	25.65	25.69	25.61	25.68	322923
2017-12-28	25.70	25.70	25.58	25.66	242385
2017-12-29	25.63	25.66	25.59	25.66	296370
2018-01-02	25.64	25.68	25.56	25.59	249316
2018-01-03	25.63	25.70	25.59	25.70	970710
2018-01-04	25.63	25.67	25.56	25.66	819788
2018-01-05	25.64	25.66	25.60	25.65	543899
2018-01-08	25.61	25.70	25.60	25.67	1042258
2018-01-09	25.65	25.72	25.65	25.70	557676
2018-01-10	25.66	25.70	25.59	25.64	288076
2018-01-11	25.65	25.70	25.62	25.69	358443
2018-01-12	25.69	25.72	25.63	25.70	402519
2018-01-16	25.71	25.73	25.67	25.69	487640
2018-01-17	25.63	25.69	25.61	25.66	367587
2018-01-18	25.63	25.68	25.58	25.60	365219
2018-01-19	25.62	25.65	25.50	25.48	432660
2018-01-22	25.45	25.53	25.43	25.50	347782
2018-01-23	25.47	25.55	25.47	25.53	357533
2018-01-24	25.50	25.57	25.50	25.54	398355
2018-01-25	25.50	25.55	25.48	25.53	325022
2018-01-26	25.54	25.59	25.51	25.55	423638
2018-01-29	25.56	25.58	25.43	25.43	469343
2018-01-30	25.41	25.44	25.37	25.42	623897
2018-01-31	25.45	25.48	25.40	25.46	384207
2018-02-01	25.46	25.50	25.41	25.48	353616
2018-02-02	25.44	25.45	25.34	25.34	447556
2018-02-05	25.26	25.33	25.25	25.29	434214
2018-02-06	25.20	25.23	25.10	25.20	440953
2018-02-07	25.24	25.30	25.16	25.29	698973
2018-02-08	25.32	25.34	25.20	25.23	481361
2018-02-09	25.24	25.28	25.13	25.19	404630
2018-02-12	25.27	25.32	25.19	25.25	453716
2018-02-13	25.21	25.25	25.19	25.20	450078
2018-02-14	25.21	25.24	25.13	25.16	529864
2018-02-15	25.25	25.29	25.16	25.25	497906
2018-02-16	25.29	25.45	25.25	25.32	271441
2018-02-20	25.19	25.25	25.13	25.15	498070
2018-02-21	25.20	25.24	25.13	25.17	417289
2018-02-22	25.21	25.22	25.14	25.17	274985
2018-02-23	25.19	25.25	25.17	25.23	263324
2018-02-26	25.24	25.30	25.20	25.25	399277
2018-02-27	25.25	25.28	25.21	25.28	306129
2018-02-28	25.25	25.29	25.20	25.29	345113
2018-03-01	25.26	25.43	25.20	25.24	266923
2018-03-02	25.15	25.24	25.14	25.14	206774
2018-03-05	25.16	25.26	25.16	25.23	5022282
2018-03-06	25.30	25.39	25.29	25.35	413727
2018-03-07	25.35	25.38	25.31	25.34	304694
2018-03-08	25.37	25.39	25.33	25.36	351808
2018-03-09	25.38	25.38	25.32	25.36	271005
2018-03-12	25.34	25.35	25.26	25.27	266292
2018-03-13	25.32	25.32	25.26	25.27	213217
2018-03-14	25.30	25.30	25.20	25.25	397688
2018-03-15	25.27	25.29	25.18	25.20	346258
2018-03-16	25.23	25.27	25.20	25.21	223439
2018-03-19	25.17	25.20	25.15	25.19	278352
2018-03-20	25.16	25.19	25.10	25.18	389606
2018-03-21	25.18	25.18	25.07	25.16	223812
2018-03-22	25.14	25.17	25.07	25.15	344469
2018-03-23	25.20	25.20	25.07	25.09	288717
2018-03-26	25.13	25.23	25.07	25.14	191370
2018-03-27	25.13	25.17	25.09	25.10	236997
2018-03-28	25.10	25.15	25.07	25.07	230266
2018-03-29	25.15	25.17	25.08	25.17	176777
2018-04-02	25.14	25.26	25.14	25.17	440931
2018-04-03	25.19	25.22	25.14	25.19	233848
2018-04-04	25.17	25.20	25.12	25.18	174870
2018-04-05	25.20	25.20	25.12	25.18	294454
2018-04-06	25.19	25.19	25.14	25.18	235630
2018-04-09	25.16	25.18	25.13	25.15	158961
2018-04-10	25.19	25.19	25.13	25.17	250745
2018-04-11	25.18	25.20	25.13	25.19	426555
2018-04-12	25.19	25.19	25.11	25.15	251465
2018-04-13	25.16	25.19	25.14	25.17	309055
2018-04-16	25.17	25.19	25.10	25.17	218859
2018-04-17	25.15	25.19	25.13	25.19	345010
2018-04-18	25.19	25.20	25.15	25.18	270768
2018-04-19	25.18	25.19	25.14	25.14	344841
2018-04-20	25.17	25.17	25.13	25.15	239312
2018-04-23	25.10	25.10	24.98	25.04	464042
2018-04-24	25.07	25.07	24.95	24.95	336740
2018-04-25	25.02	25.02	24.86	24.91	519188
2018-04-26	24.94	24.94	24.87	24.90	336075
2018-04-27	24.92	25.00	24.87	24.88	266357
2018-04-30	24.95	25.04	24.90	24.91	792736
2018-05-01	24.93	24.97	24.88	24.95	382861
2018-05-02	24.97	24.99	24.90	24.90	268091
2018-05-03	24.95	25.00	24.90	24.90	168536
2018-05-04	24.93	24.99	24.90	24.90	347881
2018-05-07	24.95	25.05	24.92	25.01	327812
2018-05-08	25.00	25.00	24.92	24.94	204200
2018-05-09	24.94	24.98	24.92	24.96	388479
2018-05-10	24.99	25.00	24.95	24.97	342967
2018-05-11	24.98	25.00	24.95	24.99	197615
2018-05-14	24.99	25.02	24.98	25.01	303031
2018-05-15	25.00	25.00	24.91	24.93	337666
2018-05-16	24.96	24.99	24.90	24.98	363579
2018-05-17	24.98	24.99	24.94	24.98	274544
2018-05-18	24.97	25.00	24.92	25.00	155964
2018-05-21	24.91	24.91	24.85	24.87	343974
2018-05-22	24.91	24.96	24.87	24.90	324228
2018-05-23	24.88	24.93	24.85	24.89	210925
2018-05-24	24.91	24.97	24.88	24.92	271494
2018-05-25	24.95	24.99	24.90	24.96	276483
2018-05-29	24.90	24.94	24.88	24.88	726701
2018-05-30	24.91	24.95	24.88	24.88	271765
2018-05-31	24.90	24.94	24.83	24.85	207342
2018-06-01	24.89	24.90	24.83	24.88	131389
2018-06-04	24.85	24.89	24.80	24.80	332400
2018-06-05	24.82	24.92	24.82	24.92	352916
2018-06-06	24.93	24.98	24.88	24.95	303186
2018-06-07	24.91	24.97	24.88	24.93	304160
2018-06-08	24.88	24.95	24.88	24.92	222952
2018-06-11	24.92	24.95	24.88	24.90	180656
2018-06-12	24.88	24.95	24.88	24.95	214154
2018-06-13	24.94	24.97	24.88	24.94	208110
2018-06-14	24.95	24.98	24.89	24.90	230857
2018-06-15	24.94	25.30	24.91	24.85	330977
2018-06-18	24.94	24.94	24.81	24.84	246119
2018-06-19	24.78	24.88	24.78	24.88	240348
2018-06-20	24.86	24.90	24.83	24.85	324720
2018-06-21	24.87	24.89	24.80	24.82	233454
2018-06-22	24.81	24.84	24.80	24.80	199001
2018-06-25	24.80	24.80	24.71	24.76	306856
2018-06-26	24.72	24.89	24.72	24.85	338472
2018-06-27	24.84	24.86	24.77	24.77	4677341
2018-06-28	24.80	24.86	24.78	24.81	296176
2018-06-29	24.85	24.92	24.83	24.85	232261
2018-07-02	24.87	24.95	24.85	24.95	147623
2018-07-03	24.94	24.97	24.85	24.94	174495
2018-07-05	24.97	25.06	24.97	25.05	675861
2018-07-06	25.05	25.10	25.00	25.09	194857
2018-07-09	25.08	25.09	25.02	25.03	334632
2018-07-10	25.03	25.07	25.01	25.02	222103
2018-07-11	25.02	25.10	25.02	25.02	430338
2018-07-12	25.05	25.05	25.01	25.02	337811
2018-07-13	25.03	25.05	25.00	25.02	335327
2018-07-16	25.02	25.03	24.96	24.97	235607
2018-07-17	25.00	25.03	24.96	25.03	413195
2018-07-18	25.03	25.03	24.93	24.93	264311
2018-07-19	24.99	25.01	24.95	24.97	232609
2018-07-20	24.97	25.05	24.97	25.02	244824
2018-07-23	24.98	25.02	24.93	24.95	224242
2018-07-24	24.98	24.98	24.90	24.91	340797
2018-07-25	24.91	24.97	24.91	24.96	182137
2018-07-26	24.91	24.99	24.91	24.93	242990
2018-07-27	24.96	24.99	24.92	24.96	191553
2018-07-30	24.93	24.99	24.90	24.90	153582
2018-07-31	25.01	25.03	24.95	25.03	206214
2018-08-01	25.01	25.02	24.95	25.01	262577
2018-08-02	24.98	25.04	24.98	25.02	283693
2018-08-03	25.03	25.05	25.00	25.04	241275
2018-08-06	25.05	25.09	25.04	25.09	217098
2018-08-07	25.09	25.10	25.05	25.06	234480
2018-08-08	25.08	25.12	25.06	25.11	240381
2018-08-09	25.12	25.12	25.05	25.06	393723
2018-08-10	25.09	25.10	25.05	25.05	367521
2018-08-13	25.05	25.07	25.01	25.07	203523
2018-08-14	25.09	25.12	25.02	25.07	307469
2018-08-15	25.04	25.08	25.01	25.02	175468
2018-08-16	25.02	25.11	25.02	25.10	177833
2018-08-17	25.08	25.15	25.07	25.06	173394
2018-08-20	25.15	25.15	25.04	25.05	335427
2018-08-21	25.09	25.11	25.01	25.01	281855
2018-08-22	25.08	25.16	25.05	25.05	162355
2018-08-23	25.13	25.13	25.05	25.06	186770
2018-08-24	25.08	25.09	25.00	25.02	1641022
2018-08-27	25.05	25.07	25.01	25.03	1464002
2018-08-28	25.06	25.08	25.02	25.04	425275
2018-08-29	25.08	25.10	25.05	25.05	484301
2018-08-30	25.09	25.10	25.05	25.08	473169
2018-08-31	25.12	25.13	25.09	25.12	335299
2018-09-04	25.14	25.14	25.07	25.10	245897
2018-09-05	25.11	25.14	25.05	25.05	250370
2018-09-06	25.10	25.10	25.06	25.08	320063
2018-09-07	25.08	25.08	25.00	25.00	206352
2018-09-10	25.05	25.07	25.01	25.06	185515
2018-09-11	25.03	25.10	25.01	25.05	302990
2018-09-12	25.05	25.09	25.03	25.07	223513
2018-09-13	25.11	25.12	25.05	25.05	195183
2018-09-14	25.04	25.05	25.00	25.02	176198
2018-09-17	25.04	25.07	25.01	25.01	328648
2018-09-18	25.05	25.09	25.01	25.01	195772
2018-09-19	25.05	25.07	24.99	24.99	156296
2018-09-20	25.02	25.09	24.96	24.96	335965
2018-09-21	25.04	25.05	24.97	24.87	189984
2018-09-24	24.95	24.96	24.90	24.90	305501
2018-09-25	24.90	24.97	24.88	24.89	303936
2018-09-26	24.90	24.93	24.84	24.85	370354
2018-09-27	24.90	24.91	24.86	24.88	257020
2018-09-28	24.91	24.95	24.87	24.89	252208
2018-10-01	24.94	24.95	24.87	24.92	331112
2018-10-02	24.89	24.96	24.88	24.88	155430
2018-10-03	24.92	24.92	24.81	24.81	226089
2018-10-04	24.76	24.80	24.62	24.73	1048811
2018-10-05	24.68	24.71	24.53	24.59	763864
2018-10-08	24.56	24.66	24.56	24.59	246960
2018-10-09	24.68	24.72	24.61	24.63	345057
2018-10-10	24.64	24.68	24.50	24.58	550087
2018-10-11	24.62	24.63	24.53	24.53	283293
2018-10-12	24.60	24.71	24.53	24.60	384169
2018-10-15	24.61	24.69	24.56	24.60	196689
2018-10-16	24.60	24.64	24.56	24.60	239779
2018-10-17	24.57	24.64	24.52	24.56	251281
2018-10-18	24.58	24.63	24.50	24.54	182364
2018-10-19	24.49	24.56	24.49	24.40	312602
2018-10-22	24.35	24.49	23.94	24.46	146980
2018-10-23	24.43	24.45	24.40	24.40	345680
2018-10-24	24.45	24.46	24.40	24.42	193390
2018-10-25	24.45	24.46	24.35	24.38	266407
2018-10-26	24.40	24.42	24.34	24.39	336212
2018-10-29	24.43	24.43	24.35	24.41	251656
2018-10-30	24.39	24.41	24.32	24.35	643712
2018-10-31	24.40	24.42	24.35	24.41	2867068
2018-11-01	24.40	24.42	24.33	24.36	326643
2018-11-02	24.34	24.37	24.30	24.31	313540
2018-11-05	24.28	24.35	22.72	24.29	405463
2018-11-06	24.35	24.40	24.30	24.38	262266
2018-11-07	24.35	24.46	24.35	24.41	468782
2018-11-08	24.36	24.44	24.36	24.44	195967
2018-11-09	24.44	24.44	24.30	24.37	448854
2018-11-12	24.38	24.46	24.33	24.33	190489
2018-11-13	24.26	24.32	24.25	24.30	288013
2018-11-14	24.30	24.33	24.13	24.13	238545
2018-11-15	24.12	24.02	23.94	23.98	209923
2018-11-16	23.88	24.00	23.88	23.99	190147
2018-11-19	23.86	23.91	23.73	23.81	446858
2018-11-20	23.70	23.80	23.66	23.75	2086850
2018-11-21	23.75	23.83	23.69	23.76	511110
2018-11-23	23.76	23.84	23.73	23.73	212566
2018-11-26	23.78	23.80	23.74	23.78	636070
2018-11-27	23.73	23.82	23.73	23.77	656176
2018-11-28	23.74	23.84	23.69	23.74	4895523
2018-11-29	23.74	23.83	23.70	23.70	5710996
2018-11-30	23.67	23.70	23.55	23.55	471618
2018-12-03	23.60	23.68	23.55	23.59	678476
2018-12-04	23.54	23.63	23.48	23.52	821473
2018-12-06	23.39	23.48	23.22	23.40	710865
2018-12-07	23.40	23.46	23.24	23.39	553899
2018-12-10	23.37	23.45	23.19	23.24	867063
2018-12-11	23.20	23.33	23.20	23.23	789904
2018-12-12	23.23	23.33	23.20	23.26	563128
2018-12-13	23.33	23.35	23.23	23.25	675173
2018-12-14	23.31	23.31	23.20	23.24	1098030
2018-12-17	23.18	23.24	23.14	23.15	1057003
2018-12-18	23.09	23.18	23.09	23.10	832923
2018-12-19	23.04	23.15	23.00	23.03	988353
2018-12-20	23.08	23.08	22.66	22.71	1138010
2018-12-21	22.65	22.88	22.65	22.71	896916
2018-12-24	22.60	22.65	22.58	22.62	506910
2018-12-26	22.59	22.67	22.41	22.58	2213932
2018-12-27	22.48	22.61	22.26	22.45	1106454
2018-12-28	22.41	22.74	22.38	22.71	1518493
2018-12-31	22.66	22.82	22.66	22.82	933341
2019-01-02	22.78	22.93	22.77	22.92	386250
2019-01-03	22.91	23.03	22.89	23.00	384840
2019-01-04	23.06	23.20	23.00	23.16	334926
2019-01-07	23.12	23.33	23.12	23.29	300581
2019-01-08	23.27	23.51	23.27	23.49	236157
2019-01-09	23.47	23.73	23.47	23.65	315016
2019-01-10	23.70	23.73	23.56	23.69	562564
2019-01-11	23.57	23.74	23.57	23.72	334939
2019-01-14	23.59	23.75	23.58	23.63	497485
2019-01-15	23.63	23.80	23.63	23.71	351118
2019-01-16	23.71	23.82	23.68	23.71	316777
2019-01-17	23.65	23.81	23.65	23.80	328097
2019-01-18	23.85	23.91	23.81	23.89	301421
2019-01-22	23.74	23.82	23.70	23.72	309532
2019-01-23	23.73	23.89	23.71	23.74	409626
2019-01-24	23.87	23.87	23.76	23.82	321245
2019-01-25	23.86	23.90	23.84	23.87	376759
2019-01-28	23.90	23.96	23.86	23.90	237146
2019-01-29	23.91	23.99	23.88	23.92	244084
2019-01-30	23.99	24.09	23.91	24.05	383084
2019-01-31	24.05	24.14	24.04	24.08	390681
2019-02-01	24.07	24.13	23.96	24.12	489745
2019-02-04	24.12	24.25	24.09	24.15	235414
2019-02-05	24.20	24.28	24.16	24.20	308490
2019-02-06	24.20	24.27	24.20	24.22	306096
2019-02-07	24.20	24.20	24.12	24.15	251170
2019-02-08	24.11	24.21	24.09	24.19	284842
2019-02-11	24.24	24.24	24.14	24.14	473339
2019-02-12	24.17	24.21	24.13	24.14	340778
2019-02-13	24.22	24.24	24.17	24.20	405858
2019-02-14	24.25	24.25	24.19	24.20	225435
2019-02-15	24.20	24.32	24.20	24.29	254327
2019-02-19	24.13	24.23	24.13	24.22	357523
2019-02-20	24.18	24.25	24.18	24.21	268019
2019-02-21	24.21	24.23	24.18	24.21	121743
2019-02-22	24.31	24.31	24.23	24.27	150523
2019-02-25	24.30	24.31	24.24	24.30	200304
2019-02-26	24.27	24.37	24.27	24.33	172647
2019-02-27	24.28	24.38	24.27	24.34	193457
2019-02-28	24.39	24.41	24.33	24.40	229357
2019-03-01	24.47	24.54	24.41	24.54	360144
2019-03-04	24.49	24.58	24.41	24.48	361270
2019-03-05	24.45	24.52	24.42	24.52	206110
2019-03-06	24.51	24.51	24.45	24.45	155455
2019-03-07	24.45	24.52	24.42	24.47	323232
2019-03-08	24.36	24.49	24.36	24.49	199396
2019-03-11	24.45	24.50	24.45	24.50	221112
2019-03-12	24.44	24.49	24.42	24.47	332735
2019-03-13	24.47	24.61	24.45	24.60	222799
2019-03-14	24.58	24.62	24.51	24.56	842227
2019-03-15	24.55	24.58	24.48	24.46	513766
2019-03-18	24.48	24.54	24.47	24.53	524789
2019-03-19	24.56	24.56	24.46	24.50	135654
2019-03-20	24.48	24.52	24.41	24.49	229755
2019-03-21	24.47	24.51	24.45	24.46	175490
2019-03-22	24.46	24.51	24.38	24.40	312678
2019-03-25	24.38	24.42	24.35	24.36	165791
2019-03-26	24.44	24.46	24.38	24.43	169604
2019-03-27	24.39	24.57	24.35	24.55	894573
2019-03-28	24.50	24.57	24.50	24.57	175882
2019-03-29	24.58	24.60	24.52	24.58	613249
2019-04-01	24.56	24.63	24.56	24.63	446275
2019-04-02	24.61	24.67	24.61	24.66	181415
2019-04-03	24.63	24.72	24.63	24.72	215836
2019-04-04	24.67	24.72	24.67	24.72	156942
2019-04-05	24.75	24.78	24.70	24.71	207118
2019-04-08	24.72	24.75	24.66	24.68	739915
2019-04-09	24.63	24.73	24.63	24.70	258169
2019-04-10	24.64	24.74	24.64	24.74	160895
2019-04-11	24.72	24.80	24.69	24.74	175693
2019-04-12	24.73	24.78	24.71	24.78	104481
2019-04-15	24.73	24.80	24.73	24.79	158736
2019-04-16	24.78	24.85	24.76	24.83	381956
2019-04-17	24.82	24.86	24.79	24.80	207392
2019-04-18	24.78	24.84	24.78	24.73	133517
2019-04-22	24.70	24.75	24.66	24.70	429064
2019-04-23	24.68	24.76	24.68	24.76	161492
2019-04-24	24.76	24.77	24.71	24.77	219396
2019-04-25	24.74	24.78	24.72	24.78	167378
2019-04-26	24.74	24.80	24.74	24.79	158473
2019-04-29	24.77	24.80	24.75	24.77	105456
2019-04-30	24.72	24.85	24.72	24.76	199330
2019-05-01	24.85	24.88	24.78	24.82	158431
2019-05-02	24.79	24.85	24.79	24.83	124951
2019-05-03	24.78	24.86	24.78	24.84	181398
2019-05-06	24.83	24.83	24.74	24.83	187554
2019-05-07	24.78	24.85	24.77	24.77	156044
2019-05-08	24.78	24.80	24.76	24.80	93471
2019-05-09	24.76	24.79	24.74	24.78	114283
2019-05-10	24.75	24.79	24.74	24.78	127563
2019-05-13	24.77	24.79	24.72	24.73	163644
2019-05-14	24.72	24.80	24.72	24.76	165326
2019-05-15	24.80	24.84	24.74	24.83	268355
2019-05-16	24.84	24.94	24.83	24.91	276966
2019-05-17	24.91	24.93	24.86	24.77	245753
2019-05-20	24.77	24.78	24.69	24.70	170103
2019-05-21	24.75	24.78	24.71	24.73	143901
2019-05-22	24.68	24.77	24.68	24.77	214825
2019-05-23	24.73	24.76	24.69	24.72	216543
2019-05-24	24.75	24.75	24.69	24.71	109202
2019-05-28	24.74	24.75	24.70	24.75	110027
2019-05-29	24.74	24.74	24.66	24.67	227167
2019-05-30	24.66	24.75	24.66	24.75	91662
2019-05-31	24.75	24.75	24.64	24.65	188858
2019-06-03	24.65	24.69	24.61	24.63	336087
2019-06-04	24.68	24.70	24.63	24.69	184424
2019-06-05	24.73	24.74	24.66	24.71	371602
2019-06-06	24.68	24.74	24.66	24.72	161632
2019-06-07	24.75	24.76	24.69	24.76	104128
2019-06-10	24.77	24.82	24.75	24.78	142606
2019-06-11	24.81	24.81	24.75	24.77	217333
2019-06-12	24.77	24.79	24.73	24.74	111626
2019-06-13	24.78	24.80	24.75	24.76	105576
2019-06-14	24.73	24.79	24.73	24.76	163834
2019-06-17	24.74	24.82	24.74	24.82	150613
2019-06-18	24.81	24.86	24.81	24.83	115436
2019-06-19	24.83	24.90	24.83	24.88	395775
2019-06-20	24.91	24.98	24.90	24.94	619943
2019-06-21	24.93	25.01	24.91	24.85	544436
2019-06-24	24.84	25.01	24.83	24.93	760304
2019-06-25	24.93	24.95	24.87	24.92	251240
2019-06-26	24.94	24.94	24.89	24.90	184687
2019-06-27	24.86	24.94	24.86	24.92	227824
2019-06-28	24.92	24.95	24.85	24.93	281554
2019-07-01	25.03	25.03	24.93	24.99	346478
2019-07-02	24.97	25.06	24.95	25.04	207838
2019-07-03	24.95	25.05	24.95	25.05	174241
2019-07-05	25.00	25.10	24.96	25.02	79309
2019-07-08	25.01	25.05	24.98	25.02	196397
2019-07-09	24.99	25.07	24.97	24.99	702518
2019-07-10	25.01	25.12	25.00	25.10	167481
2019-07-11	25.12	25.12	25.00	25.02	236139
2019-07-12	25.05	25.10	24.98	25.10	176421
2019-07-15	25.13	25.15	25.07	25.12	186016
2019-07-16	25.10	25.15	25.09	25.14	161734
2019-07-17	25.14	25.19	25.12	25.19	176931
2019-07-18	25.16	25.24	25.15	25.24	205594
2019-07-19	25.23	25.25	25.20	25.24	271093
2019-07-22	25.19	25.20	25.08	25.20	212507
2019-07-23	25.18	25.22	25.17	25.22	127613
2019-07-24	25.22	25.27	25.14	25.27	204568
2019-07-25	25.22	25.25	25.18	25.25	283184
2019-07-26	25.22	25.26	25.18	25.26	302634
2019-07-29	25.22	25.27	25.22	25.24	126189
2019-07-30	25.24	25.25	25.17	25.22	169314
2019-07-31	25.24	25.25	25.19	25.21	197948
2019-08-01	25.20	25.32	25.18	25.24	583607
2019-08-02	25.29	25.29	25.22	25.27	119181
2019-08-05	25.21	25.25	25.11	25.18	237220
2019-08-06	25.16	25.24	25.14	25.24	149912
2019-08-07	25.17	25.22	25.13	25.13	267327
2019-08-08	25.16	25.22	25.11	25.20	407955
2019-08-09	25.20	25.23	25.17	25.21	127145
2019-08-12	25.21	25.22	25.18	25.21	173307
2019-08-13	25.18	25.24	25.14	25.19	717064
2019-08-14	25.18	25.20	25.14	25.20	204234
2019-08-15	25.18	25.22	25.17	25.20	235322
2019-08-16	25.19	25.22	25.15	25.20	185581
2019-08-19	25.10	25.14	25.06	25.09	121562
2019-08-20	25.09	25.12	25.06	25.09	177550
2019-08-21	25.09	25.16	25.09	25.15	150674
2019-08-22	25.14	25.18	25.13	25.16	120912
2019-08-23	25.17	25.20	25.12	25.12	125360
2019-08-26	25.12	25.20	25.12	25.15	112590
2019-08-27	25.13	25.19	25.13	25.16	201201
2019-08-28	25.12	25.32	25.12	25.29	1208332
2019-08-29	25.29	25.38	25.29	25.32	218923
2019-08-30	25.37	25.38	25.29	25.31	240236
2019-09-03	25.30	25.38	25.28	25.36	172426
2019-09-04	25.32	25.42	25.32	25.37	224493
2019-09-05	25.39	25.47	25.39	25.42	159297
2019-09-06	25.43	25.48	25.39	25.45	608563
2019-09-09	25.50	25.50	25.42	25.47	165220
2019-09-10	25.43	25.47	25.35	25.38	612254
2019-09-11	25.34	25.47	25.34	25.41	365110
2019-09-12	25.45	25.49	25.41	25.43	205165
2019-09-13	25.44	25.46	25.29	25.34	285408
2019-09-16	25.41	25.41	25.25	25.29	1272156
2019-09-17	25.27	25.38	25.27	25.38	107489
2019-09-18	25.34	25.41	25.27	25.40	128497
2019-09-19	25.42	25.45	25.38	25.43	169826
2019-09-20	25.43	25.49	25.42	25.38	118005
2019-09-23	25.40	25.40	25.30	25.39	430309
2019-09-24	25.37	25.44	25.34	25.39	205708
2019-09-25	25.37	25.41	25.33	25.39	362394
2019-09-26	25.41	25.43	25.36	25.39	210568
2019-09-27	25.43	25.45	25.34	25.41	167614
2019-09-30	25.45	25.45	25.37	25.42	113389
2019-10-01	25.39	25.46	25.37	25.40	235414
2019-10-02	25.36	25.38	25.32	25.38	159640
2019-10-03	25.35	25.39	25.32	25.37	199414
2019-10-04	25.36	25.43	25.36	25.41	133633
2019-10-07	25.39	25.40	25.35	25.37	106683
2019-10-08	25.34	25.38	25.34	25.37	89692
2019-10-09	25.37	25.45	25.33	25.38	161652
2019-10-10	25.35	25.45	25.35	25.35	109689
2019-10-11	25.34	25.46	25.34	25.43	234888
2019-10-14	25.41	25.47	25.41	25.44	108065
2019-10-15	25.45	25.53	25.43	25.52	149778
2019-10-16	25.52	25.54	25.49	25.53	161152
2019-10-17	25.51	25.55	25.51	25.55	241478
2019-10-18	25.53	25.60	25.52	25.58	225807
2019-10-21	25.48	25.53	25.43	25.45	138409
2019-10-22	25.45	25.54	25.45	25.46	216531
2019-10-23	25.49	25.59	25.49	25.57	174509
2019-10-24	25.55	25.58	25.50	25.56	169126
2019-10-25	25.60	25.62	25.53	25.58	191211
2019-10-28	25.58	25.63	25.56	25.59	121854
2019-10-29	25.61	25.65	25.56	25.60	210412
2019-10-30	25.63	25.71	25.60	25.70	277658
2019-10-31	25.73	25.73	25.65	25.73	221784
2019-11-01	25.76	25.76	25.62	25.69	545061
2019-11-04	25.69	25.74	25.62	25.73	200722
2019-11-05	25.71	25.75	25.67	25.70	213806
2019-11-06	25.70	25.75	25.69	25.74	4439748
2019-11-07	25.75	25.76	25.68	25.68	228409
2019-11-08	25.68	25.75	25.68	25.71	705309
2019-11-11	25.71	25.76	25.71	25.72	135288
2019-11-12	25.74	25.76	25.71	25.71	171103
2019-11-13	25.74	25.76	25.71	25.73	164428
2019-11-14	25.73	25.79	25.73	25.78	346369
2019-11-15	25.78	25.82	25.76	25.82	537219
2019-11-18	25.76	25.76	25.65	25.66	279131
2019-11-19	25.71	25.78	25.68	25.68	170288
2019-11-20	25.71	25.71	25.63	25.67	306669
2019-11-21	25.66	25.68	25.62	25.63	256856
2019-11-22	25.67	25.71	25.63	25.65	248392
2019-11-25	25.65	25.74	25.65	25.67	253696
2019-11-26	25.70	25.73	25.63	25.64	426335
2019-11-27	25.65	25.73	25.62	25.69	264646
2019-11-29	25.73	25.73	25.66	25.68	109080
2019-12-02	25.66	25.69	25.60	25.63	146974
2019-12-03	25.65	25.65	25.56	25.60	335366
2019-12-04	25.63	25.66	25.61	25.65	140281
2019-12-05	25.65	25.67	25.62	25.64	182209
2019-12-06	25.65	25.71	25.65	25.70	191186
2019-12-09	25.68	25.70	25.67	25.70	248172
2019-12-10	25.67	25.74	25.67	25.70	130876
2019-12-11	25.70	25.78	25.69	25.72	240716
2019-12-12	25.76	25.78	25.70	25.70	338647
2019-12-13	25.74	25.77	25.72	25.74	163470
2019-12-16	25.75	25.79	25.74	25.76	192486
2019-12-17	25.80	25.81	25.78	25.79	287813
2019-12-18	25.79	25.85	25.79	25.80	243254
2019-12-19	25.82	25.86	25.77	25.78	852612
2019-12-20	25.83	25.89	25.78	25.78	423680
2019-12-23	25.72	25.79	25.70	25.78	123255
2019-12-24	25.75	25.78	25.73	25.75	115712
2019-12-26	25.75	25.82	25.74	25.81	143027
2019-12-27	25.81	25.84	25.77	25.83	159993
2019-12-30	25.84	25.87	25.75	25.81	189708
2019-12-31	25.85	25.85	25.78	25.83	192077
2020-01-02	25.86	25.91	25.80	25.91	403835
2020-01-03	25.86	25.94	25.86	25.90	294338
2020-01-06	25.90	25.95	25.83	25.88	333087
2020-01-07	25.93	25.93	25.86	25.88	290559
2020-01-08	25.87	25.94	25.87	25.93	260178
2020-01-09	25.93	25.99	25.93	25.94	318173
2020-01-10	25.94	25.99	25.93	25.98	245655
2020-01-13	25.96	26.02	25.96	26.00	230346
2020-01-14	26.00	26.04	26.00	26.00	201849
2020-01-15	26.03	26.04	26.00	26.02	163807
2020-01-16	26.01	26.04	25.97	25.99	237641
2020-01-17	26.00	26.06	26.00	26.01	194949
2020-01-21	25.94	26.03	25.92	25.97	262539
2020-01-22	25.97	26.03	25.96	25.96	356165
2020-01-23	25.98	26.00	25.94	25.95	448993
2020-01-24	25.99	26.00	25.93	25.93	158291
2020-01-27	25.91	25.96	25.89	25.89	254725
2020-01-28	25.92	25.99	25.92	25.95	185349
2020-01-29	25.95	26.03	25.95	26.01	191094
2020-01-30	25.99	26.05	25.99	26.05	134284
2020-01-31	26.05	26.05	25.99	25.99	157570
2020-02-03	26.01	26.03	26.00	26.03	140399
2020-02-04	26.02	26.05	26.01	26.02	207591
2020-02-05	26.02	26.11	26.01	26.06	305821
2020-02-06	26.06	26.14	26.06	26.11	218624
2020-02-07	26.15	26.18	26.12	26.17	135097
2020-02-10	26.20	26.27	26.17	26.25	380053
2020-02-11	26.25	26.32	26.25	26.31	462074
2020-02-12	26.28	26.46	26.28	26.35	219898
2020-02-13	26.32	26.35	26.31	26.32	498074
2020-02-14	26.31	26.41	26.31	26.35	264934
2020-02-18	26.33	26.36	26.30	26.31	176429
2020-02-19	26.34	26.34	26.23	26.26	224470
2020-02-20	26.26	26.31	26.25	26.30	190661
2020-02-21	26.26	26.36	26.26	26.20	141113
2020-02-24	25.92	26.08	25.90	25.90	448560
2020-02-25	25.92	25.95	25.64	25.65	511684
2020-02-26	25.64	25.79	25.62	25.63	1023042
2020-02-27	25.51	25.51	25.16	25.20	842304
2020-02-28	25.19	25.20	24.52	24.52	1387983
2020-03-02	24.65	25.15	24.65	25.13	829162
2020-03-03	25.28	25.53	25.23	25.27	687964
2020-03-04	25.48	25.67	25.48	25.66	341993
2020-03-05	25.58	25.60	25.41	25.44	248843
2020-03-06	25.29	25.29	25.02	25.10	589403
2020-03-09	24.32	24.50	23.80	24.07	568676
2020-03-10	24.15	24.27	23.55	24.03	724037
2020-03-11	23.69	24.04	22.90	23.01	856961
2020-03-12	20.86	22.63	20.01	20.44	2058315
2020-03-13	20.51	22.49	20.51	22.46	1124312
2020-03-16	20.86	21.17	19.61	19.84	1785173
2020-03-17	19.85	19.97	19.10	19.76	1497920
2020-03-18	18.59	19.47	13.33	14.17	1570371
2020-03-19	14.25	17.47	13.50	16.50	1202953
2020-03-20	17.16	19.05	17.01	18.07	863572
2020-03-23	18.25	19.00	15.02	17.86	2164544
2020-03-24	18.15	19.57	17.99	19.22	920434
2020-03-25	18.75	20.97	18.75	19.95	722262
2020-03-26	20.01	21.53	20.01	21.35	542376
2020-03-27	20.74	21.93	20.67	21.65	950193
2020-03-30	21.50	21.75	21.06	21.46	812170
2020-03-31	21.68	21.85	21.28	21.46	507839
2020-04-01	21.00	21.38	20.61	21.00	836275
2020-04-02	20.73	21.59	20.55	21.15	604033
2020-04-03	21.26	21.27	20.40	20.52	333645
2020-04-06	20.52	21.18	20.52	21.13	409377
2020-04-07	22.10	22.20	21.41	21.76	916921
2020-04-08	21.70	22.67	21.70	21.90	536583
2020-04-09	22.07	23.08	22.07	22.97	615774
2020-04-13	23.00	23.20	22.36	22.61	523291
2020-04-14	23.10	23.18	22.57	22.86	446718
2020-04-15	22.70	22.88	22.60	22.62	598764
2020-04-16	22.83	23.08	22.68	22.99	417612
2020-04-17	23.07	23.36	22.96	23.01	568072
2020-04-20	22.83	23.14	22.71	22.83	308621
2020-04-21	22.50	22.83	22.48	22.52	282392
2020-04-22	22.58	22.79	22.45	22.70	234044
2020-04-23	22.67	22.88	22.57	22.79	334893
2020-04-24	22.69	23.09	22.69	22.80	262458
2020-04-27	22.80	23.62	22.80	23.13	374325
2020-04-28	23.14	23.24	23.02	23.04	336990
2020-04-29	23.06	23.53	23.06	23.45	405549
2020-04-30	23.46	23.48	23.04	23.32	414279
2020-05-01	23.18	23.18	22.91	23.04	408919
2020-05-04	22.92	23.37	22.92	23.29	358312
2020-05-05	23.50	23.50	23.17	23.21	174058
2020-05-06	23.15	23.30	23.11	23.13	216852
2020-05-07	23.36	23.40	23.16	23.20	221460
2020-05-08	23.29	23.33	23.20	23.26	504238
2020-05-11	23.20	23.44	23.20	23.32	357262
2020-05-12	23.43	23.43	23.12	23.15	280350
2020-05-13	23.08	23.23	22.78	23.07	609696
2020-05-14	22.87	22.99	22.61	22.91	512617
2020-05-15	22.81	22.92	22.71	22.74	397239
2020-05-18	22.99	23.10	22.90	23.09	294143
2020-05-19	23.00	23.13	22.94	23.08	160696
2020-05-20	23.14	23.30	23.02	23.13	239036
2020-05-21	23.10	23.21	23.01	23.12	276737
2020-05-22	23.20	23.24	23.05	23.17	227889
2020-05-26	23.29	23.40	23.23	23.35	215241
2020-05-27	23.49	23.50	23.23	23.49	369834
2020-05-28	23.42	23.63	23.41	23.61	208827
2020-05-29	23.65	23.65	23.31	23.44	319791
2020-06-01	23.41	23.51	23.24	23.42	213432
2020-06-02	23.42	23.59	23.37	23.50	259933
2020-06-03	23.45	23.68	23.40	23.61	174565
2020-06-04	23.60	23.77	23.52	23.75	411294
2020-06-05	23.80	24.07	23.79	23.99	326641
2020-06-08	23.97	24.17	23.95	24.17	225292
2020-06-09	24.05	24.21	23.91	24.02	402975
2020-06-10	24.01	24.18	23.90	23.95	166851
2020-06-11	23.75	23.90	23.45	23.45	357629
2020-06-12	23.50	23.79	23.40	23.59	224633
2020-06-15	23.47	23.66	23.35	23.61	269655
2020-06-16	23.71	23.84	23.65	23.76	164632
2020-06-17	23.72	23.94	23.51	23.85	114225
2020-06-18	23.70	23.75	23.60	23.63	145988
2020-06-19	23.62	23.91	23.62	23.67	412878
2020-06-22	23.63	23.73	23.56	23.60	115159
2020-06-23	23.60	23.80	23.60	23.73	424984
2020-06-24	23.62	23.67	23.43	23.58	339914
2020-06-25	23.62	23.62	23.47	23.53	285451
2020-06-26	23.51	23.60	23.38	23.41	221220
2020-06-29	23.38	23.54	23.38	23.47	189448
2020-06-30	23.53	23.55	23.39	23.43	194670
2020-07-01	23.43	23.59	23.41	23.57	256160
2020-07-02	23.59	23.65	23.49	23.62	247323
2020-07-06	23.59	23.69	23.55	23.66	161925
2020-07-07	23.60	23.68	23.53	23.61	148237
2020-07-08	23.68	23.69	23.57	23.63	250637
2020-07-09	23.53	23.76	23.53	23.62	471326
2020-07-10	23.52	23.69	23.52	23.65	172973
2020-07-13	23.73	23.74	23.60	23.62	448502
2020-07-14	23.54	23.64	23.48	23.58	177496
2020-07-15	23.61	23.76	23.61	23.75	177382
2020-07-16	23.61	23.83	23.61	23.80	246153
2020-07-17	23.72	23.89	23.71	23.80	222758
2020-07-20	23.76	23.92	23.67	23.87	213042
2020-07-21	23.87	24.09	23.81	23.95	661025
2020-07-22	23.88	24.20	23.88	24.20	220025
2020-07-23	24.08	24.25	24.06	24.22	225677
2020-07-24	24.12	24.30	24.12	24.20	162781
2020-07-27	24.17	24.34	24.17	24.31	243254
2020-07-28	24.27	24.48	24.27	24.40	1067919
2020-07-29	24.36	24.60	24.23	24.60	350449
2020-07-30	24.47	24.58	24.30	24.57	228192
2020-07-31	24.61	24.61	24.41	24.56	143486
2020-08-03	24.62	24.64	24.44	24.61	162713
2020-08-04	24.55	24.65	24.53	24.65	196162
2020-08-05	24.57	24.73	24.48	24.71	313191
2020-08-06	24.66	24.74	24.59	24.69	369580
2020-08-07	24.63	24.69	24.54	24.69	284452
2020-08-10	24.65	24.79	24.62	24.79	290125
2020-08-11	24.80	24.80	24.75	24.75	233657
2020-08-12	24.80	24.85	24.75	24.85	321385
2020-08-13	24.75	24.85	24.75	24.85	245853
2020-08-14	24.80	24.85	24.72	24.72	211999
2020-08-17	24.75	24.82	24.71	24.80	164594
2020-08-18	24.76	24.90	24.76	24.88	229092
2020-08-19	24.83	24.98	24.83	24.90	132198
2020-08-20	24.87	24.90	24.83	24.88	158009
2020-08-21	24.83	24.93	24.83	24.84	225636
2020-08-24	24.85	24.87	24.80	24.84	198025
2020-08-25	24.90	24.92	24.83	24.85	169756
2020-08-26	24.80	25.00	24.80	25.00	309486
2020-08-27	24.94	25.00	24.88	24.90	130102
2020-08-28	24.92	25.12	24.88	25.06	373830
2020-08-31	25.04	25.06	24.95	25.06	106327
2020-09-01	25.00	25.05	24.93	25.04	191163
2020-09-02	25.02	25.10	24.96	25.01	129354
2020-09-03	25.00	25.00	24.80	24.87	441411
2020-09-04	24.87	25.01	24.72	24.79	214352
2020-09-08	24.75	24.92	24.70	24.87	188151
2020-09-09	24.84	24.95	24.74	24.92	197386
2020-09-10	24.83	24.98	24.77	24.88	227696
2020-09-11	24.91	24.93	24.83	24.83	85560
2020-09-14	24.83	24.99	24.83	24.96	136740
2020-09-15	24.91	24.98	24.90	24.97	117225
2020-09-16	24.94	25.00	24.84	25.00	134224
2020-09-17	24.90	25.01	24.85	24.92	144783
2020-09-18	24.92	24.97	24.86	24.86	140932
2020-09-21	24.90	24.90	24.66	24.79	508346
2020-09-22	24.73	24.76	24.64	24.65	119581
2020-09-23	24.69	24.69	24.41	24.43	293636
2020-09-24	24.46	24.49	24.22	24.27	327851
2020-09-25	24.29	24.40	24.25	24.37	120573
2020-09-28	24.41	24.66	24.38	24.46	205949
2020-09-29	24.46	24.60	24.45	24.57	318543
2020-09-30	24.65	24.69	24.53	24.62	232246
2020-10-01	24.61	24.79	24.52	24.66	162010
2020-10-02	24.54	24.73	24.54	24.68	131802
2020-10-05	24.65	24.81	24.64	24.75	121211
2020-10-06	24.80	24.85	24.68	24.74	133927
2020-10-07	24.72	24.88	24.72	24.86	109305
2020-10-08	24.83	24.90	24.71	24.90	250307
2020-10-09	24.85	24.88	24.70	24.83	114349
2020-10-12	24.79	24.97	24.79	24.95	155826
2020-10-13	24.87	24.95	24.85	24.87	244554
2020-10-14	24.85	24.89	24.81	24.85	147282
2020-10-15	24.80	24.86	24.79	24.82	90772
2020-10-16	24.82	24.93	24.81	24.72	109408
2020-10-19	24.73	24.90	24.67	24.70	187459
2020-10-20	24.71	24.83	24.68	24.69	88401
2020-10-21	24.72	24.85	24.70	24.70	396578
2020-10-22	24.68	24.86	24.68	24.84	238996
2020-10-23	24.77	24.89	24.77	24.83	182871
2020-10-26	24.87	24.88	24.80	24.83	110948
2020-10-27	24.88	24.89	24.79	24.86	135763
2020-10-28	24.78	24.80	24.53	24.53	295899
2020-10-29	24.54	24.70	24.47	24.56	267294
2020-10-30	24.65	24.67	24.48	24.62	318472
2020-11-02	24.59	24.75	24.55	24.63	207082
2020-11-03	24.62	24.81	24.62	24.74	149252
2020-11-04	24.68	24.99	24.67	24.81	379465
2020-11-05	24.93	25.04	24.87	24.97	340976
2020-11-06	25.03	25.12	24.92	25.01	236793
2020-11-09	25.16	25.36	25.13	25.35	159291
2020-11-10	25.25	25.40	25.18	25.37	264746
2020-11-11	25.44	25.53	25.34	25.34	501426
2020-11-12	25.45	25.48	25.24	25.24	169189
2020-11-13	25.31	25.41	25.30	25.41	109309
2020-11-16	25.48	25.55	25.39	25.51	194568
2020-11-17	25.42	25.53	25.40	25.41	254335
2020-11-18	25.54	25.55	25.43	25.45	175637
2020-11-19	25.39	25.53	25.39	25.45	101198
2020-11-20	25.50	25.53	25.47	25.41	79343
2020-11-23	25.48	25.52	25.40	25.51	304859
2020-11-24	25.55	25.77	25.47	25.55	295377
2020-11-25	25.62	25.66	25.57	25.62	216298
2020-11-27	25.65	25.72	25.53	25.72	134868
2020-11-30	25.73	25.73	25.61	25.66	133330
2020-12-01	25.62	25.78	25.57	25.73	207271
2020-12-02	25.68	25.81	25.65	25.79	125969
2020-12-03	25.74	25.83	25.69	25.80	205022
2020-12-04	25.78	25.83	25.66	25.82	114512
2020-12-07	25.76	25.82	25.76	25.81	133344
2020-12-08	25.73	25.85	25.67	25.85	181247
2020-12-09	25.81	25.89	25.79	25.88	112429
2020-12-10	25.77	25.88	25.71	25.78	212189
2020-12-11	25.81	25.94	25.80	25.82	151990
2020-12-14	25.83	25.98	25.83	25.88	128892
2020-12-15	25.86	26.10	25.82	25.98	216366
2020-12-16	25.99	26.03	25.92	25.97	253799
2020-12-17	26.06	26.06	25.90	26.04	199968
2020-12-18	26.01	26.02	25.97	25.91	106572
2020-12-21	25.97	25.97	25.80	25.89	190002
2020-12-22	25.86	25.91	25.80	25.81	154192
2020-12-23	25.87	25.93	25.80	25.90	157438
2020-12-24	25.90	25.96	25.82	25.82	65173
2020-12-28	25.84	25.98	25.83	25.96	198076
2020-12-29	25.90	25.97	25.83	25.83	209252
2020-12-30	25.86	25.97	25.86	25.97	99437
2020-12-31	25.96	26.03	25.93	25.95	263813
2021-01-04	26.03	26.06	25.76	25.77	240623
2021-01-05	25.77	25.93	25.77	25.90	131077
2021-01-06	25.86	25.89	25.73	25.80	251741
2021-01-07	25.84	25.87	25.76	25.83	285490
2021-01-08	25.97	25.97	25.81	25.86	157186
2021-01-11	25.90	25.90	25.76	25.82	299749
2021-01-12	25.86	25.86	25.70	25.71	207666
2021-01-13	25.71	25.97	25.71	25.92	476229
2021-01-14	25.96	25.98	25.91	25.98	292664
2021-01-15	25.99	26.05	25.92	25.91	204079
2021-01-19	25.98	25.98	25.91	25.92	365389
2021-01-20	25.95	26.00	25.90	25.96	505928
2021-01-21	25.98	25.99	25.90	25.91	337693
2021-01-22	25.93	25.97	25.90	25.94	385421
2021-01-25	25.98	26.03	25.91	25.91	581631
2021-01-26	25.95	25.99	25.93	25.93	138349
2021-01-27	25.91	25.95	25.75	25.83	187196
2021-01-28	25.83	25.91	25.76	25.88	196921
2021-01-29	25.89	25.95	25.78	25.82	187140
2021-02-01	25.89	25.97	25.84	25.91	466713
2021-02-02	25.97	25.99	25.92	25.94	375122
2021-02-03	25.99	25.99	25.83	25.85	1239674
2021-02-04	25.91	25.96	25.86	25.88	360870
2021-02-05	25.94	26.00	25.82	26.00	432965
2021-02-08	26.02	26.04	25.95	25.96	448441
2021-02-09	26.01	26.05	25.98	26.03	283820
2021-02-10	26.05	26.07	25.97	26.00	379241
2021-02-11	26.06	26.06	25.95	25.97	254415
2021-02-12	25.97	26.03	25.95	25.98	360280
2021-02-16	25.96	26.00	25.90	25.92	338512
2021-02-17	25.96	25.97	25.79	25.90	415795
2021-02-18	25.86	25.94	25.77	25.86	453995
2021-02-19	25.88	25.97	25.76	25.79	601458
2021-02-22	25.88	25.88	25.72	25.78	388607
2021-02-23	25.77	25.78	25.65	25.67	365808
2021-02-24	25.72	25.79	25.63	25.79	478319
2021-02-25	25.73	25.76	25.21	25.52	1503733
2021-02-26	25.57	25.57	25.43	25.50	331521
2021-03-01	25.64	25.68	25.45	25.56	2867400
2021-03-02	25.60	25.70	25.56	25.67	332409
2021-03-03	25.66	25.70	25.55	25.57	312509
2021-03-04	25.61	25.70	25.50	25.51	314627
2021-03-05	25.56	25.64	25.51	25.64	369870
2021-03-08	25.64	25.70	25.57	25.64	246332
2021-03-09	25.61	25.80	25.61	25.70	462885
2021-03-10	25.74	25.79	25.70	25.79	271069
2021-03-11	25.82	25.91	25.75	25.89	303783
2021-03-12	25.86	25.88	25.75	25.79	465719
2021-03-15	25.82	25.93	25.76	25.90	557346
2021-03-16	25.86	25.89	25.81	25.82	524704
2021-03-17	25.81	25.92	25.78	25.81	486281
2021-03-18	25.83	25.83	25.70	25.70	324467
2021-03-19	25.68	25.85	25.66	25.69	291689
2021-03-22	25.75	25.75	25.67	25.73	249481
2021-03-23	25.70	25.77	25.68	25.72	210010
2021-03-24	25.76	25.93	25.70	25.74	275834
2021-03-25	25.76	25.85	25.71	25.80	500726
2021-03-26	25.77	25.85	25.77	25.81	375315
2021-03-29	25.82	25.85	25.77	25.79	213326
2021-03-30	25.80	25.80	25.72	25.77	495208
2021-03-31	25.80	25.87	25.74	25.85	334451
2021-04-01	25.83	25.95	25.81	25.93	501021
2021-04-05	25.90	25.99	25.77	25.96	469221
2021-04-06	25.92	25.99	25.92	25.97	536616
2021-04-07	25.93	26.00	25.90	26.00	326193
2021-04-08	26.05	26.16	25.99	25.99	375772
2021-04-09	26.00	26.08	26.00	26.04	271785
2021-04-12	26.07	26.08	26.03	26.07	315264
2021-04-13	26.07	26.09	26.01	26.09	269930
2021-04-14	26.07	26.14	26.05	26.10	346293
2021-04-15	26.08	26.17	26.08	26.14	370947
2021-04-16	26.12	26.20	26.09	26.04	359286
2021-04-19	26.10	26.11	26.01	26.07	276533
2021-04-20	26.05	26.09	26.01	26.01	390357
2021-04-21	26.00	26.07	25.99	26.05	352165
2021-04-22	26.07	26.07	25.98	26.02	398999
2021-04-23	26.02	26.08	26.02	26.08	340393
2021-04-26	26.12	26.12	26.06	26.06	428951
2021-04-27	26.06	26.11	26.06	26.06	289267
2021-04-28	26.09	26.13	26.06	26.10	347429
2021-04-29	26.15	26.15	26.08	26.10	271203
2021-04-30	26.12	26.12	26.05	26.10	281960
2021-05-03	26.08	26.13	26.06	26.07	602207
2021-05-04	26.10	26.16	26.06	26.16	313458
2021-05-05	26.13	26.13	26.08	26.10	118820
2021-05-06	26.13	26.15	26.10	26.15	334865
2021-05-07	26.17	26.17	26.10	26.14	269081
2021-05-10	26.16	26.18	26.08	26.08	581433
2021-05-11	26.10	26.16	26.05	26.06	346235
2021-05-12	26.08	26.08	25.96	25.97	530918
2021-05-13	26.00	26.07	25.97	26.00	311071
2021-05-14	26.05	26.08	26.02	26.07	225539
2021-05-17	26.08	26.09	26.04	26.06	288976
2021-05-18	26.04	26.08	26.02	26.08	179634
2021-05-19	26.04	26.09	25.99	26.09	302730
2021-05-20	26.09	26.15	26.04	26.10	205496
2021-05-21	26.21	26.21	26.09	26.07	315153
2021-05-24	26.10	26.12	26.03	26.12	306159
2021-05-25	26.14	26.14	26.05	26.07	216822
2021-05-26	26.09	26.12	26.05	26.06	364992
2021-05-27	26.10	26.14	26.06	26.06	593141
2021-05-28	26.10	26.12	26.09	26.11	465808
2021-06-01	26.09	26.17	26.09	26.16	364629
2021-06-02	26.18	26.18	26.15	26.18	324359
2021-06-03	26.18	26.20	26.16	26.17	315883
2021-06-04	26.20	26.21	26.18	26.21	448858
2021-06-07	26.22	26.25	26.21	26.21	365273
2021-06-08	26.20	26.23	26.19	26.22	320192
2021-06-09	26.22	26.25	26.20	26.24	238621
2021-06-10	26.25	26.26	26.23	26.23	301112
2021-06-11	26.27	26.28	26.25	26.27	245925
2021-06-14	26.29	26.30	26.27	26.27	181201
2021-06-15	26.28	26.30	26.24	26.27	1008340
2021-06-16	26.29	26.32	26.25	26.25	398393
2021-06-17	26.29	26.33	26.26	26.27	376297
2021-06-18	26.28	26.34	26.28	26.21	652624
2021-06-21	26.28	26.28	26.20	26.23	402463
2021-06-22	26.25	26.25	26.21	26.23	371342
2021-06-23	26.27	26.27	26.23	26.23	234472
2021-06-24	26.25	26.29	26.23	26.23	426538
2021-06-25	26.25	26.30	26.25	26.28	334176
2021-06-28	26.29	26.30	26.26	26.26	578924
2021-06-29	26.29	26.30	26.24	26.30	443929
2021-06-30	26.30	26.31	26.24	26.30	654868
2021-07-01	26.30	26.38	26.30	26.34	442625
2021-07-02	26.36	26.40	26.31	26.39	351561
2021-07-06	26.40	26.41	26.33	26.37	252137
2021-07-07	26.39	26.39	26.37	26.39	141210
2021-07-08	26.35	26.40	26.34	26.40	325644
2021-07-09	26.40	26.46	26.36	26.39	278715
2021-07-12	26.42	26.43	26.39	26.39	299694
2021-07-13	26.43	26.44	26.37	26.39	226216
2021-07-14	26.42	26.43	26.36	26.38	250767
2021-07-15	26.38	26.42	26.36	26.40	248263
2021-07-16	26.41	26.43	26.38	26.29	271631
2021-07-19	26.33	26.33	26.22	26.27	430914
2021-07-20	26.26	26.30	26.24	26.30	261145
2021-07-21	26.28	26.32	26.26	26.27	247357
2021-07-22	26.29	26.34	26.27	26.31	246436
2021-07-23	26.35	26.36	26.32	26.36	381636
2021-07-26	26.35	26.35	26.30	26.33	263688
2021-07-27	26.35	26.37	26.31	26.35	219234
2021-07-28	26.35	26.36	26.32	26.32	239533
2021-07-29	26.34	26.38	26.31	26.38	368295
2021-07-30	26.37	26.39	26.35	26.39	190257
2021-08-02	26.38	26.41	26.31	26.33	367459
2021-08-03	26.37	26.43	26.36	26.43	411044
2021-08-04	26.44	26.44	26.35	26.41	588128
2021-08-05	26.45	26.47	26.42	26.47	325110
2021-08-06	26.48	26.48	26.37	26.41	337838
2021-08-09	26.47	26.47	26.40	26.40	349697
2021-08-10	26.45	26.45	26.35	26.37	324209
2021-08-11	26.40	26.40	26.38	26.40	236396
2021-08-12	26.41	26.41	26.35	26.38	206267
2021-08-13	26.40	26.44	26.37	26.42	397417
2021-08-16	26.42	26.45	26.38	26.44	1295503
2021-08-17	26.44	26.44	26.37	26.42	368521
2021-08-18	26.43	26.44	26.39	26.41	361545
2021-08-19	26.42	26.42	26.35	26.41	381526
2021-08-20	26.42	26.42	26.39	26.32	192584
2021-08-23	26.37	26.37	26.21	26.32	1417599
2021-08-24	26.34	26.34	26.30	26.31	198931
2021-08-25	26.34	26.35	26.31	26.32	340267
2021-08-26	26.33	26.35	26.29	26.34	296344
2021-08-27	26.32	26.38	26.30	26.37	336974
2021-08-30	26.36	26.38	26.32	26.37	357751
2021-08-31	26.37	26.41	26.34	26.38	575034
2021-09-01	26.40	26.42	26.33	26.42	366620
2021-09-02	26.40	26.47	26.38	26.47	255054
2021-09-03	26.50	26.50	26.38	26.44	352653
2021-09-07	26.44	26.44	26.40	26.40	243456
2021-09-08	26.39	26.44	26.39	26.44	440574
2021-09-09	26.42	26.45	26.41	26.42	199092
2021-09-10	26.43	26.43	26.40	26.42	178835
2021-09-13	26.43	26.45	26.40	26.40	146128
2021-09-14	26.42	26.45	26.40	26.40	320007
2021-09-15	26.43	26.44	26.40	26.44	293661
2021-09-16	26.45	26.48	26.43	26.43	271400
2021-09-17	26.46	26.49	26.45	26.36	460468
2021-09-20	26.36	26.40	26.29	26.30	380753
2021-09-21	26.29	26.39	26.28	26.30	226138
2021-09-22	26.34	26.39	26.33	26.39	240247
2021-09-23	26.36	26.40	26.30	26.30	253451
2021-09-24	26.27	26.31	26.26	26.31	261079
2021-09-27	26.29	26.31	26.27	26.29	185823
2021-09-28	26.25	26.26	26.14	26.18	528648
2021-09-29	26.20	26.24	26.18	26.24	556672
2021-09-30	26.28	26.29	26.21	26.22	249830
2021-10-01	26.27	26.27	26.20	26.22	395454
2021-10-04	26.26	26.27	26.16	26.17	158467
2021-10-05	26.19	26.21	26.16	26.16	218489
2021-10-06	26.12	26.12	26.06	26.11	324633
2021-10-07	26.14	26.19	26.13	26.14	449995
2021-10-08	26.13	26.16	26.09	26.10	255555
2021-10-11	26.06	26.09	26.06	26.07	281783
2021-10-12	26.06	26.15	26.06	26.11	272720
2021-10-13	26.13	26.16	26.12	26.16	274349
2021-10-14	26.18	26.24	26.18	26.21	218123
2021-10-15	26.26	26.31	26.20	26.11	216726
2021-10-18	26.08	26.16	26.08	26.15	295943
2021-10-19	26.13	26.18	26.10	26.10	323281
2021-10-20	26.14	26.18	26.10	26.14	353060
2021-10-21	26.13	26.15	26.12	26.13	231164
2021-10-22	26.15	26.15	26.12	26.14	279936
2021-10-25	26.15	26.15	26.11	26.14	251767
2021-10-26	26.13	26.13	26.10	26.12	259095
2021-10-27	26.12	26.16	26.09	26.10	553056
2021-10-28	26.10	26.16	26.10	26.13	428316
2021-10-29	26.15	26.15	26.10	26.11	257206
2021-11-01	26.11	26.14	26.09	26.12	554331
2021-11-02	26.13	26.15	26.11	26.12	582023
2021-11-03	26.09	26.13	26.09	26.13	185400
2021-11-04	26.15	26.20	26.11	26.14	440047
2021-11-05	26.19	26.21	26.16	26.18	316214
2021-11-08	26.19	26.21	26.17	26.17	245645
2021-11-09	26.21	26.21	26.16	26.16	398967
2021-11-10	26.17	26.19	26.09	26.11	317020
2021-11-11	26.11	26.15	26.06	26.06	180082
2021-11-12	26.10	26.11	26.06	26.09	312098
2021-11-15	26.11	26.12	26.04	26.05	279251
2021-11-16	26.07	26.07	26.01	26.03	315570
2021-11-17	26.02	26.07	25.97	26.02	358555
2021-11-18	26.03	26.05	25.97	26.01	817468
2021-11-19	26.03	26.03	25.97	25.92	305444
2021-11-22	25.88	25.90	25.85	25.86	302216
2021-11-23	25.86	25.86	25.77	25.78	445022
2021-11-24	25.80	25.83	25.73	25.79	342694
2021-11-26	25.60	25.72	25.57	25.68	293706
2021-11-29	25.73	25.73	25.68	25.70	312576
2021-11-30	25.71	25.73	25.60	25.62	524636
2021-12-01	25.69	25.71	25.62	25.65	317405
2021-12-02	25.62	25.68	25.42	25.66	421618
2021-12-03	25.68	25.73	25.65	25.65	439029
2021-12-06	25.69	25.71	25.65	25.67	554447
2021-12-07	25.72	25.81	25.41	25.78	405959
2021-12-08	25.77	25.82	25.77	25.77	316639
2021-12-09	25.78	25.79	25.75	25.75	324331
2021-12-10	25.80	25.80	25.76	25.80	401383
2021-12-13	25.81	25.81	25.76	25.77	217303
2021-12-14	25.77	25.77	25.52	25.76	282462
2021-12-15	25.72	25.77	25.71	25.77	310127
2021-12-16	25.78	25.82	25.75	25.80	457147
2021-12-17	25.79	25.90	25.75	25.66	290149
2021-12-20	25.71	25.71	25.62	25.67	339171
2021-12-21	25.73	25.74	25.66	25.74	415751
2021-12-22	25.72	25.79	25.71	25.77	372735
2021-12-23	25.81	25.82	25.75	25.76	1007620
2021-12-27	25.79	25.82	25.77	25.78	270500
2021-12-28	25.78	25.83	25.75	25.75	366065
2021-12-29	25.74	25.84	25.74	25.80	414158
2021-12-30	25.84	25.88	25.84	25.88	284433
2021-12-31	25.91	25.92	25.85	25.92	506650
2022-01-03	25.94	25.94	25.88	25.92	529932
2022-01-04	25.94	25.94	25.86	25.87	514970
2022-01-05	25.89	25.91	25.80	25.82	712888
2022-01-06	25.84	25.84	25.75	25.84	469854
2022-01-07	25.82	25.88	25.78	25.82	239442
2022-01-10	25.78	25.82	25.74	25.78	365107
2022-01-11	25.81	25.89	25.75	25.84	685625
2022-01-12	25.88	25.89	25.84	25.84	374414
2022-01-13	25.90	25.90	25.84	25.84	426082
2022-01-14	25.87	25.88	25.84	25.84	334972
2022-01-18	25.82	25.86	25.70	25.72	421772
2022-01-19	25.72	25.82	25.72	25.80	359595
2022-01-20	25.78	25.85	25.70	25.70	481373
2022-01-21	25.76	25.76	25.69	25.63	266524
2022-01-24	25.62	25.62	25.50	25.55	646379
2022-01-25	25.55	25.60	25.50	25.57	423741
2022-01-26	25.60	25.66	25.50	25.50	793031
2022-01-27	25.51	25.53	25.36	25.38	572556
2022-01-28	25.39	25.44	25.26	25.33	676295
2022-01-31	25.35	25.37	25.26	25.35	370613
2022-02-01	25.35	25.51	25.35	25.45	787493
2022-02-02	25.49	25.49	25.38	25.38	444621
2022-02-03	25.32	25.32	25.22	25.27	466067
2022-02-04	25.29	25.29	25.14	25.21	1649404
2022-02-07	25.23	25.24	25.08	25.10	1120016
2022-02-08	25.07	25.08	24.94	24.96	1191737
2022-02-09	24.99	25.04	24.95	25.00	811467
2022-02-10	24.95	24.95	24.80	24.86	703544
2022-02-11	24.85	24.86	24.68	24.78	1386953
2022-02-14	24.74	24.74	24.54	24.61	750687
2022-02-15	24.60	24.68	24.50	24.65	694042
2022-02-16	24.65	24.77	24.62	24.73	667700
2022-02-17	24.76	24.79	24.67	24.71	536990
2022-02-18	24.71	24.74	24.68	24.62	348346
2022-02-22	24.58	24.65	24.55	24.56	430493
2022-02-23	24.56	24.62	24.52	24.54	265101
2022-02-24	24.44	24.50	24.42	24.50	605846
2022-02-25	24.51	24.67	24.51	24.65	263405
2022-02-28	24.64	24.69	24.59	24.67	326603
2022-03-01	24.65	24.71	24.63	24.71	554884
2022-03-02	24.71	24.72	24.65	24.72	299795
2022-03-03	24.72	24.72	24.63	24.65	307529
2022-03-04	24.61	24.63	24.52	24.55	293032
2022-03-07	24.55	24.55	24.35	24.35	351567
2022-03-08	24.32	24.37	24.26	24.37	405606
2022-03-09	24.37	24.44	24.34	24.38	395406
2022-03-10	24.40	24.41	24.32	24.36	344917
2022-03-11	24.40	24.40	24.26	24.26	255895
2022-03-14	24.27	24.32	24.11	24.12	590526
2022-03-15	24.11	24.14	24.09	24.12	310573
2022-03-16	24.18	24.28	24.07	24.23	448348
2022-03-17	24.24	24.45	24.21	24.35	512123
2022-03-18	24.35	24.45	24.33	24.35	358509
2022-03-21	24.35	24.35	24.25	24.28	512950
2022-03-22	24.27	24.29	24.23	24.23	281500
2022-03-23	24.22	24.28	24.22	24.27	545552
2022-03-24	24.30	24.31	24.22	24.25	531584
2022-03-25	24.28	24.28	24.19	24.20	499936
2022-03-28	24.18	24.26	24.13	24.21	415333
2022-03-29	24.28	24.41	24.25	24.41	577636
2022-03-30	24.41	24.47	24.37	24.46	665774
2022-03-31	24.49	24.50	24.42	24.44	427563
2022-04-01	24.46	24.50	24.45	24.48	375309
2022-04-04	24.50	24.55	24.48	24.54	257035
2022-04-05	24.54	24.55	24.32	24.34	1221077
2022-04-06	24.30	24.38	24.25	24.28	395521
2022-04-07	24.32	24.34	24.26	24.30	443918
2022-04-08	24.30	24.33	24.25	24.28	439804
2022-04-11	24.26	24.27	24.17	24.20	384197
2022-04-12	24.24	24.25	24.15	24.15	1647775
2022-04-13	24.21	24.24	24.15	24.21	510734
2022-04-14	24.25	24.25	24.14	24.04	355831
2022-04-18	24.10	24.12	24.05	24.09	407528
2022-04-19	24.09	24.09	23.95	23.99	463283
2022-04-20	23.99	24.12	23.97	24.05	1592851
2022-04-21	24.05	24.08	23.91	23.91	451430
2022-04-22	23.93	23.96	23.85	23.87	425204
2022-04-25	23.86	23.88	23.81	23.86	351645
2022-04-26	23.87	23.90	23.80	23.81	423157
2022-04-27	23.84	23.87	23.77	23.81	767058
2022-04-28	23.79	23.86	23.70	23.84	645310
2022-04-29	23.80	23.86	23.60	23.67	421667
2022-05-02	23.67	23.70	23.44	23.45	529034
2022-05-03	23.50	23.53	23.45	23.48	648626
2022-05-04	23.44	23.57	23.38	23.56	702183
2022-05-05	23.52	23.54	23.40	23.45	372525
2022-05-06	23.47	23.47	23.34	23.38	413837
2022-05-09	23.30	23.30	23.08	23.22	739960
2022-05-10	23.18	23.24	23.07	23.21	631662
2022-05-11	23.18	23.26	23.09	23.14	891054
2022-05-12	23.09	23.17	22.93	23.02	917270
2022-05-13	23.00	23.13	22.89	23.08	746738
2022-05-16	23.06	23.08	22.94	22.99	835194
2022-05-17	23.03	23.08	22.96	23.04	869134
2022-05-18	22.99	23.00	22.82	22.88	487583
2022-05-19	22.76	22.90	22.76	22.81	536431
2022-05-20	22.84	22.87	22.68	22.64	729270
2022-05-23	22.63	22.65	22.53	22.60	467037
2022-05-24	22.52	22.64	22.48	22.59	536692
2022-05-25	22.58	22.82	22.58	22.82	784004
2022-05-26	22.86	23.07	22.84	23.03	430281
2022-05-27	23.13	23.34	23.10	23.33	279404
2022-05-31	23.34	23.35	23.21	23.26	514160
2022-06-01	23.26	23.31	23.14	23.19	643082
2022-06-02	23.18	23.27	23.18	23.26	357565
2022-06-03	23.25	23.25	23.15	23.20	601968
2022-06-06	23.25	23.28	23.14	23.16	346609
2022-06-07	23.13	23.25	23.13	23.24	396569
2022-06-08	23.17	23.30	23.17	23.21	281976
2022-06-09	23.15	23.16	23.10	23.10	279508
2022-06-10	23.05	23.08	22.86	22.90	715118
2022-06-13	22.70	22.70	22.32	22.39	635033
2022-06-14	22.43	22.56	22.39	22.52	554747
2022-06-15	22.47	22.64	22.46	22.48	563431
2022-06-16	22.38	22.55	22.21	22.32	475810
2022-06-17	22.30	22.37	22.15	22.06	572284
2022-06-21	22.07	22.28	22.03	22.25	666856
2022-06-22	22.16	22.25	22.04	22.04	480779
2022-06-23	22.10	22.24	22.06	22.20	460925
2022-06-24	22.19	22.31	22.18	22.24	549340
2022-06-27	22.24	22.30	22.23	22.28	280910
2022-06-28	22.29	22.36	22.16	22.17	248702
2022-06-29	22.15	22.24	22.11	22.19	350339
2022-06-30	22.13	22.24	22.12	22.19	400047
2022-07-01	22.19	22.26	22.13	22.21	172364
2022-07-05	22.12	22.24	22.01	22.18	665540
2022-07-06	22.16	22.32	22.10	22.18	363791
2022-07-07	22.17	22.27	22.14	22.16	230243
2022-07-08	22.15	22.31	22.15	22.22	210184
2022-07-11	22.24	22.37	22.24	22.33	236192
2022-07-12	22.29	22.43	22.29	22.37	533929
2022-07-13	22.34	22.45	22.29	22.43	529588
2022-07-14	22.33	22.43	22.27	22.39	303176
2022-07-15	22.46	22.49	22.40	22.36	248546
2022-07-18	22.35	22.47	22.35	22.42	338186
2022-07-19	22.43	22.73	22.43	22.67	629308
2022-07-20	22.65	22.81	22.61	22.74	314514
2022-07-21	22.78	22.98	22.78	22.92	268332
2022-07-22	22.93	23.05	22.89	23.05	237146
2022-07-25	22.97	23.12	22.84	23.12	470130
2022-07-26	23.03	23.11	22.96	23.05	397460
2022-07-27	23.03	23.23	22.99	23.20	696451
2022-07-28	23.24	23.33	23.15	23.31	838098
2022-07-29	23.25	23.36	23.20	23.34	331547
2022-08-01	23.30	23.41	23.21	23.40	515165
2022-08-02	23.39	23.39	23.26	23.34	331733
2022-08-03	23.38	23.57	23.29	23.53	682577
2022-08-04	23.51	23.62	23.51	23.58	621676
2022-08-05	23.57	23.57	23.43	23.49	349549
2022-08-08	23.45	23.52	23.39	23.41	351097
2022-08-09	23.42	23.49	23.37	23.40	198081
2022-08-10	23.49	23.56	23.42	23.50	413274
2022-08-11	23.55	23.65	23.46	23.54	281293
2022-08-12	23.56	23.67	23.38	23.67	495054
2022-08-15	23.65	23.66	23.55	23.56	391080
2022-08-16	23.53	23.69	23.51	23.56	550148
2022-08-17	23.61	23.61	23.40	23.49	457831
2022-08-18	23.49	23.51	23.43	23.50	254067
2022-08-19	23.49	23.49	23.39	23.36	196584
2022-08-22	23.33	23.33	23.08	23.09	215120
2022-08-23	23.08	23.15	22.98	23.00	167859
2022-08-24	22.99	23.11	22.96	22.97	215806
2022-08-25	22.97	23.22	22.97	23.22	841378
2022-08-26	23.23	23.23	22.93	23.03	523558
2022-08-29	22.90	23.04	22.90	22.95	393048
2022-08-30	23.01	23.04	22.89	22.90	262093
2022-08-31	22.93	23.08	22.82	22.84	301974
2022-09-01	22.77	22.80	22.66	22.77	373331
2022-09-02	22.73	22.86	22.59	22.75	402995
2022-09-06	22.71	22.76	22.61	22.66	429605
2022-09-07	22.65	22.79	22.65	22.76	651196
2022-09-08	22.73	22.83	22.65	22.83	372643
2022-09-09	22.86	22.90	22.76	22.86	299290
2022-09-12	22.89	23.01	22.80	23.01	380082
2022-09-13	22.90	22.90	22.77	22.79	493501
2022-09-14	22.79	22.91	22.76	22.79	319168
2022-09-15	22.80	22.88	22.77	22.77	332059
2022-09-16	22.82	22.85	22.70	22.72	197114
2022-09-19	22.69	22.72	22.64	22.71	333740
2022-09-20	22.66	22.69	22.53	22.60	405652
2022-09-21	22.61	22.66	22.47	22.56	400739
2022-09-22	22.54	22.68	22.43	22.50	774880
2022-09-23	22.42	22.48	22.18	22.27	927679
2022-09-26	22.23	22.28	22.08	22.26	649036
2022-09-27	22.24	22.30	22.02	22.03	1077543
2022-09-28	22.02	22.14	21.96	22.09	1070727
2022-09-29	22.12	22.12	21.90	22.00	913755
2022-09-30	21.92	22.04	21.90	21.90	322390
2022-10-03	22.00	22.14	21.99	22.05	309293
2022-10-04	22.18	22.24	22.13	22.24	1373942
2022-10-05	22.26	22.32	22.15	22.28	527722
2022-10-06	22.25	22.35	22.15	22.27	1085283
2022-10-07	22.27	22.35	22.15	22.21	323247
2022-10-10	22.21	22.21	22.12	22.13	245863
2022-10-11	22.09	22.19	22.04	22.06	405678
2022-10-12	22.04	22.08	21.93	21.94	317799
2022-10-13	21.86	22.04	21.75	22.02	864327
2022-10-14	22.00	22.02	21.93	21.96	212420
2022-10-17	21.99	22.06	21.91	21.91	406860
2022-10-18	21.97	22.05	21.85	21.85	465015
2022-10-19	21.86	21.93	21.78	21.83	242006
2022-10-20	21.80	21.90	21.75	21.75	386650
2022-10-21	21.75	21.81	21.68	21.61	471563
2022-10-24	21.63	21.79	21.60	21.75	1608513
2022-10-25	21.72	21.90	21.62	21.88	883851
2022-10-26	21.87	21.90	21.68	21.68	1723053
2022-10-27	21.68	21.94	21.67	21.88	488541
2022-10-28	21.91	22.00	21.86	21.96	469501
2022-10-31	21.97	22.02	21.93	21.96	335521
2022-11-01	22.00	22.05	21.92	21.94	578328
2022-11-02	21.97	22.00	21.58	21.62	1048955
2022-11-03	21.55	21.83	21.53	21.73	542283
2022-11-04	21.81	21.90	21.72	21.79	382427
2022-11-07	21.78	21.88	21.75	21.84	438838
2022-11-08	21.89	22.05	21.86	22.01	437588
2022-11-09	21.93	22.05	21.93	21.97	997892
2022-11-10	22.12	22.75	21.90	22.75	1291240
2022-11-11	22.67	22.84	22.58	22.75	307440
2022-11-14	22.87	22.87	22.35	22.40	910353
2022-11-15	22.52	22.54	22.05	22.34	1201171
2022-11-16	22.33	22.40	22.27	22.28	311932
2022-11-17	22.22	22.35	22.13	22.27	488989
2022-11-18	22.27	22.38	22.23	22.28	330874
2022-11-21	22.19	22.29	22.12	22.20	531158
2022-11-22	22.16	22.31	22.13	22.22	455455
2022-11-23	22.22	22.37	22.22	22.24	406896
2022-11-25	22.32	22.37	22.22	22.36	150318
2022-11-28	22.23	22.32	22.10	22.17	576142
2022-11-29	22.26	22.34	22.14	22.19	619561
2022-11-30	22.19	22.43	22.15	22.42	608373
2022-12-01	22.47	22.50	22.35	22.48	570758
2022-12-02	22.35	22.49	22.35	22.48	358686
2022-12-05	22.39	22.52	22.38	22.45	529287
2022-12-06	22.44	22.47	22.33	22.39	495205
2022-12-07	22.31	22.49	22.30	22.37	702383
2022-12-08	22.37	22.51	22.37	22.51	553430
2022-12-09	22.49	22.50	22.42	22.48	557139
2022-12-12	22.45	22.48	22.36	22.45	902476
2022-12-13	22.66	22.72	22.46	22.72	937352
2022-12-14	22.72	22.73	22.60	22.70	451667
2022-12-15	22.61	22.63	22.52	22.57	438358
2022-12-16	22.48	22.53	22.42	22.42	450320
2022-12-19	22.38	22.51	22.28	22.45	1072506
2022-12-20	22.46	22.46	22.36	22.38	474246
2022-12-21	22.39	22.48	22.39	22.45	619531
2022-12-22	22.36	22.47	22.34	22.39	599529
2022-12-23	22.43	22.44	22.30	22.33	455113
2022-12-27	22.38	22.38	22.19	22.24	571841
2022-12-28	22.21	22.36	22.19	22.28	994587
2022-12-29	22.29	22.45	22.29	22.36	788307
2022-12-30	22.33	22.45	22.32	22.39	513089
2023-01-03	22.41	22.46	22.27	22.36	386455
2023-01-04	22.32	22.53	22.31	22.53	497317
2023-01-05	22.48	22.52	22.41	22.43	607389
2023-01-06	22.50	22.69	22.50	22.67	375100
2023-01-09	22.67	22.76	22.63	22.68	670560
2023-01-10	22.72	22.94	22.69	22.91	907759
2023-01-11	22.92	23.05	22.88	22.98	497802
2023-01-12	23.05	23.18	22.99	23.17	296832
2023-01-13	23.16	23.24	23.13	23.20	239610
2023-01-17	23.28	23.29	23.19	23.29	736870
2023-01-18	23.34	23.40	23.24	23.24	597056
2023-01-19	23.27	23.33	23.23	23.28	439404
2023-01-20	23.34	23.34	23.23	23.18	273987
2023-01-23	23.28	23.31	23.21	23.30	398775
2023-01-24	23.25	23.37	23.23	23.23	291595
2023-01-25	23.27	23.40	23.27	23.38	174349
2023-01-26	23.45	23.45	23.35	23.40	493841
2023-01-27	23.45	23.47	23.39	23.39	337684
2023-01-30	23.43	23.48	23.40	23.48	683505
2023-01-31	23.50	23.55	23.46	23.53	268083
2023-02-01	23.52	23.72	23.47	23.67	526889
2023-02-02	23.65	23.73	23.61	23.73	670637
2023-02-03	23.70	23.70	23.60	23.70	590225
2023-02-06	23.63	23.63	23.54	23.60	297951
2023-02-07	23.54	23.58	23.49	23.53	229586
2023-02-08	23.50	23.51	23.40	23.47	351137
2023-02-09	23.50	23.53	23.45	23.46	319405
2023-02-10	23.47	23.47	23.40	23.44	201326
2023-02-13	23.46	23.47	23.41	23.47	259562
2023-02-14	23.45	23.47	23.39	23.46	285059
2023-02-15	23.39	23.42	23.36	23.41	449068
2023-02-16	23.37	23.40	23.32	23.39	264343
2023-02-17	23.35	23.39	23.32	23.23	256037
2023-02-21	23.21	23.22	23.07	23.11	325427
2023-02-22	23.15	23.18	23.05	23.05	540009
2023-02-23	23.14	23.19	23.12	23.17	288069
2023-02-24	23.14	23.18	23.10	23.18	223983
2023-02-27	23.28	23.28	23.19	23.22	256845
2023-02-28	23.18	23.22	23.18	23.19	175496
2023-03-01	23.16	23.23	23.15	23.19	136612
2023-03-02	23.17	23.22	23.15	23.19	232392
2023-03-03	23.23	23.32	23.19	23.31	276273
2023-03-06	23.25	23.27	23.23	23.24	209363
2023-03-07	23.26	23.30	23.16	23.20	262421
2023-03-08	23.17	23.22	23.16	23.22	365541
2023-03-09	23.18	23.22	23.03	23.05	323561
2023-03-10	22.97	23.00	22.01	22.17	621657
2023-03-13	22.02	22.38	20.98	21.18	1912913
2023-03-14	21.74	22.15	21.56	21.90	1185796
2023-03-15	21.50	21.58	21.13	21.41	1076631
2023-03-16	21.41	21.87	21.25	21.80	2164620
2023-03-17	21.66	21.90	21.25	21.34	1312473
2023-03-20	21.29	21.38	20.88	21.10	806808
2023-03-21	21.34	21.78	21.33	21.60	1269765
2023-03-22	21.74	21.84	21.57	21.74	425953
2023-03-23	21.65	21.91	21.54	21.65	640042
2023-03-24	21.58	21.81	21.50	21.60	253283
2023-03-27	21.52	21.80	21.52	21.61	782204
2023-03-28	21.61	21.72	21.61	21.70	651611
2023-03-29	21.95	21.95	21.70	21.86	580211
2023-03-30	21.88	22.01	21.88	21.99	283817
2023-03-31	22.06	22.20	22.03	22.15	578572
2023-04-03	22.07	22.22	22.04	22.19	303599
2023-04-04	22.24	22.25	22.11	22.18	156120
2023-04-05	22.14	22.23	22.10	22.14	427611
2023-04-06	22.08	22.20	22.07	22.15	488500
2023-04-10	22.09	22.23	22.09	22.21	281122
2023-04-11	22.15	22.29	22.15	22.20	515582
2023-04-12	22.26	22.34	22.18	22.22	443983
2023-04-13	22.30	22.34	22.20	22.30	213135
2023-04-14	22.30	22.38	22.23	22.30	939822
2023-04-17	22.35	22.40	22.24	22.34	682960
2023-04-18	22.35	22.39	22.26	22.38	430372
2023-04-19	22.32	22.42	22.30	22.36	1259105
2023-04-20	22.32	22.47	22.27	22.33	469772
2023-04-21	22.34	22.40	22.30	22.23	429250
2023-04-24	22.23	22.36	22.23	22.33	323676
2023-04-25	22.27	22.35	22.20	22.20	228874
2023-04-26	22.17	22.29	22.17	22.18	248091
2023-04-27	22.22	22.26	22.17	22.24	173456
2023-04-28	22.28	22.30	22.10	22.27	454381
2023-05-01	22.32	22.35	22.21	22.21	188172
2023-05-02	22.26	22.26	22.05	22.06	519039
2023-05-03	22.04	22.12	21.83	21.83	407112
2023-05-04	21.86	21.86	21.36	21.43	451476
2023-05-05	21.48	21.62	21.46	21.53	474131
2023-05-08	21.55	21.66	21.54	21.66	192642
2023-05-09	21.60	21.64	21.50	21.59	197362
2023-05-10	21.59	21.70	21.59	21.65	210456
2023-05-11	21.65	21.69	21.56	21.57	280649
2023-05-12	21.62	21.71	21.57	21.60	175746
2023-05-15	21.62	21.73	21.61	21.69	312593
2023-05-16	21.66	21.73	21.65	21.65	494091
2023-05-17	21.70	21.88	21.69	21.84	322182
2023-05-18	21.88	21.96	21.85	21.87	543367
2023-05-19	21.89	21.98	21.86	21.78	212024
2023-05-22	21.78	21.94	21.78	21.94	190838
2023-05-23	21.94	21.99	21.90	21.90	261643
2023-05-24	21.92	21.97	21.84	21.97	197281
2023-05-25	21.97	21.97	21.84	21.93	177314
2023-05-26	21.97	22.05	21.92	21.99	129003
2023-05-30	22.08	22.11	21.99	22.04	217037
2023-05-31	22.04	22.12	22.04	22.10	328529
2023-06-01	22.13	22.22	22.09	22.22	179661
2023-06-02	22.14	22.28	22.10	22.19	2691246
2023-06-05	22.24	22.30	22.20	22.19	833878
2023-06-06	22.23	22.30	22.23	22.23	314571
2023-06-07	22.23	22.30	22.23	22.28	307479
2023-06-08	22.34	22.35	22.22	22.29	158685
2023-06-09	22.36	22.36	22.24	22.24	194457
2023-06-12	22.28	22.31	22.19	22.24	312979
2023-06-13	22.36	22.36	22.23	22.28	369049
2023-06-14	22.28	22.33	22.20	22.20	201892
2023-06-15	22.26	22.36	22.23	22.23	345407
2023-06-16	22.23	22.28	22.21	22.16	272656
2023-06-20	22.13	22.21	22.11	22.15	165425
2023-06-21	22.15	22.22	22.07	22.17	316725
2023-06-22	22.12	22.17	22.07	22.11	339587
2023-06-23	22.11	22.21	22.09	22.09	366507
2023-06-26	22.14	22.21	22.12	22.16	179081
2023-06-27	22.20	22.24	22.16	22.16	249510
2023-06-28	22.18	22.27	22.15	22.20	283018
2023-06-29	22.22	22.26	22.17	22.18	151024
2023-06-30	22.27	22.27	22.20	22.25	356972
2023-07-03	22.30	22.35	22.25	22.32	117994
2023-07-05	22.29	22.37	22.25	22.32	552686
2023-07-06	22.26	22.32	22.17	22.17	230406
2023-07-07	22.18	22.27	22.18	22.23	268222
2023-07-10	22.25	22.34	22.22	22.28	139419
2023-07-11	22.32	22.39	22.30	22.38	727196
2023-07-12	22.36	22.46	22.36	22.38	492290
2023-07-13	22.47	22.48	22.30	22.43	487613
2023-07-14	22.45	22.49	22.40	22.41	272167
2023-07-17	22.37	22.44	22.37	22.40	352240
2023-07-18	22.38	22.50	22.38	22.41	229685
2023-07-19	22.42	22.58	22.42	22.52	450870
2023-07-20	22.52	22.59	22.45	22.48	175535
2023-07-21	22.58	22.60	22.52	22.40	392433
2023-07-24	22.49	22.54	22.43	22.48	226073
2023-07-25	22.62	22.62	22.51	22.54	542511
2023-07-26	22.59	22.65	22.55	22.62	273745
2023-07-27	22.62	22.71	22.62	22.63	324943
2023-07-28	22.70	22.70	22.64	22.65	235861
2023-07-31	22.66	22.78	22.64	22.72	344064
2023-08-01	22.74	22.77	22.68	22.77	298901
2023-08-02	22.69	22.75	22.60	22.67	243877
2023-08-03	22.60	22.65	22.41	22.64	761271
2023-08-04	22.70	22.74	22.59	22.65	356859
2023-08-07	22.64	22.77	22.62	22.77	154015
2023-08-08	22.64	22.71	22.58	22.65	329905
2023-08-09	22.63	22.69	22.59	22.63	287602
2023-08-10	22.65	22.70	22.61	22.65	183627
2023-08-11	22.58	22.70	22.58	22.70	211059
2023-08-14	22.65	22.75	22.64	22.71	248331
2023-08-15	22.66	22.69	22.61	22.61	293948
2023-08-16	22.59	22.71	22.57	22.62	136217
2023-08-17	22.66	22.66	22.54	22.66	198438
2023-08-18	22.64	22.64	22.50	22.38	229750
2023-08-21	22.42	22.49	22.37	22.41	144504
2023-08-22	22.45	22.47	22.32	22.37	220268
2023-08-23	22.40	22.45	22.36	22.45	198724
2023-08-24	22.45	22.47	22.35	22.39	222537
2023-08-25	22.45	22.49	22.37	22.44	169978
2023-08-28	22.44	22.52	22.41	22.45	229631
2023-08-29	22.42	22.50	22.42	22.50	173403
2023-08-30	22.50	22.53	22.46	22.53	157319
2023-08-31	22.53	22.61	22.53	22.60	299223
2023-09-01	22.57	22.66	22.54	22.58	185604
2023-09-05	22.56	22.58	22.48	22.49	388915
2023-09-06	22.53	22.56	22.47	22.52	174169
2023-09-07	22.45	22.53	22.44	22.51	209689
2023-09-08	22.48	22.59	22.48	22.55	176618
2023-09-11	22.55	22.60	22.55	22.60	182127
2023-09-12	22.53	22.60	22.53	22.60	245656
2023-09-13	22.56	22.62	22.56	22.57	196941
2023-09-14	22.57	22.64	22.57	22.61	204319
2023-09-15	22.61	22.63	22.59	22.51	430541
2023-09-18	22.50	22.61	22.49	22.56	250007
2023-09-19	22.52	22.56	22.48	22.56	203339
2023-09-20	22.53	22.58	22.52	22.58	228037
2023-09-21	22.51	22.52	22.41	22.44	302143
2023-09-22	22.47	22.56	22.44	22.51	603243
2023-09-25	22.46	22.50	22.41	22.49	241942
2023-09-26	22.42	22.49	22.42	22.44	504788
2023-09-27	22.42	22.47	22.35	22.35	389697
2023-09-28	22.31	22.40	22.31	22.37	283373
2023-09-29	22.36	22.43	22.31	22.37	455741
2023-10-02	22.38	22.38	22.26	22.28	240556
2023-10-03	22.23	22.26	22.12	22.13	413044
2023-10-04	22.14	22.21	22.01	22.06	500375
2023-10-05	22.03	22.12	22.01	22.01	280450
2023-10-06	21.94	22.00	21.92	21.95	440433
2023-10-09	21.92	22.05	21.92	21.97	288888
2023-10-10	22.01	22.06	21.92	22.02	256720
2023-10-11	22.04	22.10	22.01	22.07	290390
2023-10-12	22.05	22.12	21.98	22.00	332643
2023-10-13	22.03	22.09	21.98	22.02	473226
2023-10-16	22.06	22.10	22.03	22.04	427610
2023-10-17	21.98	22.00	21.88	21.92	779906
2023-10-18	21.88	21.98	21.86	21.92	429844
2023-10-19	21.86	21.95	21.83	21.86	290124
2023-10-20	21.86	21.94	21.81	21.67	421912
2023-10-23	21.67	21.77	21.65	21.68	187183
2023-10-24	21.74	21.79	21.68	21.73	253960
2023-10-25	21.74	21.76	21.65	21.66	235191
2023-10-26	21.64	21.73	21.61	21.61	442812
2023-10-27	21.73	21.77	21.60	21.63	304235
2023-10-30	21.65	21.70	21.62	21.67	274023
2023-10-31	21.66	21.74	21.66	21.66	376640
2023-11-01	21.66	21.82	21.66	21.72	235126
2023-11-02	21.89	22.11	21.89	22.06	334828
2023-11-03	22.24	22.32	22.17	22.32	438268
2023-11-06	22.32	22.32	22.21	22.28	630802
2023-11-07	22.28	22.30	22.24	22.29	213104
2023-11-08	22.26	22.33	22.25	22.25	269905
2023-11-09	22.27	22.33	22.17	22.17	289046
2023-11-10	22.20	22.36	22.20	22.35	368990
2023-11-13	22.29	22.43	22.23	22.41	304230
2023-11-14	22.52	22.76	22.44	22.49	587381
2023-11-15	22.55	22.55	22.37	22.55	444230
2023-11-16	22.55	22.57	22.52	22.56	312649
2023-11-17	22.53	22.60	22.53	22.36	182442
2023-11-20	22.45	22.47	22.37	22.39	378919
2023-11-21	22.37	22.44	22.36	22.36	513983
2023-11-22	22.40	22.44	22.39	22.39	243250
2023-11-24	22.46	22.50	22.38	22.38	194998
2023-11-27	22.45	22.50	22.39	22.40	407542
2023-11-28	22.37	22.53	22.36	22.49	407386
2023-11-29	22.54	22.59	22.50	22.57	317986
2023-11-30	22.53	22.66	22.51	22.58	740073
2023-12-01	22.62	22.71	22.56	22.71	454296
2023-12-04	22.61	22.75	22.61	22.70	597840
2023-12-05	22.65	22.75	22.65	22.74	390406
2023-12-06	22.76	22.80	22.74	22.76	369155
2023-12-07	22.80	22.85	22.75	22.82	289640
2023-12-08	22.76	22.80	22.76	22.78	296640
2023-12-11	22.80	22.81	22.76	22.80	683368
2023-12-12	22.81	22.84	22.76	22.82	717423
2023-12-13	22.88	22.94	22.82	22.94	451748
2023-12-14	23.00	23.15	22.95	23.15	638490
2023-12-15	23.10	23.18	23.06	22.90	395304
2023-12-18	23.00	23.03	22.89	23.01	369309
2023-12-19	23.01	23.08	22.98	23.00	368008
2023-12-20	23.00	23.10	22.99	23.00	566925
2023-12-21	23.06	23.10	23.02	23.07	444471
2023-12-22	23.14	23.17	23.07	23.07	487504
2023-12-26	23.13	23.15	23.06	23.13	409013
2023-12-27	23.15	23.16	23.08	23.14	495111
2023-12-28	23.12	23.19	23.06	23.07	847503
2023-12-29	23.12	23.18	23.08	23.08	383532
2024-01-02	23.14	23.17	23.03	23.04	567548
2024-01-03	23.07	23.08	22.98	22.99	569600
2024-01-04	22.99	23.07	22.97	22.99	482432
2024-01-05	23.02	23.08	23.00	23.01	326860
2024-01-08	23.05	23.13	23.02	23.08	357199
2024-01-09	23.11	23.22	23.10	23.15	284610
2024-01-10	23.22	23.25	23.14	23.23	273826
2024-01-11	23.28	23.31	23.22	23.27	392210
2024-01-12	23.30	23.33	23.21	23.24	245950
2024-01-16	23.20	23.29	23.20	23.23	253441
2024-01-17	23.24	23.27	23.20	23.22	300738
2024-01-18	23.28	23.31	23.24	23.26	185179
2024-01-19	23.30	23.33	23.24	23.20	341723
2024-01-22	23.30	23.33	23.26	23.31	312413
2024-01-23	23.36	23.39	23.26	23.29	234121
2024-01-24	23.28	23.39	23.28	23.36	317331
2024-01-25	23.41	23.51	23.40	23.49	664282
2024-01-26	23.53	23.55	23.48	23.53	490786
2024-01-29	23.56	23.57	23.53	23.57	332253
2024-01-30	23.58	23.60	23.53	23.59	469262
2024-01-31	23.61	23.70	23.49	23.50	349778
2024-02-01	23.57	23.57	23.46	23.51	453406
2024-02-02	23.50	23.54	23.42	23.52	491223
2024-02-05	23.50	23.54	23.44	23.45	436632
2024-02-06	23.52	23.52	23.42	23.42	347468
2024-02-07	23.46	23.46	23.34	23.39	326721
2024-02-08	23.40	23.43	23.32	23.35	815507
2024-02-09	23.40	23.49	23.39	23.45	298906
2024-02-12	23.49	23.51	23.45	23.45	466979
2024-02-13	23.45	23.51	23.37	23.39	248067
2024-02-14	23.45	23.50	23.42	23.42	276726
2024-02-15	23.52	23.57	23.47	23.56	278133
2024-02-16	23.55	23.55	23.47	23.43	166052
2024-02-20	23.46	23.49	23.43	23.45	208711
2024-02-21	23.47	23.50	23.45	23.49	152567
2024-02-22	23.55	23.57	23.50	23.57	260336
2024-02-23	23.64	23.65	23.55	23.63	237472
2024-02-26	23.65	23.66	23.58	23.60	183440
2024-02-27	23.61	23.63	23.53	23.60	519848
2024-02-28	23.61	23.61	23.55	23.57	254722
2024-02-29	23.62	23.64	23.58	23.62	272397
2024-03-01	23.65	23.65	23.51	23.59	265038
2024-03-04	23.60	23.62	23.52	23.55	257996
2024-03-05	23.57	23.60	23.52	23.54	182448
2024-03-06	23.59	23.61	23.52	23.57	334540
2024-03-07	23.57	23.64	23.57	23.61	220846
2024-03-08	23.66	23.66	23.59	23.59	254071
2024-03-11	23.63	23.67	23.59	23.67	268683
2024-03-12	23.67	23.71	23.63	23.71	252655
2024-03-13	23.72	23.77	23.70	23.74	216021
2024-03-14	23.77	23.78	23.66	23.70	260703
2024-03-15	23.68	23.72	23.67	23.60	205603
2024-03-18	23.67	23.67	23.60	23.60	154123
2024-03-19	23.59	23.66	23.59	23.65	230122
2024-03-20	23.67	23.70	23.66	23.69	247191
2024-03-21	23.69	23.76	23.69	23.76	283806
2024-03-22	23.85	23.87	23.74	23.82	568351
2024-03-25	23.86	23.86	23.80	23.82	513391
2024-03-26	23.81	23.82	23.77	23.81	322963
2024-03-27	23.83	23.85	23.77	23.80	337943
2024-03-28	23.81	23.83	23.76	23.77	223174
2024-04-01	23.82	23.84	23.76	23.81	883440
2024-04-02	23.70	23.76	23.66	23.73	509602
2024-04-03	23.70	23.73	23.65	23.68	485980
2024-04-04	23.71	23.74	23.69	23.71	228919
2024-04-05	23.72	23.74	23.70	23.72	172276
2024-04-08	23.74	23.74	23.70	23.72	153017
2024-04-09	23.74	23.75	23.69	23.73	271748
2024-04-10	23.68	23.73	23.64	23.65	264927
2024-04-11	23.67	23.69	23.58	23.64	405045
2024-04-12	23.63	23.66	23.58	23.58	231587
2024-04-15	23.63	23.63	23.44	23.44	638906
2024-04-16	23.49	23.52	23.40	23.41	226857
2024-04-17	23.46	23.51	23.40	23.46	394842
2024-04-18	23.48	23.55	23.46	23.52	815174
2024-04-19	23.54	23.54	23.48	23.37	336594
2024-04-22	23.43	23.50	23.41	23.41	741905
2024-04-23	23.45	23.53	23.44	23.47	439155
2024-04-24	23.51	23.54	23.49	23.52	814787
2024-04-25	23.48	23.56	23.41	23.48	239724
2024-04-26	23.53	23.54	23.49	23.52	273150
2024-04-29	23.55	23.64	23.52	23.64	558678
2024-04-30	23.62	23.63	23.55	23.59	407490
2024-05-01	23.59	23.65	23.55	23.61	480220
2024-05-02	23.65	23.72	23.62	23.72	298620
2024-05-03	23.73	23.80	23.72	23.80	414391
2024-05-06	23.85	23.87	23.80	23.83	833079
2024-05-07	23.87	23.89	23.86	23.89	306460
2024-05-08	23.88	23.96	23.81	23.96	298619
2024-05-09	23.87	23.88	23.81	23.82	206290
2024-05-10	23.86	23.88	23.82	23.83	188034
2024-05-13	23.87	23.90	23.80	23.84	406158
2024-05-14	23.86	23.91	23.82	23.88	228246
2024-05-15	23.92	23.95	23.89	23.90	328168
2024-05-16	23.90	23.98	23.90	23.95	245729
2024-05-17	23.98	23.99	23.93	23.87	167850
2024-05-20	23.93	23.93	23.87	23.88	180642
2024-05-21	23.91	23.91	23.87	23.87	358402
2024-05-22	23.87	23.87	23.75	23.78	508347
2024-05-23	23.81	23.88	23.77	23.80	645441
2024-05-24	23.84	23.90	23.79	23.90	427936
2024-05-28	23.90	23.92	23.82	23.84	297196
2024-05-29	23.83	23.84	23.65	23.69	788740
2024-05-30	23.68	23.74	23.64	23.64	213353
2024-05-31	23.71	23.86	23.71	23.85	385657
2024-06-03	23.86	23.94	23.86	23.94	1004902
2024-06-04	23.93	23.96	23.91	23.96	325791
2024-06-05	23.97	23.97	23.88	23.93	304737
2024-06-06	23.90	23.95	23.85	23.93	336588
2024-06-07	23.90	23.91	23.74	23.76	727675
2024-06-10	23.80	23.88	23.79	23.83	875690
2024-06-11	23.80	23.88	23.74	23.85	289928
2024-06-12	23.87	23.99	23.82	23.85	1033130
2024-06-13	23.89	23.94	23.83	23.90	803271
2024-06-14	23.90	23.95	23.86	23.88	251381
2024-06-17	23.86	23.90	23.82	23.89	187491
2024-06-18	23.88	23.98	23.88	23.98	575068
2024-06-20	23.97	24.01	23.90	24.01	246070
2024-06-21	23.95	24.08	23.95	23.97	273054
2024-06-24	23.99	23.99	23.94	23.94	228990
2024-06-25	23.94	23.94	23.80	23.87	663311
2024-06-26	23.86	23.87	23.82	23.85	270562
2024-06-27	23.88	23.98	23.87	23.94	435411
2024-06-28	23.91	23.96	23.85	23.96	255190
2024-07-01	23.96	23.96	23.73	23.78	507785
2024-07-02	23.76	23.97	23.76	23.94	342561
2024-07-03	23.91	24.04	23.91	24.04	281198
2024-07-05	24.05	24.07	24.01	24.05	264647
2024-07-08	24.07	24.09	24.03	24.07	220910
2024-07-09	24.09	24.10	23.93	23.93	344521
2024-07-10	24.00	24.06	23.96	24.03	241562
2024-07-11	24.09	24.16	24.06	24.12	404415
2024-07-12	24.11	24.15	24.11	24.14	272263
2024-07-15	24.17	24.18	24.09	24.16	526199
2024-07-16	24.19	24.19	24.02	24.06	740265
2024-07-17	24.04	24.15	24.02	24.12	538033
2024-07-18	24.14	24.21	24.13	24.18	427589
2024-07-19	24.19	24.24	24.08	23.97	617477
2024-07-22	24.02	24.04	24.00	24.03	221138
2024-07-23	24.08	24.09	24.00	24.02	405779
2024-07-24	24.02	24.04	23.78	23.80	963651
2024-07-25	23.84	23.96	23.84	23.89	305722
2024-07-26	24.01	24.07	23.95	24.05	571165
2024-07-29	24.06	24.06	23.94	23.96	521197
2024-07-30	24.00	24.03	23.95	23.96	502318
2024-07-31	24.02	24.08	24.00	24.04	271925
2024-08-01	24.01	24.02	23.91	23.91	923625
2024-08-02	23.86	23.95	23.57	23.76	1607244
2024-08-05	23.60	23.71	23.43	23.61	844573
2024-08-06	23.73	23.81	23.66	23.76	490565
2024-08-07	23.87	24.10	23.86	23.93	645499
2024-08-08	23.96	24.01	23.88	24.00	356874
2024-08-09	24.00	24.01	23.93	23.93	240535
2024-08-12	23.98	24.02	23.84	23.87	609515
2024-08-13	23.89	24.04	23.89	24.00	274832
2024-08-14	24.04	24.09	23.99	24.05	290072
2024-08-15	24.05	24.11	24.05	24.10	310021
2024-08-16	24.11	24.16	24.11	24.05	309736
2024-08-19	24.04	24.09	24.03	24.08	261351
2024-08-20	24.07	24.11	24.05	24.09	272297
2024-08-21	24.12	24.13	24.07	24.13	195878
2024-08-22	24.15	24.15	24.10	24.13	325339
2024-08-23	24.21	24.22	24.15	24.22	271920
2024-08-26	24.22	24.22	24.15	24.21	240945
2024-08-27	24.20	24.21	24.14	24.20	188736
2024-08-28	24.20	24.22	24.10	24.12	244671
2024-08-29	24.18	24.23	24.14	24.17	219454
2024-08-30	24.22	24.24	24.17	24.22	170012
2024-09-03	24.22	24.24	24.20	24.22	195339
2024-09-04	24.24	24.28	24.19	24.25	232202
2024-09-05	24.27	24.36	24.24	24.36	462475
2024-09-06	24.34	24.37	24.31	24.37	380018
2024-09-09	24.45	24.45	24.32	24.36	232769
2024-09-10	24.34	24.38	24.31	24.32	250045
2024-09-11	24.34	24.38	24.29	24.37	315738
2024-09-12	24.38	24.50	24.33	24.50	256757
2024-09-13	24.48	24.52	24.38	24.40	287051
2024-09-16	24.44	24.54	24.43	24.54	266273
2024-09-17	24.56	24.56	24.49	24.50	216467
2024-09-18	24.53	24.59	24.50	24.51	190252
2024-09-19	24.59	24.65	24.50	24.64	272174
2024-09-20	24.61	24.66	24.57	24.52	319012
2024-09-23	24.57	24.62	24.48	24.51	485458
2024-09-24	24.55	24.56	24.41	24.51	366003
2024-09-25	24.55	24.55	24.45	24.47	382443
2024-09-26	24.53	24.55	24.49	24.55	277000
2024-09-27	24.57	24.59	24.46	24.51	272704
2024-09-30	24.52	24.54	24.41	24.46	338769
2024-10-01	24.48	24.52	24.41	24.52	569204
2024-10-02	24.51	24.53	24.46	24.50	229178
2024-10-03	24.52	24.56	24.47	24.47	216223
2024-10-04	24.48	24.51	24.39	24.48	517850
2024-10-07	24.46	24.47	24.31	24.33	289676
2024-10-08	24.32	24.39	24.29	24.37	238758
2024-10-09	24.39	24.48	24.39	24.45	226964
2024-10-10	24.43	24.47	24.40	24.41	224423
2024-10-11	24.41	24.53	24.41	24.51	277542
2024-10-14	24.52	24.58	24.51	24.55	235190
2024-10-15	24.59	24.62	24.54	24.58	226535
2024-10-16	24.59	24.64	24.54	24.63	297018
2024-10-17	24.61	24.64	24.57	24.63	562870
2024-10-18	24.67	24.67	24.62	24.49	230711
2024-10-21	24.49	24.49	24.37	24.43	431797
2024-10-22	24.41	24.45	24.40	24.43	135472
2024-10-23	24.43	24.54	24.28	24.30	333388
2024-10-24	24.35	24.46	24.33	24.46	426885
2024-10-25	24.51	24.54	24.41	24.44	537338
2024-10-28	24.48	24.53	24.39	24.41	190354
2024-10-29	24.40	24.42	24.36	24.39	200696
2024-10-30	24.41	24.43	24.35	24.42	142648
2024-10-31	24.44	24.51	24.37	24.41	222697
2024-11-01	24.41	24.43	24.37	24.40	230408
2024-11-04	24.43	24.44	24.34	24.43	280193
2024-11-05	24.43	24.46	24.38	24.45	245088
2024-11-06	24.43	24.47	24.41	24.42	444169
2024-11-07	24.47	24.49	24.43	24.43	218140
2024-11-08	24.49	24.55	24.45	24.55	344982
2024-11-11	24.55	24.58	24.52	24.52	226413
2024-11-12	24.51	24.53	24.46	24.48	301334
2024-11-13	24.51	24.52	24.43	24.51	253220
2024-11-14	24.51	24.55	24.45	24.50	469386
2024-11-15	24.51	24.51	24.44	24.34	481349
2024-11-18	24.36	24.36	24.31	24.35	252090
2024-11-19	24.34	24.35	24.29	24.33	176710
2024-11-20	24.34	24.40	24.26	24.33	264888
2024-11-21	24.31	24.35	24.30	24.35	658854
2024-11-22	24.39	24.40	24.30	24.40	404814
2024-11-25	24.46	24.46	24.38	24.41	248885
2024-11-26	24.44	24.44	24.33	24.38	287171
2024-11-27	24.41	24.41	24.37	24.40	226203
2024-11-29	24.41	24.52	24.37	24.52	155203
2024-12-02	24.50	24.50	24.34	24.38	761040
2024-12-03	24.43	24.48	24.43	24.46	436689
2024-12-04	24.48	24.50	24.45	24.48	385094
2024-12-05	24.48	24.51	24.45	24.51	306373
2024-12-06	24.52	24.52	24.48	24.48	274355
2024-12-09	24.51	24.55	24.49	24.55	316971
2024-12-10	24.50	24.54	24.46	24.46	300155
2024-12-11	24.53	24.53	24.47	24.49	271334
2024-12-12	24.51	24.52	24.48	24.51	299145
2024-12-13	24.49	24.53	24.38	24.47	521347
2024-12-16	24.50	24.56	24.48	24.50	578350
2024-12-17	24.50	24.52	24.47	24.52	400398
2024-12-18	24.52	24.52	24.31	24.34	553667
2024-12-19	24.40	24.47	24.23	24.24	845095
2024-12-20	24.29	24.34	24.27	24.18	463766
2024-12-23	24.20	24.25	24.12	24.23	385101
2024-12-24	24.28	24.29	24.23	24.25	153074
2024-12-26	24.23	24.27	24.23	24.27	482452
2024-12-27	24.28	24.28	24.18	24.21	511593
2024-12-30	24.22	24.32	24.21	24.28	502248
2024-12-31	24.32	24.40	24.12	24.19	1067550
2025-01-02	24.27	24.29	24.16	24.25	523990
2025-01-03	24.29	24.45	24.29	24.45	611459
2025-01-06	24.43	24.43	24.34	24.34	363906
2025-01-07	24.36	24.37	24.15	24.15	716545
2025-01-08	24.20	24.25	24.12	24.18	792065
2025-01-10	24.17	24.20	24.13	24.15	574553
2025-01-13	24.14	24.25	24.04	24.07	576407
2025-01-14	24.11	24.17	24.09	24.12	316665
2025-01-15	24.25	24.29	24.20	24.28	347710
2025-01-16	24.32	24.46	24.26	24.28	413361
2025-01-17	24.35	24.38	24.29	24.22	389928
2025-01-21	24.22	24.27	24.22	24.25	625082
2025-01-22	24.30	24.41	24.20	24.26	872300
2025-01-23	24.27	24.27	24.21	24.25	454276
2025-01-24	24.29	24.29	24.24	24.27	369604
2025-01-27	24.30	24.31	24.25	24.30	556915
2025-01-28	24.32	24.35	24.26	24.31	430403
2025-01-29	24.35	24.37	24.29	24.30	374748
2025-01-30	24.35	24.36	24.28	24.30	1353214
2025-01-31	24.35	24.37	24.28	24.32	1113887
2025-02-03	24.31	24.33	24.27	24.28	1425704
2025-02-04	24.32	24.37	24.30	24.32	746932
2025-02-05	24.34	24.41	24.30	24.38	776731
2025-02-06	24.42	24.42	24.37	24.41	501229
2025-02-07	24.42	24.42	24.37	24.39	301897
2025-02-10	24.43	24.44	24.38	24.44	371185
2025-02-11	24.43	24.44	24.38	24.42	849546
2025-02-12	24.39	24.41	24.34	24.39	398881
2025-02-13	24.40	24.44	24.37	24.43	473849
2025-02-14	24.46	24.49	24.45	24.49	400833
2025-02-18	24.49	24.57	24.43	24.50	446750
2025-02-19	24.49	24.51	24.44	24.48	368851
2025-02-20	24.49	24.49	24.44	24.49	317511
2025-02-21	24.50	24.56	24.47	24.38	244326
2025-02-24	24.40	24.42	24.30	24.31	521933
2025-02-25	24.37	24.40	24.34	24.38	818291
2025-02-26	24.40	24.45	24.34	24.37	2440000
2025-02-27	24.40	24.44	24.37	24.40	3380457
2025-02-28	24.42	24.46	24.39	24.46	1000850
2025-03-03	24.46	24.46	24.40	24.42	811028
2025-03-04	24.40	24.40	24.25	24.30	851236
2025-03-05	24.35	24.42	24.32	24.40	582021
2025-03-06	24.33	24.46	24.32	24.35	298824
2025-03-07	24.33	24.36	24.32	24.33	214741
2025-03-10	24.35	24.35	24.28	24.28	322356
2025-03-11	24.27	24.29	24.23	24.26	315299
2025-03-12	24.30	24.30	24.22	24.26	303752
2025-03-13	24.26	24.26	24.14	24.21	464571
2025-03-14	24.25	24.26	24.20	24.25	230204
2025-03-17	24.25	24.33	24.25	24.33	344288
2025-03-18	24.32	24.32	24.26	24.29	269397
2025-03-19	24.30	24.40	24.27	24.38	333232
2025-03-20	24.38	24.44	24.38	24.40	444836
2025-03-21	24.40	24.42	24.38	24.31	194547
2025-03-24	24.32	24.34	24.29	24.32	341979
2025-03-25	24.32	24.32	24.28	24.31	481702
2025-03-26	24.27	24.32	24.20	24.21	425114
2025-03-27	24.26	24.27	24.22	24.27	300176
2025-03-28	24.29	24.32	24.24	24.26	345418
2025-03-31	24.20	24.27	24.20	24.24	310742
2025-04-01	24.26	24.27	24.22	24.25	392243
2025-04-02	24.23	24.28	24.23	24.28	346736
2025-04-03	24.20	24.26	24.00	24.00	528093
2025-04-04	23.90	23.92	23.58	23.60	2126528
2025-04-07	23.40	23.57	23.14	23.37	1785085
2025-04-08	23.50	23.70	23.28	23.32	846686
2025-04-09	23.18	23.86	23.03	23.68	1434012
2025-04-10	23.70	23.78	23.34	23.56	532963
2025-04-11	23.60	23.60	23.30	23.47	415691
2025-04-14	23.67	23.75	23.60	23.70	387771
2025-04-15	23.75	23.80	23.66	23.79	435900
2025-04-16	23.76	23.85	23.69	23.77	448612
2025-04-17	23.82	23.96	23.81	23.83	491966
2025-04-21	23.80	23.80	23.66	23.80	660600
2025-04-22	23.82	23.84	23.77	23.84	350610
2025-04-23	23.92	23.97	23.88	23.95	500372
2025-04-24	23.97	24.00	23.90	24.00	332645
2025-04-25	23.99	23.99	23.94	23.97	214796
2025-04-28	23.99	23.99	23.87	23.95	933864
2025-04-29	23.95	23.98	23.88	23.95	267503
2025-04-30	23.92	23.92	23.85	23.90	389516
2025-05-01	23.92	23.95	23.85	23.90	265339
2025-05-02	23.94	23.96	23.89	23.92	678443
2025-05-05	23.93	23.94	23.88	23.93	373359
2025-05-06	23.91	23.96	23.86	23.96	634444
2025-05-07	23.93	23.97	23.90	23.95	285086
2025-05-08	23.99	24.01	23.93	23.97	546122
2025-05-09	23.99	24.05	23.99	24.01	334077
2025-05-12	24.12	24.14	24.05	24.10	353677
2025-05-13	24.10	24.17	24.09	24.15	270542
2025-05-14	24.19	24.19	24.13	24.16	450507
2025-05-15	24.15	24.23	24.12	24.23	422939
2025-05-16	24.25	24.25	24.20	24.14	235916
2025-05-19	24.10	24.16	24.08	24.15	222215
2025-05-20	24.16	24.18	24.11	24.17	266600
2025-05-21	24.14	24.15	24.05	24.06	299803
2025-05-22	24.08	24.11	24.03	24.08	307259
2025-05-23	24.07	24.10	24.04	24.09	278251
2025-05-27	24.14	24.15	24.10	24.13	729920
2025-05-28	24.11	24.18	24.11	24.14	248109
2025-05-29	24.19	24.19	24.17	24.17	220622
2025-05-30	24.18	24.20	24.15	24.20	189686
2025-06-02	24.20	24.21	24.14	24.21	979504
2025-06-03	24.21	24.25	24.21	24.24	511958
2025-06-04	24.25	24.28	24.22	24.25	569794
2025-06-05	24.25	24.28	24.17	24.26	275438
2025-06-06	24.26	24.32	24.26	24.27	266306
2025-06-09	24.25	24.30	24.25	24.30	299756
2025-06-10	24.29	24.34	24.28	24.33	743755
2025-06-11	24.34	24.36	24.32	24.34	863346
2025-06-12	24.36	24.37	24.32	24.36	353899
2025-06-13	24.33	24.38	24.31	24.36	351225
2025-06-16	24.37	24.38	24.32	24.38	795186
2025-06-17	24.37	24.39	24.34	24.36	522203
2025-06-18	24.35	24.39	24.34	24.36	188400
2025-06-20	24.38	24.42	24.36	24.31	342228
2025-06-23	24.35	24.35	24.27	24.32	397736
2025-06-24	24.34	24.36	24.32	24.36	422553
2025-06-25	24.38	24.38	24.33	24.35	462903

Explore More About VRP

Coins representing dividend payouts and trends

VRP Dividend History

Discover Invesco Variable Rate'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

VRP Stock Split History

Discover Invesco Variable Rate'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

VRP Historical Prices

Explore Invesco Variable Rate's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics