XMLV Historical Prices

Summary

Key Stock Metrics

53.37

(April 17, 2024)

52-Week Low

65.99

(November 27, 2024)

52-Week High

65.99

(November 27, 2024)

All-Time High

60.12

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-02-15	25.24	25.24	25.19	25.19	7455
2013-02-19	25.32	25.37	25.32	25.35	5564
2013-02-20	25.42	25.42	25.27	25.27	600
2013-02-21	25.09	25.14	25.09	25.14	400
2013-02-22	25.21	25.27	25.21	25.26	1619
2013-02-25	25.94	25.94	25.14	25.14	6400
2013-02-26	24.91	25.04	24.91	25.03	2150
2013-02-27	25.15	25.31	25.15	25.30	2212
2013-02-28	25.85	25.85	25.29	25.34	13658
2013-03-01	25.74	25.74	25.08	25.27	2673
2013-03-04	25.26	25.42	25.24	25.40	8596
2013-03-05	25.64	25.65	25.59	25.65	6466
2013-03-06	25.68	25.68	25.60	25.65	2100
2013-03-07	25.83	25.83	25.60	25.61	3939
2013-03-08	25.86	25.86	25.62	25.71	3714
2013-03-11	25.64	25.76	25.64	25.73	5137
2013-03-12	26.14	26.14	25.69	25.74	6572
2013-03-13	25.98	26.11	25.77	25.80	5471
2013-03-14	26.19	26.19	25.87	25.93	4500
2013-03-15	26.29	26.29	25.85	25.90	3390
2013-03-18	25.87	25.87	25.81	25.81	1670
2013-03-19	26.24	26.24	25.75	25.81	8785
2013-03-20	25.95	26.01	25.94	26.01	1469
2013-03-21	26.00	26.04	25.91	25.95	17260
2013-03-22	26.14	26.14	25.99	25.99	3740
2013-03-25	26.13	26.13	25.96	26.05	27670
2013-03-26	26.19	26.21	26.16	26.21	17925
2013-03-27	26.30	26.30	26.03	26.29	23059
2013-03-28	26.54	26.54	26.35	26.47	11142
2013-04-01	26.84	26.84	26.27	26.39	10016
2013-04-02	26.53	26.54	26.39	26.42	5279
2013-04-03	26.79	26.79	26.20	26.27	8870
2013-04-04	26.31	26.39	26.30	26.38	4507
2013-04-05	26.30	26.49	26.16	26.36	9113
2013-04-08	26.74	26.74	26.41	26.59	12903
2013-04-09	26.86	26.94	26.54	26.61	7090
2013-04-10	26.66	26.94	26.66	26.84	4780
2013-04-11	27.19	27.19	26.93	26.95	6874
2013-04-12	26.94	26.94	26.86	26.91	8739
2013-04-15	26.85	26.86	26.36	26.36	4789
2013-04-16	26.53	26.69	26.49	26.69	9752
2013-04-17	26.99	26.99	26.24	26.35	11137
2013-04-18	26.39	26.39	26.29	26.34	3091
2013-04-19	26.51	26.67	26.06	26.66	16604
2013-04-22	26.55	26.68	26.46	26.65	10957
2013-04-23	26.90	26.90	26.67	26.81	36064
2013-04-24	27.24	27.24	26.81	26.89	86237
2013-04-25	27.14	27.23	26.86	26.91	27433
2013-04-26	27.04	27.04	26.78	26.83	28669
2013-04-29	26.90	27.06	26.90	27.05	3993
2013-04-30	27.11	27.23	27.03	27.23	10737
2013-05-01	27.30	27.30	26.94	26.96	9242
2013-05-02	27.29	27.29	27.05	27.14	15457
2013-05-03	27.39	27.40	27.31	27.34	55247
2013-05-06	27.54	27.54	27.28	27.31	234246
2013-05-07	27.38	27.60	27.35	27.60	20326
2013-05-08	27.59	27.66	27.56	27.66	20738
2013-05-09	27.70	27.70	27.49	27.52	41294
2013-05-10	27.53	27.59	27.50	27.59	5960
2013-05-13	27.58	27.65	27.52	27.60	14062
2013-05-14	28.20	28.20	27.72	27.85	22027
2013-05-15	27.83	28.06	27.74	28.01	19954
2013-05-16	28.02	28.99	27.85	27.86	117415
2013-05-17	27.99	28.07	27.93	28.07	12339
2013-05-20	27.97	28.11	27.86	28.02	23620
2013-05-21	28.10	28.11	28.04	28.11	6086
2013-05-22	28.10	28.12	27.46	27.55	19972
2013-05-23	27.00	27.42	27.00	27.40	128715
2013-05-24	27.79	27.79	27.12	27.26	14643
2013-05-28	27.59	27.61	27.12	27.21	29293
2013-05-29	27.13	27.19	26.63	26.78	17008
2013-05-30	26.98	27.02	26.93	26.97	8727
2013-05-31	27.55	27.55	26.82	26.82	4990
2013-06-03	26.54	26.85	26.54	26.74	63656
2013-06-04	26.72	26.77	26.49	26.49	5266
2013-06-05	26.42	26.43	26.23	26.23	18619
2013-06-06	26.24	26.52	26.24	26.52	8610
2013-06-07	26.52	26.66	26.49	26.64	34403
2013-06-10	26.49	26.75	26.49	26.67	7730
2013-06-11	26.47	26.56	26.47	26.47	52421
2013-06-12	26.54	26.54	26.14	26.14	10688
2013-06-13	26.16	26.64	26.16	26.64	6916
2013-06-14	26.73	26.80	26.57	26.61	2470
2013-06-17	26.79	26.79	26.58	26.59	8695
2013-06-18	26.69	26.96	26.69	26.89	9780
2013-06-19	26.85	26.85	26.34	26.44	3821
2013-06-20	26.01	26.01	25.55	25.60	33163
2013-06-21	25.43	25.77	25.43	25.64	164427
2013-06-24	25.39	25.74	25.29	25.61	71684
2013-06-25	25.80	25.94	25.77	25.94	3504
2013-06-26	26.09	26.21	26.03	26.21	2972
2013-06-27	26.48	26.58	26.48	26.53	4189
2013-06-28	26.64	26.66	26.61	26.61	1302
2013-07-02	26.80	26.88	26.66	26.68	4538
2013-07-03	26.56	26.74	26.55	26.70	9026
2013-07-05	26.95	26.95	26.38	26.72	8446
2013-07-08	26.95	27.08	26.82	27.01	8537
2013-07-09	27.29	27.29	27.07	27.22	234468
2013-07-10	27.27	27.27	27.13	27.25	6786
2013-07-11	27.57	27.62	27.49	27.55	14304
2013-07-12	27.62	27.65	27.58	27.64	7006
2013-07-15	27.75	27.85	27.75	27.84	1115
2013-07-16	27.92	27.92	27.72	27.73	3854
2013-07-17	27.82	27.90	27.81	27.84	33728
2013-07-18	27.93	28.09	27.93	28.08	7313
2013-07-19	28.06	28.15	28.06	28.10	9949
2013-07-22	28.16	28.23	28.13	28.22	8516
2013-07-23	28.29	28.29	28.13	28.22	6916
2013-07-24	28.34	28.34	27.80	27.85	9637
2013-07-25	27.90	27.91	27.79	27.85	4037
2013-07-26	27.84	27.91	27.73	27.91	4833
2013-07-29	27.86	27.86	27.84	27.84	379
2013-07-30	27.85	27.85	27.68	27.73	3932
2013-07-31	27.73	27.84	27.61	27.73	3829
2013-08-01	28.00	28.12	27.98	28.11	22779
2013-08-02	27.96	27.96	27.87	27.94	12420
2013-08-05	27.97	27.97	27.79	27.84	11400
2013-08-06	27.69	27.71	27.64	27.67	12435
2013-08-07	27.60	27.63	27.55	27.56	15114
2013-08-08	27.76	27.76	27.55	27.59	4440
2013-08-09	27.56	27.73	27.56	27.73	8291
2013-08-12	27.61	27.61	27.54	27.59	18332
2013-08-13	27.64	27.64	27.41	27.43	4022
2013-08-14	27.43	27.55	27.33	27.35	5656
2013-08-15	27.04	27.04	26.86	26.91	5649
2013-08-16	26.75	26.77	26.53	26.65	9166
2013-08-19	26.72	26.72	26.42	26.42	5268
2013-08-20	26.40	26.73	26.40	26.73	2040
2013-08-21	26.54	26.58	26.49	26.50	2222
2013-08-22	26.54	26.88	26.54	26.71	2664
2013-08-23	26.71	26.76	26.71	26.76	1507
2013-08-26	26.84	26.88	26.73	26.73	4389
2013-08-27	26.52	26.57	26.42	26.42	12505
2013-08-28	26.39	26.50	26.34	26.39	2884
2013-08-29	26.44	26.47	26.38	26.42	34169
2013-08-30	26.37	26.37	26.12	26.12	9370
2013-09-03	26.00	26.00	25.73	25.83	6277
2013-09-04	25.54	26.04	25.53	26.04	6904
2013-09-05	25.94	26.00	25.94	25.98	2417
2013-09-06	25.99	26.18	25.99	26.06	19804
2013-09-09	26.12	26.38	26.12	26.36	8979
2013-09-10	26.53	26.54	26.43	26.52	8828
2013-09-11	26.53	26.56	26.51	26.56	1776
2013-09-12	26.76	26.76	26.53	26.53	1797
2013-09-13	26.56	26.59	26.55	26.55	1450
2013-09-16	26.76	26.79	26.66	26.66	5132
2013-09-17	26.76	26.78	26.72	26.78	4744
2013-09-18	26.82	27.23	26.80	27.23	600
2013-09-19	27.33	27.33	27.19	27.19	4359
2013-09-20	27.19	27.19	26.94	26.94	3137
2013-09-23	26.96	26.96	26.80	26.95	4247
2013-09-24	26.96	26.98	26.88	26.88	5741
2013-09-25	26.88	26.90	26.81	26.90	7019
2013-09-26	26.96	26.99	26.95	26.96	1950
2013-09-27	26.88	26.88	26.88	26.88	741
2013-09-30	26.68	26.89	26.62	26.83	20774
2013-10-01	26.79	27.22	26.79	27.19	8094
2013-10-02	26.90	27.01	26.89	27.00	1679
2013-10-03	26.83	26.83	26.70	26.81	11373
2013-10-04	26.89	26.92	26.86	26.86	4341
2013-10-07	26.66	26.89	26.66	26.78	11504
2013-10-08	26.79	26.79	26.74	26.74	2150
2013-10-09	26.70	26.73	26.70	26.70	1194
2013-10-10	26.99	27.22	26.98	27.22	6479
2013-10-11	27.19	27.38	27.19	27.38	1085
2013-10-14	27.31	27.49	27.26	27.49	9759
2013-10-15	27.43	27.43	27.40	27.40	1504
2013-10-16	27.58	27.61	27.55	27.58	3972
2013-10-17	27.63	28.07	27.63	28.07	1624
2013-10-18	28.22	28.22	28.04	28.17	8467
2013-10-21	28.13	28.16	28.05	28.14	8098
2013-10-22	28.40	28.40	28.28	28.37	9861
2013-10-23	28.26	28.34	28.26	28.34	3096
2013-10-24	28.28	28.29	28.25	28.28	10384
2013-10-25	28.30	28.44	28.27	28.43	11817
2013-10-28	28.43	28.43	28.35	28.35	12587
2013-10-29	28.38	28.38	28.35	28.37	7726
2013-10-30	28.48	28.48	28.31	28.40	13624
2013-10-31	28.41	28.42	28.29	28.40	14117
2013-11-01	28.33	28.33	28.12	28.27	15758
2013-11-04	28.36	28.36	28.22	28.22	516
2013-11-05	28.33	28.33	28.09	28.09	16494
2013-11-06	28.15	28.24	28.15	28.18	2362
2013-11-07	28.17	28.17	27.94	27.97	6277
2013-11-08	27.74	27.97	27.74	27.96	31982
2013-11-11	27.96	28.07	27.96	28.07	3828
2013-11-12	27.96	27.96	27.80	27.94	33075
2013-11-13	27.99	28.15	27.99	28.09	1039
2013-11-14	28.23	28.32	28.23	28.32	2347
2013-11-15	28.30	28.30	28.22	28.24	3575
2013-11-18	27.90	28.33	27.90	28.22	1745
2013-11-19	28.13	28.13	28.13	28.13	283
2013-11-20	28.11	28.20	28.04	28.04	1549
2013-11-21	28.15	28.32	28.15	28.32	9093
2013-11-22	28.34	28.35	28.25	28.34	1981
2013-11-25	28.45	28.45	28.37	28.37	2521
2013-11-26	28.20	28.24	28.20	28.22	2245
2013-11-27	28.59	28.59	28.20	28.20	1366
2013-11-29	28.31	28.31	28.19	28.19	1441
2013-12-02	28.28	28.28	28.15	28.15	1157
2013-12-03	27.96	28.06	27.96	28.03	3058
2013-12-04	28.03	28.03	27.92	28.00	1382
2013-12-05	27.97	28.03	27.97	28.03	1168
2013-12-06	28.18	28.39	28.18	28.39	6801
2013-12-09	28.42	28.42	28.36	28.36	1000
2013-12-10	28.37	28.37	28.37	28.37	638
2013-12-11	28.20	28.20	27.83	27.83	5349
2013-12-12	27.76	27.79	27.74	27.75	10089
2013-12-13	27.82	27.85	27.82	27.85	428
2013-12-16	27.99	28.03	27.93	28.03	2445
2013-12-17	27.99	27.99	27.99	27.99	703
2013-12-18	28.07	28.29	27.86	28.29	7961
2013-12-19	28.07	28.09	28.02	28.03	2276
2013-12-20	27.98	28.15	27.95	28.15	2940
2013-12-23	28.23	28.23	28.23	28.23	148
2013-12-24	28.21	28.38	28.21	28.32	6658
2013-12-26	28.41	28.41	28.32	28.32	479
2013-12-27	28.20	28.36	28.20	28.36	1264
2013-12-30	28.35	28.37	28.35	28.37	1942
2013-12-31	28.42	28.45	28.35	28.37	24827
2014-01-02	28.04	28.06	28.03	28.06	5385
2014-01-03	28.18	28.20	28.16	28.20	703
2014-01-06	28.17	28.18	28.10	28.10	11316
2014-01-07	28.36	28.36	28.32	28.36	2862
2014-01-08	28.23	28.37	28.23	28.30	6130
2014-01-09	28.40	28.41	28.32	28.41	3057
2014-01-10	28.52	28.59	28.52	28.58	6273
2014-01-13	28.56	28.56	28.24	28.24	4213
2014-01-14	28.46	28.53	28.46	28.52	4063
2014-01-15	28.61	28.65	28.60	28.65	3525
2014-01-16	28.98	28.98	28.59	28.59	25614
2014-01-17	28.58	28.64	28.57	28.58	7588
2014-01-21	28.80	28.82	28.66	28.79	5950
2014-01-22	28.81	28.90	28.81	28.90	4624
2014-01-23	28.72	28.72	28.59	28.64	4468
2014-01-24	28.51	28.51	28.16	28.18	2931
2014-01-27	28.11	28.20	27.94	28.06	9564
2014-01-28	28.02	28.11	28.02	28.08	1851
2014-01-29	28.06	28.06	28.06	28.06	109
2014-01-30	28.24	28.38	28.23	28.38	3535
2014-01-31	28.22	28.29	28.21	28.29	1958
2014-02-03	28.03	28.03	27.40	27.40	13625
2014-02-04	27.47	27.69	27.40	27.67	1448
2014-02-05	27.63	27.69	27.63	27.69	2658
2014-02-06	27.88	27.88	27.85	27.88	797
2014-02-07	28.08	28.22	28.08	28.22	1270
2014-02-10	28.13	28.36	28.13	28.36	2067
2014-02-11	28.45	28.68	28.45	28.63	11003
2014-02-12	28.71	28.78	28.66	28.66	8494
2014-02-13	28.78	28.98	28.78	28.95	4337
2014-02-14	28.83	29.04	28.83	29.04	6179
2014-02-18	29.15	29.19	29.15	29.17	3054
2014-02-19	29.22	29.27	28.94	28.94	19540
2014-02-21	29.21	29.21	29.21	29.21	417
2014-02-24	29.18	29.36	29.15	29.15	5107
2014-02-25	29.07	29.14	29.07	29.14	2009
2014-02-26	29.22	29.22	29.22	29.22	300
2014-02-27	29.26	29.26	29.26	29.26	167
2014-02-28	29.61	29.62	29.57	29.57	803
2014-03-03	29.30	29.35	29.16	29.35	1707
2014-03-04	30.25	30.25	29.63	29.70	2494
2014-03-05	29.68	29.68	29.64	29.64	973
2014-03-06	29.74	29.76	29.64	29.70	14479
2014-03-07	29.81	29.81	29.71	29.71	1648
2014-03-10	29.66	29.66	29.66	29.66	905
2014-03-11	29.74	29.74	29.72	29.72	1763
2014-03-12	29.50	29.56	29.50	29.55	1494
2014-03-13	29.51	29.51	29.43	29.51	1781
2014-03-14	29.48	29.66	29.48	29.60	6335
2014-03-17	29.75	29.77	29.75	29.77	772
2014-03-18	29.85	29.95	29.83	29.91	1242
2014-03-19	29.98	29.98	29.84	29.84	1646
2014-03-20	29.68	29.68	29.63	29.66	681
2014-03-21	29.75	29.90	29.68	29.68	6991
2014-03-24	29.53	29.53	29.45	29.45	1037
2014-03-25	29.65	29.65	29.53	29.53	872
2014-03-26	29.43	29.43	29.38	29.38	460
2014-03-28	29.39	29.48	29.38	29.38	930
2014-03-31	29.68	29.84	29.68	29.84	1475
2014-04-01	29.93	29.93	29.75	29.83	2658
2014-04-02	30.00	30.00	29.91	29.95	1305
2014-04-03	29.99	30.04	29.91	29.97	1770
2014-04-04	30.08	30.08	29.62	29.64	2517
2014-04-07	29.42	29.42	29.35	29.35	7878
2014-04-08	29.16	29.49	29.16	29.48	6067
2014-04-09	29.58	29.58	29.41	29.56	9964
2014-04-10	29.42	29.43	29.12	29.19	10154
2014-04-11	29.06	29.12	28.85	28.85	10218
2014-04-14	29.27	29.27	28.98	28.98	1154
2014-04-15	29.11	29.24	29.11	29.24	714
2014-04-16	29.39	29.53	29.39	29.52	12451
2014-04-17	29.57	29.60	29.51	29.57	11502
2014-04-21	29.45	29.63	29.16	29.59	7589
2014-04-22	29.66	29.78	29.64	29.75	1082
2014-04-23	29.80	29.80	29.75	29.76	1453
2014-04-24	29.93	29.93	29.71	29.78	12791
2014-04-25	29.77	29.79	29.62	29.63	2597
2014-04-28	29.73	29.73	29.44	29.64	5983
2014-04-29	29.76	29.76	29.58	29.58	5355
2014-04-30	29.63	29.72	29.57	29.71	9049
2014-05-01	29.73	29.80	29.60	29.75	50914
2014-05-02	29.75	29.80	29.65	29.65	241619
2014-05-05	29.47	29.68	29.47	29.68	2135
2014-05-06	29.64	29.64	29.53	29.55	7099
2014-05-07	29.56	29.72	29.56	29.69	5474
2014-05-08	29.98	29.98	29.72	29.72	2261
2014-05-09	29.62	29.75	29.62	29.75	4493
2014-05-12	29.96	29.97	29.92	29.96	5985
2014-05-13	29.98	29.98	29.86	29.86	2582
2014-05-14	29.86	29.86	29.70	29.74	1109
2014-05-15	29.56	29.56	29.26	29.38	2590
2014-05-16	29.57	29.69	29.46	29.69	1977
2014-05-19	29.69	29.74	29.69	29.74	1295
2014-05-20	29.57	29.57	29.46	29.50	1129
2014-05-21	29.54	29.63	29.54	29.60	1990
2014-05-22	29.60	29.76	29.60	29.76	468
2014-05-23	29.76	29.84	29.75	29.84	6631
2014-05-27	30.04	30.08	30.00	30.06	12192
2014-05-28	30.02	30.07	29.94	30.07	7560
2014-05-29	30.22	30.22	30.09	30.20	3088
2014-05-30	30.28	30.28	30.21	30.26	4289
2014-06-02	30.20	30.30	30.17	30.29	3849
2014-06-03	30.30	30.35	30.29	30.34	120053
2014-06-04	30.34	30.46	30.34	30.46	204090
2014-06-05	30.48	30.75	30.42	30.73	7235
2014-06-06	30.83	30.84	30.82	30.83	3994
2014-06-09	30.90	30.93	30.84	30.86	16504
2014-06-10	30.82	30.83	30.78	30.78	5415
2014-06-11	30.76	30.76	30.69	30.69	3214
2014-06-12	30.78	30.78	30.49	30.60	7316
2014-06-13	30.67	30.67	30.57	30.60	4479
2014-06-16	30.71	30.71	30.58	30.58	2136
2014-06-17	30.72	30.97	30.66	30.90	4961
2014-06-18	30.95	31.05	30.89	31.04	5701
2014-06-19	31.10	31.13	31.05	31.12	6286
2014-06-20	31.01	31.07	31.01	31.07	29222
2014-06-23	31.12	31.12	31.00	31.00	906
2014-06-24	31.04	31.18	30.97	30.97	106752
2014-06-25	30.99	31.03	30.99	31.03	986
2014-06-26	31.01	31.01	30.87	31.00	9447
2014-06-27	31.00	31.16	31.00	31.16	58996
2014-06-30	31.14	31.28	31.14	31.28	3074
2014-07-01	31.56	31.57	31.44	31.44	2063
2014-07-02	31.28	31.29	31.16	31.17	1524
2014-07-03	31.30	31.30	31.20	31.23	4623
2014-07-07	31.20	31.20	31.09	31.10	2707
2014-07-08	31.05	31.06	31.04	31.04	2467
2014-07-09	31.03	31.07	30.97	31.04	3821
2014-07-10	30.83	31.00	30.76	30.97	4815
2014-07-11	30.95	31.01	30.88	30.95	20829
2014-07-14	31.05	31.05	30.99	31.00	21298
2014-07-15	31.02	31.11	30.90	30.99	45285
2014-07-16	31.13	31.13	30.79	30.89	18796
2014-07-17	30.88	30.88	30.59	30.59	16891
2014-07-18	30.70	30.90	30.66	30.90	5370
2014-07-21	30.82	30.82	30.70	30.79	31799
2014-07-22	30.89	30.91	30.81	30.81	29483
2014-07-23	30.86	30.87	30.79	30.82	18477
2014-07-24	30.89	30.89	30.84	30.87	11534
2014-07-25	30.78	30.78	30.64	30.66	1624
2014-07-28	30.75	30.75	30.57	30.71	15000
2014-07-29	30.80	30.80	30.55	30.55	12287
2014-07-30	30.59	30.59	30.36	30.40	3046
2014-07-31	29.82	30.23	29.82	29.96	19522
2014-08-01	29.78	29.97	29.75	29.90	9716
2014-08-04	29.71	29.90	29.69	29.90	4650
2014-08-05	29.91	30.01	29.81	29.82	3951
2014-08-06	29.85	29.92	29.85	29.86	3679
2014-08-07	29.93	29.93	29.72	29.75	3371
2014-08-08	29.75	30.02	29.74	29.99	11564
2014-08-11	30.04	30.22	30.04	30.15	1217
2014-08-12	30.14	30.17	30.09	30.11	4621
2014-08-13	30.25	30.34	30.18	30.34	3224
2014-08-14	30.43	30.47	30.41	30.44	16162
2014-08-15	30.64	30.64	30.36	30.36	5471
2014-08-18	30.61	30.69	30.58	30.60	3010
2014-08-19	30.74	30.82	30.71	30.82	5160
2014-08-20	30.83	30.88	30.79	30.88	9777
2014-08-21	30.94	30.99	30.86	30.99	9434
2014-08-22	31.00	31.00	30.81	30.86	5110
2014-08-25	30.95	30.99	30.88	30.91	6021
2014-08-26	31.01	31.05	30.93	30.93	13403
2014-08-27	31.05	31.05	30.97	31.00	5286
2014-08-28	30.94	31.03	30.94	31.03	1902
2014-08-29	30.97	31.14	30.96	31.14	4115
2014-09-02	31.30	31.30	31.15	31.24	17722
2014-09-03	31.34	31.36	31.17	31.19	9805
2014-09-04	31.32	31.32	31.13	31.13	12358
2014-09-05	31.21	31.31	31.11	31.31	7278
2014-09-08	31.33	31.33	31.17	31.17	8320
2014-09-09	31.30	31.30	31.03	31.07	41233
2014-09-10	31.13	31.13	30.88	30.99	7633
2014-09-11	30.93	31.10	30.86	31.07	3464
2014-09-12	30.73	30.73	30.61	30.72	5813
2014-09-15	30.63	30.67	30.56	30.65	5968
2014-09-16	30.62	30.81	30.62	30.70	2352
2014-09-17	30.80	30.80	30.65	30.71	4450
2014-09-18	30.84	30.84	30.67	30.69	2784
2014-09-19	30.65	30.65	30.44	30.50	15478
2014-09-22	30.21	30.29	30.21	30.26	1092
2014-09-23	30.08	30.16	30.00	30.00	2997
2014-09-24	29.99	30.01	29.95	30.01	931
2014-09-25	29.82	29.82	29.69	29.74	1609
2014-09-26	29.76	29.92	29.75	29.91	50968
2014-09-29	29.74	29.92	29.71	29.89	3548
2014-09-30	29.97	29.97	29.79	29.83	1686
2014-10-01	29.82	29.82	29.48	29.50	15797
2014-10-02	29.56	29.68	29.42	29.60	14476
2014-10-03	29.70	29.87	29.70	29.82	8159
2014-10-06	29.80	29.84	29.77	29.77	3647
2014-10-07	29.73	29.75	29.48	29.48	5765
2014-10-08	29.55	29.91	29.51	29.87	3716
2014-10-09	29.92	30.00	29.48	29.48	7835
2014-10-10	29.62	29.62	29.27	29.27	4634
2014-10-13	29.26	29.41	29.12	29.19	11016
2014-10-14	29.49	29.60	28.96	29.40	12410
2014-10-15	29.22	29.35	28.91	29.35	30468
2014-10-16	28.66	29.48	28.21	29.48	38991
2014-10-17	29.89	29.89	29.49	29.65	12372
2014-10-20	29.76	30.09	29.76	30.09	12895
2014-10-21	30.35	30.65	30.35	30.60	25557
2014-10-22	30.73	30.86	30.60	30.60	11244
2014-10-23	30.90	30.92	30.71	30.84	9953
2014-10-24	30.85	30.97	30.83	30.97	12258
2014-10-27	30.91	31.05	30.83	31.05	18211
2014-10-28	31.09	31.34	31.08	31.34	16315
2014-10-29	31.44	31.48	31.13	31.35	26499
2014-10-30	31.38	31.61	31.31	31.50	11809
2014-10-31	31.96	31.96	31.70	31.83	22007
2014-11-03	31.95	32.11	31.87	31.90	25057
2014-11-04	31.79	32.03	31.79	31.96	16355
2014-11-05	32.20	32.20	31.93	32.01	20306
2014-11-06	32.12	32.17	32.01	32.10	12049
2014-11-07	32.22	32.22	32.01	32.10	25246
2014-11-10	32.37	32.39	32.30	32.39	11271
2014-11-11	32.39	32.42	32.30	32.36	5190
2014-11-12	32.33	32.33	32.15	32.30	13763
2014-11-13	32.36	32.36	32.26	32.33	3929
2014-11-14	32.15	32.29	32.02	32.05	15134
2014-11-17	31.91	32.16	31.88	32.07	17319
2014-11-18	32.19	32.29	32.15	32.15	114630
2014-11-19	32.05	32.15	32.00	32.11	24995
2014-11-20	32.09	32.16	32.01	32.16	8220
2014-11-21	32.56	32.56	32.14	32.22	15250
2014-11-24	32.35	32.38	32.26	32.38	19173
2014-11-25	32.47	32.47	32.31	32.40	9515
2014-11-26	32.46	32.51	32.39	32.51	9889
2014-11-28	32.72	32.75	32.47	32.47	5734
2014-12-01	32.51	32.51	32.26	32.38	7755
2014-12-02	32.26	32.52	32.26	32.48	10159
2014-12-03	32.57	32.64	32.50	32.64	7504
2014-12-04	32.67	32.76	32.61	32.75	7494
2014-12-05	32.84	32.84	32.69	32.69	24760
2014-12-08	33.06	33.06	32.72	32.81	10273
2014-12-09	32.71	32.95	32.64	32.92	12752
2014-12-10	32.94	32.94	32.48	32.49	11434
2014-12-11	32.72	32.83	32.69	32.69	8912
2014-12-12	32.56	32.61	32.31	32.31	9455
2014-12-15	32.47	32.47	31.92	32.07	11395
2014-12-16	31.96	32.20	31.49	32.03	17311
2014-12-17	32.06	32.53	31.98	32.53	12757
2014-12-18	32.94	32.98	32.71	32.91	35813
2014-12-19	32.80	32.85	32.59	32.77	8785
2014-12-22	32.90	32.99	32.80	32.96	13797
2014-12-23	33.10	33.15	32.98	33.04	18179
2014-12-24	33.17	33.17	33.07	33.15	8796
2014-12-26	33.24	33.31	33.19	33.19	9104
2014-12-29	33.26	33.52	33.26	33.46	34742
2014-12-30	33.51	33.51	33.33	33.34	21745
2014-12-31	33.51	33.51	32.87	32.88	17159
2015-01-02	33.07	33.07	32.70	32.95	5968
2015-01-05	32.87	32.87	32.21	32.71	27831
2015-01-06	32.83	32.93	32.55	32.72	13230
2015-01-07	32.94	33.06	32.66	32.99	25516
2015-01-08	33.35	33.45	33.25	33.38	29537
2015-01-09	33.49	33.49	33.11	33.18	26641
2015-01-12	33.28	33.29	33.07	33.19	21356
2015-01-13	33.21	33.63	32.98	33.17	35671
2015-01-14	33.10	33.27	32.90	33.25	23716
2015-01-15	33.40	33.40	33.08	33.15	17428
2015-01-16	33.14	34.32	33.14	33.61	34089
2015-01-20	33.96	33.96	33.25	33.35	40049
2015-01-21	33.41	33.57	33.20	33.49	57679
2015-01-22	33.68	34.06	33.54	34.05	31030
2015-01-23	34.16	34.16	33.83	33.89	38078
2015-01-26	33.92	34.12	33.77	34.12	21759
2015-01-27	34.00	34.13	33.87	34.04	43088
2015-01-28	34.24	34.31	33.75	33.81	22256
2015-01-29	33.89	33.93	33.60	33.93	28618
2015-01-30	33.90	33.90	33.29	33.31	284084
2015-02-02	33.50	33.53	32.85	33.53	34046
2015-02-03	33.75	33.96	33.09	33.96	30896
2015-02-04	33.87	33.98	33.80	33.83	52520
2015-02-05	34.04	34.23	33.94	34.21	40762
2015-02-06	34.33	34.33	33.47	33.56	33102
2015-02-09	33.58	33.85	33.33	33.41	17553
2015-02-10	33.48	34.00	33.25	33.56	33755
2015-02-11	33.59	33.60	33.34	33.47	140946
2015-02-12	33.63	33.80	33.49	33.80	29170
2015-02-13	33.83	33.83	33.48	33.65	35336
2015-02-17	33.68	33.81	33.57	33.65	14813
2015-02-18	33.62	33.93	33.53	33.93	25581
2015-02-19	33.94	33.94	33.60	33.60	15311
2015-02-20	33.66	33.92	33.55	33.92	9589
2015-02-23	33.94	33.97	33.83	33.97	23484
2015-02-24	34.04	34.04	33.70	33.80	48420
2015-02-25	33.70	33.90	33.65	33.70	34884
2015-02-26	33.73	33.73	33.52	33.58	15956
2015-02-27	33.62	33.66	33.44	33.56	23648
2015-03-02	33.50	33.73	33.50	33.73	29336
2015-03-03	33.69	33.70	33.45	33.67	29068
2015-03-04	33.63	33.63	33.36	33.45	33578
2015-03-05	33.55	33.62	33.47	33.53	36200
2015-03-06	33.25	33.25	32.82	32.91	30263
2015-03-09	32.84	33.14	32.84	33.12	8725
2015-03-10	32.90	33.00	32.86	32.88	28515
2015-03-11	32.87	33.05	32.85	33.00	26993
2015-03-12	33.31	33.49	33.31	33.49	11900
2015-03-13	33.24	33.28	33.04	33.28	10699
2015-03-16	33.46	33.72	33.46	33.66	5886
2015-03-17	33.67	33.76	33.60	33.70	9261
2015-03-18	33.71	34.30	33.63	34.25	9378
2015-03-19	34.21	34.21	34.09	34.11	12065
2015-03-20	34.19	34.42	34.12	34.38	17164
2015-03-23	34.41	34.53	34.41	34.44	10599
2015-03-24	34.42	34.42	34.20	34.21	7693
2015-03-25	34.23	34.23	33.66	33.74	36890
2015-03-26	33.56	33.69	33.46	33.53	20764
2015-03-27	33.64	33.71	33.59	33.69	10483
2015-03-30	33.73	34.19	33.73	34.10	8674
2015-03-31	34.00	34.16	33.92	33.92	18715
2015-04-01	34.01	34.01	33.74	33.90	10973
2015-04-02	33.90	34.17	33.90	34.12	16920
2015-04-06	34.07	34.38	34.07	34.30	9315
2015-04-07	34.26	34.26	33.96	33.97	16317
2015-04-08	33.95	34.05	33.71	34.05	10883
2015-04-09	34.12	34.12	33.69	33.77	14626
2015-04-10	33.92	34.05	33.82	33.82	126401
2015-04-13	33.77	33.97	33.74	33.74	23837
2015-04-14	33.71	33.87	33.71	33.83	7012
2015-04-15	33.90	33.97	33.73	33.73	17123
2015-04-16	33.65	33.76	33.60	33.72	6047
2015-04-17	33.61	33.61	33.34	33.41	21405
2015-04-20	33.57	33.73	33.57	33.61	4563
2015-04-21	33.76	33.76	33.61	33.62	3962
2015-04-22	33.72	33.72	33.60	33.71	14630
2015-04-23	33.70	33.93	33.70	33.84	19288
2015-04-24	33.87	34.01	33.76	33.87	27495
2015-04-27	34.08	34.08	33.65	33.66	4619
2015-04-28	33.67	33.84	33.67	33.81	6639
2015-04-29	33.79	33.79	33.43	33.47	5867
2015-04-30	33.48	33.48	33.01	33.08	9789
2015-05-01	33.31	33.38	33.31	33.38	22988
2015-05-04	33.35	33.58	33.35	33.47	16619
2015-05-05	33.35	33.35	32.90	32.94	18557
2015-05-06	32.99	33.05	32.88	33.05	18324
2015-05-07	33.05	33.27	32.95	33.19	23664
2015-05-08	33.52	33.64	33.36	33.39	17197
2015-05-11	33.44	33.51	33.20	33.29	13921
2015-05-12	33.07	33.29	32.90	33.28	6019
2015-05-13	33.29	33.40	33.10	33.10	9910
2015-05-14	33.26	33.64	33.24	33.64	25350
2015-05-15	33.56	33.75	33.56	33.72	9684
2015-05-18	33.66	33.96	33.66	33.95	7353
2015-05-19	33.92	34.06	33.92	34.01	9947
2015-05-20	34.02	34.08	34.01	34.01	47827
2015-05-21	33.96	34.05	33.89	33.89	5161
2015-05-22	33.92	33.94	33.84	33.91	10330
2015-05-26	33.73	33.73	33.54	33.61	15276
2015-05-27	33.58	33.90	33.58	33.90	17411
2015-05-28	33.85	33.85	33.69	33.81	6601
2015-05-29	33.91	33.91	33.61	33.65	9350
2015-06-01	33.78	33.84	33.61	33.70	16658
2015-06-02	33.58	33.70	33.49	33.62	14531
2015-06-03	33.77	33.77	33.55	33.68	7586
2015-06-04	33.57	33.58	33.44	33.44	9970
2015-06-05	33.42	33.42	33.23	33.39	4940
2015-06-08	33.33	33.41	33.31	33.35	3964
2015-06-09	33.18	33.26	33.12	33.19	7231
2015-06-10	33.36	33.74	33.36	33.67	6710
2015-06-11	33.80	33.95	33.80	33.92	7189
2015-06-12	33.84	33.91	33.75	33.80	5209
2015-06-15	33.68	33.71	33.47	33.65	23607
2015-06-16	33.55	33.87	33.55	33.82	6928
2015-06-17	34.01	34.01	33.85	33.97	6389
2015-06-18	33.96	34.33	33.96	34.28	11932
2015-06-19	34.07	34.20	34.04	34.14	12322
2015-06-22	34.29	34.29	34.11	34.11	3966
2015-06-23	34.06	34.06	33.95	34.02	16797
2015-06-24	33.98	33.98	33.72	33.72	5916
2015-06-25	33.74	33.74	33.59	33.64	16511
2015-06-26	33.78	33.79	33.66	33.77	5111
2015-06-29	33.47	33.66	33.25	33.25	28464
2015-06-30	33.41	33.41	33.23	33.25	19229
2015-07-01	33.43	33.57	33.42	33.57	4730
2015-07-02	33.73	33.73	33.53	33.56	10746
2015-07-06	33.41	33.71	33.41	33.57	98652
2015-07-07	33.74	33.86	33.57	33.86	9492
2015-07-08	33.73	33.79	33.58	33.64	36300
2015-07-09	34.03	34.03	33.59	33.62	9906
2015-07-10	33.83	33.95	33.83	33.95	13508
2015-07-13	34.06	34.12	33.99	34.10	5705
2015-07-14	34.06	34.23	34.06	34.23	28508
2015-07-15	34.17	34.28	34.12	34.20	8192
2015-07-16	34.29	34.42	34.29	34.39	7470
2015-07-17	34.35	34.35	34.18	34.20	2901
2015-07-20	34.20	34.34	34.18	34.28	17001
2015-07-21	34.31	34.31	34.05	34.10	14546
2015-07-22	34.01	34.31	34.01	34.28	7229
2015-07-23	34.23	34.23	33.90	33.97	7882
2015-07-24	34.06	34.06	33.97	33.97	2204
2015-07-27	33.71	33.88	33.70	33.75	13299
2015-07-28	33.77	33.95	33.73	33.95	5329
2015-07-29	33.99	34.18	33.98	34.18	2867
2015-07-30	34.22	34.39	34.20	34.37	7438
2015-07-31	34.50	34.62	34.44	34.44	7639
2015-08-03	34.59	34.59	34.33	34.49	16724
2015-08-04	34.51	34.67	34.42	34.42	18998
2015-08-05	34.60	34.66	34.51	34.58	7365
2015-08-06	34.54	34.54	34.12	34.30	3211
2015-08-07	34.30	34.43	34.22	34.43	17931
2015-08-10	34.65	34.75	34.60	34.62	22258
2015-08-11	34.37	34.60	34.37	34.53	12943
2015-08-12	34.36	34.49	34.07	34.48	14903
2015-08-13	34.56	34.69	34.37	34.59	32910
2015-08-14	34.61	34.83	34.56	34.82	7361
2015-08-17	34.76	35.06	34.61	35.03	12001
2015-08-18	35.07	35.11	34.95	35.01	12908
2015-08-19	34.92	34.97	34.60	34.78	19965
2015-08-20	34.49	34.49	34.25	34.27	23554
2015-08-21	33.90	33.99	33.44	33.44	33537
2015-08-24	32.88	32.98	18.02	32.33	97661
2015-08-25	32.66	32.99	31.66	31.66	21302
2015-08-26	32.18	32.42	31.70	32.37	12282
2015-08-27	32.70	33.04	32.51	32.91	15395
2015-08-28	32.91	33.01	32.85	33.01	9095
2015-08-31	32.83	32.92	32.66	32.66	6732
2015-09-01	32.22	32.29	31.79	31.93	25456
2015-09-02	32.06	32.16	31.90	32.16	14609
2015-09-03	32.39	32.61	32.39	32.48	8958
2015-09-04	32.10	32.24	31.95	31.99	6921
2015-09-08	32.35	32.64	32.35	32.64	3297
2015-09-09	32.97	32.97	32.35	32.35	7799
2015-09-10	32.21	32.77	32.21	32.44	14184
2015-09-11	32.44	32.73	32.40	32.71	6239
2015-09-14	32.81	32.81	32.65	32.65	7332
2015-09-15	32.70	33.03	32.70	33.01	3765
2015-09-16	33.05	33.31	33.05	33.30	17909
2015-09-17	33.35	33.69	33.30	33.30	8706
2015-09-18	32.90	33.13	32.80	32.81	7960
2015-09-21	33.01	33.36	33.01	33.09	14830
2015-09-22	32.93	32.93	32.62	32.75	7500
2015-09-23	32.71	32.84	32.69	32.76	9213
2015-09-24	32.43	32.69	32.43	32.69	5985
2015-09-25	32.88	32.95	32.61	32.63	10160
2015-09-28	32.31	32.31	32.05	32.20	25232
2015-09-29	32.20	32.27	32.05	32.18	23864
2015-09-30	32.50	32.50	32.17	32.41	22273
2015-10-01	32.55	32.55	32.15	32.40	18529
2015-10-02	32.10	32.71	32.05	32.71	7904
2015-10-05	32.90	33.28	32.90	33.25	19922
2015-10-06	33.28	33.28	32.97	33.05	28181
2015-10-07	33.22	33.42	33.12	33.41	61855
2015-10-08	33.43	33.78	33.32	33.72	12759
2015-10-09	33.90	33.90	33.65	33.78	10245
2015-10-12	33.89	33.95	33.88	33.89	6680
2015-10-13	33.99	34.01	33.68	33.68	13537
2015-10-14	33.71	33.81	33.40	33.40	15104
2015-10-15	33.59	33.71	33.36	33.71	16313
2015-10-16	33.85	33.87	33.73	33.85	11713
2015-10-19	33.81	34.02	33.81	34.00	13851
2015-10-20	34.08	34.18	34.03	34.14	14542
2015-10-21	34.96	34.96	33.88	33.91	20537
2015-10-22	34.10	34.33	34.10	34.21	43458
2015-10-23	34.48	34.51	34.21	34.39	28864
2015-10-26	34.44	34.44	34.30	34.36	20439
2015-10-27	34.32	34.36	34.11	34.25	21995
2015-10-28	34.36	34.56	34.26	34.53	12442
2015-10-29	34.78	34.78	34.50	34.62	6423
2015-10-30	34.62	34.62	34.39	34.44	17276
2015-11-02	34.48	34.84	34.30	34.79	55069
2015-11-03	34.87	34.87	34.64	34.76	18135
2015-11-04	34.75	34.79	34.61	34.65	16833
2015-11-05	34.70	34.78	34.56	34.72	6544
2015-11-06	34.76	34.76	34.33	34.42	11585
2015-11-09	34.39	34.39	33.96	34.15	13424
2015-11-10	34.16	34.41	34.15	34.41	13118
2015-11-11	34.44	34.56	34.42	34.50	14964
2015-11-12	34.38	34.38	33.91	33.91	26544
2015-11-13	33.88	33.88	33.61	33.66	8088
2015-11-16	33.59	34.00	33.59	33.97	8775
2015-11-17	34.18	34.25	34.01	34.04	25417
2015-11-18	34.17	34.45	34.04	34.45	24195
2015-11-19	34.56	34.64	34.48	34.60	35068
2015-11-20	34.72	34.86	34.68	34.81	12534
2015-11-23	34.90	35.00	34.78	34.88	19559
2015-11-24	34.83	34.97	34.59	34.92	18840
2015-11-25	35.00	35.03	34.87	34.97	18341
2015-11-27	35.01	35.22	35.01	35.15	20000
2015-11-30	35.25	35.28	35.00	35.01	15470
2015-12-01	35.26	35.31	35.10	35.31	24765
2015-12-02	35.35	35.35	34.83	34.84	32059
2015-12-03	34.98	34.98	34.24	34.34	31138
2015-12-04	34.46	34.87	34.46	34.87	33441
2015-12-07	34.88	34.88	34.53	34.67	59231
2015-12-08	34.50	34.58	34.32	34.48	18354
2015-12-09	34.41	34.61	33.98	34.04	19870
2015-12-10	35.17	35.20	33.89	33.97	29742
2015-12-11	33.79	33.91	33.62	33.68	29296
2015-12-14	33.74	33.78	33.46	33.65	20379
2015-12-15	33.93	34.06	33.89	33.99	21488
2015-12-16	34.22	34.39	34.01	34.36	12614
2015-12-17	34.52	34.52	34.09	34.13	32667
2015-12-18	33.79	33.79	33.40	33.45	23300
2015-12-21	33.65	33.65	33.31	33.49	82747
2015-12-22	33.73	33.92	33.57	33.79	48737
2015-12-23	34.07	34.12	33.99	34.12	30505
2015-12-24	34.20	34.21	34.01	34.21	32036
2015-12-28	34.12	34.34	34.01	34.34	16358
2015-12-29	34.55	34.65	34.48	34.58	23917
2015-12-30	34.68	34.68	34.45	34.45	24345
2015-12-31	34.43	34.45	34.01	34.01	17085
2016-01-04	33.76	33.76	33.31	33.54	127740
2016-01-05	33.68	33.82	33.48	33.77	48871
2016-01-06	33.52	33.71	33.52	33.63	13483
2016-01-07	33.31	33.35	33.01	33.05	49841
2016-01-08	33.22	33.22	32.68	32.70	72148
2016-01-11	32.77	32.90	32.58	32.80	50266
2016-01-12	32.99	32.99	32.57	32.87	107774
2016-01-13	32.91	32.97	32.21	32.25	111434
2016-01-14	32.39	32.69	32.17	32.58	40501
2016-01-15	31.94	32.85	31.71	32.13	67245
2016-01-19	32.55	32.55	32.15	32.32	53338
2016-01-20	32.17	32.17	31.09	31.80	274631
2016-01-21	31.97	32.12	31.66	31.80	103069
2016-01-22	32.05	32.54	32.05	32.54	32869
2016-01-25	32.54	32.54	32.07	32.09	57381
2016-01-26	32.18	32.75	32.18	32.74	51520
2016-01-27	32.74	32.87	32.35	32.51	39288
2016-01-28	32.91	32.91	32.57	32.66	28813
2016-01-29	32.84	33.54	32.84	33.54	113038
2016-02-01	33.36	33.75	33.30	33.58	79446
2016-02-02	33.41	33.41	33.14	33.25	140211
2016-02-03	33.49	33.60	33.07	33.52	109492
2016-02-04	33.42	33.64	33.32	33.47	67944
2016-02-05	33.46	33.47	32.99	33.01	45446
2016-02-08	33.02	33.27	32.32	32.74	81995
2016-02-09	32.43	33.01	32.43	32.82	300352
2016-02-10	32.99	33.21	32.87	32.87	49472
2016-02-11	32.44	32.65	32.36	32.46	93573
2016-02-12	32.73	33.37	32.66	32.87	96703
2016-02-16	33.32	33.32	33.07	33.27	66680
2016-02-17	33.42	33.63	33.42	33.49	236111
2016-02-18	33.67	33.73	33.47	33.67	1602519
2016-02-19	33.67	33.80	33.55	33.75	142160
2016-02-22	34.09	34.15	33.92	33.96	180847
2016-02-23	33.88	33.96	33.71	33.74	113033
2016-02-24	33.55	33.91	33.43	33.88	109272
2016-02-25	33.95	34.35	33.95	34.35	140452
2016-02-26	34.57	34.57	34.20	34.27	80752
2016-02-29	34.36	34.41	34.11	34.15	46333
2016-03-01	34.34	34.71	34.30	34.69	86814
2016-03-02	34.80	34.90	34.62	34.90	63132
2016-03-03	34.90	34.90	34.90	35.07	140384
2016-03-04	35.15	35.21	34.94	35.18	180315
2016-03-07	35.11	35.22	35.01	35.21	73591
2016-03-08	35.87	35.87	34.94	35.00	117735
2016-03-09	35.13	35.20	35.01	35.11	75549
2016-03-10	35.11	35.11	35.11	35.08	115528
2016-03-11	35.08	35.08	35.08	35.58	100502
2016-03-14	36.10	36.10	35.36	35.54	98101
2016-03-15	35.52	35.52	35.52	35.50	25422
2016-03-16	35.52	35.85	35.47	35.79	151797
2016-03-17	35.89	36.19	35.78	36.08	180013
2016-03-18	36.14	36.22	36.00	36.02	129115
2016-03-21	36.24	36.24	36.06	36.13	148952
2016-03-22	36.01	36.27	36.00	36.19	169924
2016-03-23	36.15	36.25	36.04	36.08	104776
2016-03-24	36.08	36.08	36.08	36.00	151877
2016-03-28	36.11	36.26	36.01	36.21	188085
2016-03-29	36.20	36.82	36.20	36.82	89650
2016-03-30	37.09	37.09	36.79	36.84	273352
2016-03-31	36.87	36.87	36.75	36.76	87816
2016-04-01	36.56	37.01	36.34	37.01	173278
2016-04-04	37.03	37.14	36.71	36.75	93875
2016-04-05	36.75	36.75	36.75	36.34	188384
2016-04-06	36.33	36.51	36.21	36.51	83839
2016-04-07	36.37	36.42	36.07	36.20	67473
2016-04-08	36.44	36.54	36.32	36.40	52729
2016-04-11	36.53	36.58	36.27	36.32	66725
2016-04-12	36.38	36.63	36.33	36.58	139153
2016-04-13	36.78	36.88	36.61	36.87	183816
2016-04-14	36.89	36.93	36.66	36.73	149228
2016-04-15	36.82	36.97	36.80	36.95	67317
2016-04-18	36.87	37.09	36.81	37.06	81579
2016-04-19	37.20	37.22	37.05	37.14	186027
2016-04-20	37.24	37.25	36.89	36.95	93067
2016-04-21	37.01	37.01	36.34	36.37	178291
2016-04-22	36.49	36.68	36.43	36.65	101647
2016-04-25	36.53	36.68	36.48	36.68	78059
2016-04-26	36.81	36.97	36.71	36.85	73937
2016-04-27	36.92	36.92	36.64	36.85	129909
2016-04-28	37.26	37.26	36.55	36.62	161626
2016-04-29	36.63	36.63	36.23	36.44	77984
2016-05-02	36.65	36.86	36.58	36.83	134794
2016-05-03	36.73	36.73	36.37	36.57	83720
2016-05-04	36.44	36.79	36.44	36.70	147134
2016-05-05	36.77	36.90	36.71	36.77	196853
2016-05-06	36.69	36.94	36.60	36.93	256977
2016-05-09	36.95	37.15	36.94	37.05	215268
2016-05-10	37.24	37.35	37.17	37.35	176590
2016-05-11	37.36	37.36	37.06	37.06	118385
2016-05-12	37.20	37.36	37.07	37.26	249665
2016-05-13	37.24	37.24	36.88	37.01	59195
2016-05-16	37.09	37.39	37.05	37.31	163117
2016-05-17	37.28	37.28	36.57	36.71	117221
2016-05-18	36.72	37.04	36.50	36.70	264288
2016-05-19	36.53	36.56	36.24	36.53	86980
2016-05-20	36.66	36.94	36.62	36.86	100823
2016-05-23	36.95	36.95	36.70	36.73	92396
2016-05-24	37.02	37.36	37.00	37.36	151641
2016-05-25	37.50	37.50	37.18	37.28	109428
2016-05-26	37.43	37.47	37.32	37.41	72897
2016-05-27	37.43	37.71	37.43	37.71	104123
2016-05-31	37.79	37.82	37.57	37.68	147895
2016-06-01	37.61	37.78	37.56	37.76	125692
2016-06-02	37.81	37.89	37.60	37.89	103323
2016-06-03	37.92	38.09	37.68	37.90	97782
2016-06-06	37.99	38.05	37.74	37.89	161325
2016-06-07	37.95	38.09	37.93	37.99	144335
2016-06-08	38.10	38.28	37.99	38.24	293814
2016-06-09	38.18	38.46	38.17	38.40	233120
2016-06-10	38.30	38.35	38.05	38.15	253717
2016-06-13	38.10	38.34	37.83	37.87	169838
2016-06-14	37.90	37.92	37.71	37.86	99810
2016-06-15	38.00	38.00	37.74	37.79	138383
2016-06-16	37.66	38.52	37.55	38.39	97001
2016-06-17	37.86	37.86	37.42	37.63	105779
2016-06-20	37.96	38.07	37.78	37.83	76011
2016-06-21	37.96	38.03	37.82	37.93	117872
2016-06-22	38.04	38.06	37.83	37.86	333899
2016-06-23	38.20	38.32	38.09	38.32	230338
2016-06-24	37.56	37.98	37.22	37.63	280495
2016-06-27	37.38	37.41	36.93	37.27	127504
2016-06-28	37.45	37.84	37.41	37.83	422100
2016-06-29	38.22	38.32	38.12	38.30	319417
2016-06-30	38.26	39.15	38.26	39.15	409309
2016-07-01	39.22	39.33	38.95	39.02	312757
2016-07-05	39.01	39.11	38.87	39.06	168825
2016-07-06	39.09	39.17	38.91	39.15	265098
2016-07-07	39.28	39.28	38.81	38.90	206148
2016-07-08	39.30	39.36	39.10	39.34	279038
2016-07-11	39.61	39.61	39.33	39.50	684142
2016-07-12	39.65	39.65	39.40	39.49	383414
2016-07-13	39.65	39.72	39.50	39.57	117915
2016-07-14	39.75	39.75	39.39	39.42	203750
2016-07-15	39.53	39.59	39.25	39.36	303109
2016-07-18	39.41	40.16	39.25	39.28	119592
2016-07-19	39.30	39.39	39.26	39.39	123569
2016-07-20	39.54	39.59	39.37	39.46	257823
2016-07-21	39.40	39.46	39.27	39.40	202024
2016-07-22	39.54	39.80	39.51	39.72	114779
2016-07-25	39.75	39.80	39.57	39.64	260906
2016-07-26	39.70	39.78	39.51	39.61	131980
2016-07-27	39.66	39.68	39.33	39.50	130776
2016-07-28	39.49	39.86	39.47	39.78	246059
2016-07-29	39.80	40.10	39.77	39.92	536733
2016-08-01	39.96	40.02	39.78	39.89	183388
2016-08-02	39.93	39.93	39.51	39.54	244094
2016-08-03	39.58	39.58	39.35	39.44	92770
2016-08-04	39.53	39.60	39.46	39.46	229070
2016-08-05	39.62	39.62	39.49	39.56	118677
2016-08-08	39.52	39.61	39.46	39.49	180744
2016-08-09	39.57	39.59	39.44	39.58	162690
2016-08-10	39.63	39.66	39.52	39.61	122203
2016-08-11	39.73	39.73	39.38	39.43	173008
2016-08-12	39.36	39.62	39.35	39.41	151011
2016-08-15	39.46	39.59	39.38	39.41	96501
2016-08-16	39.37	39.37	38.98	38.98	172671
2016-08-17	38.95	39.11	38.77	39.09	170968
2016-08-18	39.14	39.35	39.11	39.35	140877
2016-08-19	39.26	39.26	39.13	39.26	78444
2016-08-22	39.27	39.75	39.21	39.38	141091
2016-08-23	39.62	39.63	39.42	39.43	115961
2016-08-24	39.43	39.62	39.18	39.27	152245
2016-08-25	39.28	39.53	39.28	39.41	98999
2016-08-26	39.49	39.67	38.97	39.16	103992
2016-08-29	39.22	39.53	39.22	39.46	283199
2016-08-30	39.53	39.55	39.28	39.40	98346
2016-08-31	39.38	39.45	39.21	39.38	112630
2016-09-01	39.41	39.43	39.19	39.36	137594
2016-09-02	39.52	39.83	39.52	39.78	105755
2016-09-06	39.86	39.87	39.70	39.83	160938
2016-09-07	39.85	40.05	39.74	40.03	86986
2016-09-08	39.99	39.99	39.76	39.77	187951
2016-09-09	39.52	39.52	38.57	38.57	170520
2016-09-12	38.41	39.01	38.41	38.95	154301
2016-09-13	38.82	38.82	38.18	38.30	284361
2016-09-14	38.38	38.43	38.17	38.25	104438
2016-09-15	38.26	38.56	38.19	38.37	85839
2016-09-16	38.30	38.37	38.11	38.31	83602
2016-09-19	38.45	38.69	38.43	38.62	103280
2016-09-20	38.86	38.91	38.62	38.62	89696
2016-09-21	38.75	39.16	38.51	39.13	285968
2016-09-22	39.36	39.68	39.36	39.64	110837
2016-09-23	39.61	39.61	39.30	39.42	91861
2016-09-26	39.29	39.45	39.14	39.29	115160
2016-09-27	39.32	39.36	39.11	39.15	84985
2016-09-28	39.15	39.37	39.02	39.37	120861
2016-09-29	39.31	39.35	38.80	38.87	151205
2016-09-30	38.99	39.06	38.77	38.85	108520
2016-10-03	38.77	38.77	38.34	38.44	458953
2016-10-04	38.52	38.53	37.91	38.26	178289
2016-10-05	38.45	38.45	38.04	38.04	156331
2016-10-06	37.92	38.13	37.77	38.06	148313
2016-10-07	38.19	38.21	37.82	37.97	160096
2016-10-10	38.10	38.33	38.10	38.21	134273
2016-10-11	38.12	38.12	37.64	37.72	106150
2016-10-12	37.75	38.11	37.75	38.05	137956
2016-10-13	37.95	38.31	37.89	38.19	81609
2016-10-14	38.33	38.44	38.18	38.22	101515
2016-10-17	38.28	38.40	38.27	38.28	123365
2016-10-18	38.57	38.57	38.35	38.42	127299
2016-10-19	38.41	38.51	38.33	38.46	67487
2016-10-20	38.45	38.52	38.19	38.28	154131
2016-10-21	38.19	38.25	38.04	38.23	120602
2016-10-24	38.45	38.60	38.29	38.35	366877
2016-10-25	38.34	38.34	38.13	38.24	59243
2016-10-26	38.18	38.22	37.97	38.08	80345
2016-10-27	38.23	38.23	37.59	37.69	113550
2016-10-28	37.68	37.94	37.65	37.72	85057
2016-10-31	37.94	38.26	37.85	38.24	84698
2016-11-01	38.30	38.30	37.61	37.68	167920
2016-11-02	37.63	37.75	37.44	37.45	170024
2016-11-03	37.42	37.68	37.36	37.43	61150
2016-11-04	37.59	37.69	37.46	37.46	172754
2016-11-07	37.97	38.10	37.81	38.08	166015
2016-11-08	38.01	38.49	38.01	38.40	109571
2016-11-09	37.90	38.45	37.69	38.34	182957
2016-11-10	38.47	38.47	37.88	38.03	326366
2016-11-11	38.20	38.40	38.00	38.36	135402
2016-11-14	38.52	38.84	38.35	38.84	167027
2016-11-15	38.94	39.02	38.80	38.95	129872
2016-11-16	38.94	39.03	38.80	38.97	138462
2016-11-17	39.07	39.21	38.98	39.04	388024
2016-11-18	39.13	39.24	39.03	39.07	187748
2016-11-21	39.28	39.38	39.18	39.29	327254
2016-11-22	39.34	39.65	39.34	39.62	214186
2016-11-23	39.44	39.64	39.44	39.62	321700
2016-11-25	39.68	39.90	39.68	39.85	47873
2016-11-28	39.87	40.01	39.84	39.90	89687
2016-11-29	39.91	40.28	39.91	40.17	122560
2016-11-30	40.11	40.26	39.61	39.61	192975
2016-12-01	39.64	39.64	39.24	39.39	148365
2016-12-02	39.44	39.71	39.41	39.53	102846
2016-12-05	39.68	39.73	39.56	39.71	178523
2016-12-06	39.80	39.96	39.66	39.94	125154
2016-12-07	40.01	40.50	40.00	40.47	194368
2016-12-08	40.44	40.95	40.32	40.88	173407
2016-12-09	40.95	41.02	40.84	40.94	208030
2016-12-12	40.92	41.04	40.85	41.01	352765
2016-12-13	41.19	41.28	40.88	41.09	122600
2016-12-14	41.12	41.22	40.45	40.45	120329
2016-12-15	40.50	40.79	40.40	40.13	124101
2016-12-16	40.19	40.69	40.19	40.35	153396
2016-12-19	40.49	41.14	40.48	40.67	98355
2016-12-20	40.74	40.81	40.64	40.76	387036
2016-12-21	40.75	40.89	40.52	40.53	98443
2016-12-22	40.52	40.58	40.29	40.51	198760
2016-12-23	40.54	40.57	40.48	40.54	103039
2016-12-27	40.60	40.73	40.55	40.64	127843
2016-12-28	40.68	40.68	40.28	40.33	227555
2016-12-29	40.39	40.60	40.39	40.57	86208
2016-12-30	40.69	40.78	40.53	40.61	163200
2017-01-03	40.88	40.88	40.42	40.63	385967
2017-01-04	40.70	41.25	40.70	41.22	744349
2017-01-05	41.15	41.20	40.94	41.05	147284
2017-01-06	41.05	41.19	40.93	41.02	184881
2017-01-09	41.03	41.03	40.57	40.60	165877
2017-01-10	40.65	40.82	40.56	40.64	88712
2017-01-11	40.66	40.79	40.64	40.74	130095
2017-01-12	40.74	40.77	40.32	40.76	150360
2017-01-13	40.83	41.02	40.83	40.93	144263
2017-01-17	40.89	41.05	40.78	40.88	154637
2017-01-18	40.90	41.06	40.85	41.01	180549
2017-01-19	41.02	41.02	40.56	40.69	136790
2017-01-20	40.80	40.95	40.78	40.89	312745
2017-01-23	40.88	41.01	40.80	40.98	421222
2017-01-24	41.09	41.36	41.06	41.27	539414
2017-01-25	41.38	41.48	41.29	41.35	221671
2017-01-26	41.45	41.45	41.28	41.35	198746
2017-01-27	41.39	41.48	41.02	41.09	177462
2017-01-30	40.95	40.95	40.66	40.87	151613
2017-01-31	40.80	41.13	40.80	41.07	153914
2017-02-01	41.16	41.27	40.69	40.78	213358
2017-02-02	40.75	41.07	40.75	41.03	123577
2017-02-03	41.26	41.46	41.21	41.45	237912
2017-02-06	41.38	41.46	41.29	41.33	188709
2017-02-07	41.42	41.48	41.25	41.32	134084
2017-02-08	41.32	41.43	41.19	41.41	160395
2017-02-09	41.45	41.55	41.41	41.55	99831
2017-02-10	41.62	41.83	41.49	41.80	294882
2017-02-13	41.92	41.99	41.78	41.88	207539
2017-02-14	41.84	41.92	41.70	41.87	232306
2017-02-15	41.76	41.91	41.64	41.89	148260
2017-02-16	41.95	42.20	41.95	42.18	118309
2017-02-17	42.13	42.23	41.98	42.21	162343
2017-02-21	42.25	42.59	42.17	42.58	168880
2017-02-22	42.55	42.56	42.32	42.51	144769
2017-02-23	42.63	42.71	42.45	42.61	118318
2017-02-24	42.52	42.74	42.44	42.74	124431
2017-02-27	42.75	42.93	42.66	42.87	172320
2017-02-28	42.83	43.25	42.60	42.61	225184
2017-03-01	42.76	43.08	42.71	42.96	302634
2017-03-02	42.91	42.93	42.67	42.69	154422
2017-03-03	42.64	42.75	42.45	42.72	197872
2017-03-06	42.55	42.62	42.35	42.44	363176
2017-03-07	42.41	42.41	42.25	42.32	195557
2017-03-08	42.29	42.33	41.98	41.99	178587
2017-03-09	42.02	42.13	41.73	41.81	124731
2017-03-10	42.02	42.08	41.80	41.96	120088
2017-03-13	42.01	42.14	41.94	42.10	97573
2017-03-14	42.03	42.09	41.91	42.02	79907
2017-03-15	42.23	42.69	42.10	42.58	147231
2017-03-16	42.62	42.68	42.35	42.40	129580
2017-03-17	42.50	42.66	42.38	42.59	124116
2017-03-20	42.60	42.61	42.37	42.43	138724
2017-03-21	42.54	42.62	42.06	42.08	120753
2017-03-22	42.10	42.13	41.86	42.11	114305
2017-03-23	42.11	42.52	42.01	42.21	108615
2017-03-24	42.34	42.44	42.09	42.18	80629
2017-03-27	41.96	42.07	41.82	42.04	96170
2017-03-28	41.91	42.21	41.83	42.15	211031
2017-03-29	42.15	42.19	41.99	42.16	119943
2017-03-30	42.12	42.30	42.10	42.30	78584
2017-03-31	42.31	42.47	42.24	42.32	73104
2017-04-03	42.38	42.47	42.09	42.17	232736
2017-04-04	42.12	42.31	42.12	42.22	142854
2017-04-05	42.35	42.41	42.01	42.06	129525
2017-04-06	42.09	42.23	41.89	42.19	79872
2017-04-07	42.15	42.24	42.02	42.12	158572
2017-04-10	42.13	42.31	42.06	42.25	69110
2017-04-11	42.20	42.54	42.16	42.53	74722
2017-04-12	42.54	42.54	42.25	42.30	161472
2017-04-13	42.29	42.29	41.96	41.97	159004
2017-04-17	42.09	42.50	42.06	42.48	127392
2017-04-18	42.38	42.56	42.36	42.52	108249
2017-04-19	42.61	42.67	42.49	42.54	112663
2017-04-20	42.63	42.77	42.48	42.68	173258
2017-04-21	42.71	42.81	42.64	42.72	94790
2017-04-24	43.95	43.95	42.74	42.90	124072
2017-04-25	43.04	43.19	42.97	43.01	145233
2017-04-26	43.03	43.24	42.93	43.03	94720
2017-04-27	43.03	43.25	43.02	43.14	106603
2017-04-28	43.13	43.13	42.68	42.72	97773
2017-05-01	42.82	42.87	42.59	42.80	141877
2017-05-02	42.77	42.82	42.53	42.62	113610
2017-05-03	42.57	42.57	42.31	42.44	185349
2017-05-04	42.47	42.55	42.27	42.52	108238
2017-05-05	42.65	42.78	42.55	42.78	452722
2017-05-08	42.85	42.85	42.43	42.54	81875
2017-05-09	42.58	42.58	42.15	42.25	183990
2017-05-10	42.22	42.50	42.17	42.43	112402
2017-05-11	42.35	42.35	42.02	42.26	117175
2017-05-12	42.22	42.23	42.08	42.13	205918
2017-05-15	42.17	42.45	42.17	42.28	348112
2017-05-16	42.38	42.38	42.09	42.15	114589
2017-05-17	41.87	42.02	41.65	41.90	191303
2017-05-18	41.83	42.12	41.67	41.99	89746
2017-05-19	42.10	42.45	41.95	42.39	96063
2017-05-22	42.46	42.63	42.46	42.56	123731
2017-05-23	42.69	42.81	42.56	42.76	180414
2017-05-24	42.79	42.95	42.79	42.90	45052
2017-05-25	43.02	43.19	43.01	43.12	66625
2017-05-26	43.10	43.15	42.94	42.99	192837
2017-05-30	42.95	42.98	42.77	42.92	82596
2017-05-31	42.99	43.18	42.81	43.13	114900
2017-06-01	43.23	43.59	43.07	43.59	81733
2017-06-02	43.72	43.90	43.62	43.77	82258
2017-06-05	43.78	43.78	43.48	43.49	111845
2017-06-06	43.36	43.50	43.20	43.23	138959
2017-06-07	43.26	43.42	43.24	43.35	125078
2017-06-08	43.36	43.42	43.16	43.38	151936
2017-06-09	43.39	43.62	43.36	43.54	104206
2017-06-12	43.54	43.67	43.51	43.65	135331
2017-06-13	43.79	43.97	43.67	43.97	174706
2017-06-14	44.06	44.18	43.89	44.06	116100
2017-06-15	43.78	44.11	43.78	43.93	173552
2017-06-16	43.93	44.04	43.78	44.04	106174
2017-06-19	44.12	44.17	44.02	44.11	165774
2017-06-20	44.03	44.09	43.76	43.82	67042
2017-06-21	43.88	43.89	43.59	43.64	81607
2017-06-22	43.57	43.63	43.42	43.55	86226
2017-06-23	43.51	43.74	43.51	43.59	48025
2017-06-26	43.67	43.82	43.64	43.77	141056
2017-06-27	43.71	43.78	43.42	43.42	134890
2017-06-28	43.72	43.81	43.54	43.65	83750
2017-06-29	43.60	43.60	43.09	43.27	165868
2017-06-30	43.31	43.43	43.24	43.27	74609
2017-07-03	43.43	43.70	43.43	43.57	170602
2017-07-05	43.53	43.53	43.26	43.39	235918
2017-07-06	43.24	43.24	42.92	42.98	159109
2017-07-07	42.98	43.37	42.98	43.29	150799
2017-07-10	43.29	43.36	43.06	43.08	193001
2017-07-11	43.09	43.15	42.84	43.11	145235
2017-07-12	43.28	43.58	43.28	43.44	79171
2017-07-13	43.45	43.46	43.20	43.34	84517
2017-07-14	43.47	43.64	43.43	43.50	98922
2017-07-17	43.50	43.70	43.41	43.63	104827
2017-07-18	43.54	43.61	43.45	43.59	81369
2017-07-19	43.65	43.92	43.63	43.92	112094
2017-07-20	43.97	43.99	43.84	43.90	61616
2017-07-21	43.88	44.00	43.77	44.00	83824
2017-07-24	43.98	44.07	43.93	44.00	75827
2017-07-25	44.16	44.23	44.05	44.19	93155
2017-07-26	44.19	44.21	43.99	44.00	102313
2017-07-27	44.03	44.03	43.82	43.90	80115
2017-07-28	43.83	43.86	43.72	43.84	52994
2017-07-31	43.92	43.92	43.71	43.83	68352
2017-08-01	43.94	44.04	43.84	44.02	117901
2017-08-02	43.93	43.93	43.63	43.74	222816
2017-08-03	43.76	43.78	43.65	43.78	72553
2017-08-04	43.76	43.83	43.67	43.83	57911
2017-08-07	43.84	43.89	43.75	43.80	100205
2017-08-08	43.77	43.94	43.70	43.80	85472
2017-08-09	43.69	43.73	43.51	43.59	111518
2017-08-10	43.50	43.62	43.22	43.24	105821
2017-08-11	43.19	43.23	43.06	43.19	131168
2017-08-14	43.39	43.69	43.39	43.56	135108
2017-08-15	43.64	43.64	43.44	43.47	73853
2017-08-16	43.51	43.69	43.51	43.59	89417
2017-08-17	43.54	43.64	43.06	43.07	128446
2017-08-18	43.06	43.06	42.86	42.93	184793
2017-08-21	42.93	43.08	42.77	43.03	112690
2017-08-22	43.08	43.43	43.08	43.43	101210
2017-08-23	43.26	43.36	43.20	43.30	90440
2017-08-24	43.41	43.41	43.11	43.12	69443
2017-08-25	43.23	43.40	43.21	43.30	121897
2017-08-28	43.35	43.41	43.12	43.20	82552
2017-08-29	43.06	43.19	43.02	43.08	117314
2017-08-30	43.01	43.25	42.95	43.18	84896
2017-08-31	43.37	43.57	43.34	43.54	77869
2017-09-01	43.65	43.69	43.59	43.59	100840
2017-09-05	43.64	43.70	43.08	43.14	157199
2017-09-06	43.22	43.32	43.09	43.12	74052
2017-09-07	43.12	43.19	42.89	43.05	81725
2017-09-08	42.98	43.48	42.94	43.36	73793
2017-09-11	43.61	43.91	43.61	43.84	85988
2017-09-12	43.95	43.95	43.66	43.77	157463
2017-09-13	43.77	43.77	43.60	43.63	151817
2017-09-14	43.61	43.71	43.50	43.71	74023
2017-09-15	43.66	43.80	43.59	43.78	98078
2017-09-18	43.66	43.74	43.57	43.66	81743
2017-09-19	43.67	43.68	43.56	43.58	70425
2017-09-20	43.65	43.75	43.57	43.64	105958
2017-09-21	43.67	43.74	43.62	43.62	79198
2017-09-22	43.60	43.69	43.56	43.59	81673
2017-09-25	43.59	43.74	43.51	43.70	138503
2017-09-26	43.75	43.84	43.68	43.70	75084
2017-09-27	43.86	43.87	43.50	43.81	137902
2017-09-28	43.86	43.92	43.60	43.91	116303
2017-09-29	43.94	43.96	43.84	43.89	135138
2017-10-02	43.89	44.20	43.89	44.18	251089
2017-10-03	44.22	44.34	44.11	44.33	90103
2017-10-04	44.33	44.46	44.27	44.44	147840
2017-10-05	44.52	44.71	44.45	44.51	163366
2017-10-06	44.52	44.52	44.33	44.47	70714
2017-10-09	44.51	44.59	44.33	44.37	1146319
2017-10-10	44.45	44.57	44.41	44.49	76637
2017-10-11	44.53	44.60	44.50	44.60	87714
2017-10-12	44.57	44.81	44.57	44.73	78671
2017-10-13	44.85	44.94	44.69	44.72	119775
2017-10-16	44.75	44.79	44.65	44.69	87786
2017-10-17	44.68	44.76	44.59	44.65	100673
2017-10-18	44.66	44.87	44.66	44.73	88059
2017-10-19	44.62	44.85	44.62	44.85	79791
2017-10-20	45.00	45.01	44.92	45.00	87602
2017-10-23	45.05	45.16	44.90	44.91	80688
2017-10-24	44.98	45.07	44.87	44.96	121285
2017-10-25	44.92	44.95	44.54	44.82	111038
2017-10-26	44.89	45.03	44.82	44.95	94235
2017-10-27	44.97	45.11	44.78	45.10	83352
2017-10-30	45.04	45.09	44.80	44.85	158339
2017-10-31	44.89	45.08	44.83	45.03	88262
2017-11-01	45.19	45.19	44.71	44.79	160538
2017-11-02	44.78	45.07	44.76	44.86	81863
2017-11-03	44.78	45.19	44.78	45.15	101877
2017-11-06	45.20	45.35	45.17	45.27	65983
2017-11-07	45.33	45.43	45.19	45.28	184407
2017-11-08	45.24	45.40	45.18	45.32	331363
2017-11-09	45.16	45.26	44.98	45.15	122593
2017-11-10	45.07	45.13	44.99	45.07	92805
2017-11-13	45.00	45.23	44.95	45.16	68779
2017-11-14	45.11	45.38	45.11	45.38	95556
2017-11-15	45.25	45.34	45.08	45.19	170569
2017-11-16	45.30	45.51	45.21	45.46	83755
2017-11-17	45.37	45.44	45.27	45.39	93942
2017-11-20	45.45	45.46	45.30	45.46	91548
2017-11-21	45.61	45.69	45.58	45.66	93119
2017-11-22	45.69	45.73	45.55	45.59	97671
2017-11-24	45.69	45.72	45.63	45.71	17351
2017-11-27	45.76	45.87	45.73	45.73	126523
2017-11-28	45.85	46.09	45.81	46.09	107984
2017-11-29	46.10	46.37	46.05	46.27	249225
2017-11-30	46.42	46.71	46.39	46.59	307882
2017-12-01	46.61	46.70	45.80	46.42	139109
2017-12-04	46.71	46.85	46.50	46.54	137169
2017-12-05	46.61	46.61	46.18	46.21	79553
2017-12-06	46.23	46.32	46.12	46.16	88289
2017-12-07	46.14	46.42	46.09	46.39	99799
2017-12-08	46.46	46.55	46.33	46.48	183088
2017-12-11	46.48	46.52	46.30	46.37	463240
2017-12-12	46.40	46.41	46.13	46.13	93394
2017-12-13	46.17	46.26	46.04	46.08	110801
2017-12-14	46.09	46.14	45.78	45.82	143795
2017-12-15	45.92	46.41	45.92	46.19	136183
2017-12-18	45.90	46.11	45.78	45.84	515185
2017-12-19	45.82	45.88	45.42	45.45	168393
2017-12-20	45.50	45.59	45.32	45.34	160243
2017-12-21	45.40	45.50	45.13	45.16	113381
2017-12-22	45.20	45.27	45.11	45.22	284523
2017-12-26	45.20	45.36	45.19	45.21	69548
2017-12-27	45.22	45.40	45.22	45.26	137245
2017-12-28	45.36	45.51	45.25	45.50	158195
2017-12-29	45.64	45.65	45.38	45.38	235601
2018-01-02	45.54	45.55	45.25	45.42	173280
2018-01-03	45.44	45.54	45.22	45.32	376376
2018-01-04	45.44	45.60	45.22	45.23	261862
2018-01-05	45.34	45.47	45.20	45.28	192531
2018-01-08	45.30	45.55	45.22	45.52	399729
2018-01-09	45.54	45.62	45.28	45.28	172254
2018-01-10	45.22	45.22	44.89	44.95	262181
2018-01-11	44.95	45.20	44.91	45.18	233639
2018-01-12	45.23	45.25	45.07	45.12	239320
2018-01-16	45.26	45.44	45.08	45.08	233074
2018-01-17	45.22	45.47	45.20	45.36	190174
2018-01-18	45.40	45.40	45.04	45.16	220755
2018-01-19	45.19	45.48	45.19	45.48	181961
2018-01-22	45.46	45.65	45.46	45.65	210127
2018-01-23	45.67	45.95	45.64	45.85	201644
2018-01-24	45.93	46.09	45.74	45.82	234477
2018-01-25	45.95	46.12	45.84	46.08	170536
2018-01-26	46.30	46.30	45.91	46.17	160531
2018-01-29	46.10	46.13	45.76	45.77	345418
2018-01-30	45.55	45.70	45.50	45.52	154206
2018-01-31	45.61	45.70	45.37	45.58	210675
2018-02-01	45.57	45.72	45.35	45.44	144048
2018-02-02	45.20	45.30	44.85	44.86	168057
2018-02-05	44.63	44.87	43.38	43.38	312191
2018-02-06	42.87	43.68	42.29	43.46	391911
2018-02-07	43.43	43.87	43.25	43.57	144400
2018-02-08	43.65	43.65	42.49	42.49	215767
2018-02-09	42.79	43.25	42.05	43.00	285184
2018-02-12	43.19	43.53	42.72	43.38	230460
2018-02-13	43.25	43.58	42.96	43.52	191252
2018-02-14	43.27	44.02	43.25	43.95	255173
2018-02-15	44.16	44.50	43.99	44.49	247521
2018-02-16	44.44	44.85	44.44	44.74	157463
2018-02-20	44.62	44.70	44.14	44.24	566107
2018-02-21	44.28	44.68	43.99	43.99	107425
2018-02-22	44.16	44.45	44.06	44.14	119222
2018-02-23	44.34	44.86	44.26	44.86	120604
2018-02-26	44.96	44.96	44.61	44.86	306496
2018-02-27	44.91	44.95	44.22	44.22	199009
2018-02-28	44.38	44.51	43.88	43.89	236702
2018-03-01	43.82	44.17	43.38	43.66	162684
2018-03-02	43.38	43.84	43.26	43.77	76815
2018-03-05	43.62	44.46	43.61	44.38	137713
2018-03-06	44.52	44.67	44.13	44.62	93390
2018-03-07	44.40	44.83	44.40	44.71	277237
2018-03-08	44.85	44.85	44.55	44.73	122771
2018-03-09	44.86	45.32	44.80	45.30	128498
2018-03-12	45.37	45.49	45.33	45.44	98137
2018-03-13	45.60	45.69	45.15	45.24	127436
2018-03-14	45.38	45.46	45.10	45.16	222943
2018-03-15	45.19	45.30	44.95	45.10	47571
2018-03-16	45.10	45.44	45.10	45.33	50100
2018-03-19	45.08	45.11	44.70	44.92	68509
2018-03-20	44.97	45.12	44.73	44.86	148594
2018-03-21	44.88	45.02	44.71	44.82	86278
2018-03-22	44.59	44.94	44.10	44.11	103073
2018-03-23	44.13	44.27	43.24	43.27	192407
2018-03-26	43.71	44.11	43.49	44.08	293331
2018-03-27	44.22	44.46	43.81	43.96	118959
2018-03-28	44.00	44.46	44.00	44.38	395616
2018-03-29	44.52	44.88	44.52	44.79	82060
2018-04-02	44.68	44.79	43.64	43.86	311145
2018-04-03	44.03	44.65	43.94	44.49	158287
2018-04-04	44.06	44.73	44.02	44.66	118687
2018-04-05	44.90	45.00	44.56	44.95	86383
2018-04-06	44.74	44.97	44.13	44.33	143341
2018-04-09	44.54	44.76	44.29	44.34	91008
2018-04-10	44.74	44.82	44.54	44.67	100029
2018-04-11	44.52	44.76	44.40	44.61	68202
2018-04-12	44.75	44.78	44.43	44.50	126939
2018-04-13	44.66	44.78	44.43	44.53	108476
2018-04-16	44.71	45.18	44.65	45.14	107426
2018-04-17	45.31	45.62	45.21	45.51	139885
2018-04-18	45.58	45.68	45.42	45.45	112956
2018-04-19	45.34	45.40	44.99	45.19	79855
2018-04-20	45.17	45.23	44.93	45.02	108687
2018-04-23	45.08	45.25	44.90	45.07	84333
2018-04-24	45.21	45.33	44.70	44.93	51318
2018-04-25	44.85	45.11	44.73	44.97	83177
2018-04-26	45.04	45.40	44.94	45.25	65000
2018-04-27	45.24	45.45	45.23	45.38	81093
2018-04-30	45.43	45.62	45.04	45.04	181067
2018-05-01	45.00	45.26	44.81	45.21	405340
2018-05-02	45.17	45.21	44.87	44.98	114707
2018-05-03	44.95	45.19	44.59	45.08	110090
2018-05-04	45.04	45.75	45.03	45.58	134739
2018-05-07	45.71	45.92	45.64	45.80	78308
2018-05-08	45.76	45.77	45.58	45.68	77380
2018-05-09	45.68	45.84	45.54	45.74	87955
2018-05-10	45.88	46.15	45.83	46.10	63475
2018-05-11	46.16	46.27	46.11	46.15	177366
2018-05-14	46.16	46.21	45.84	45.91	108379
2018-05-15	45.73	45.73	45.52	45.61	123177
2018-05-16	45.62	45.82	45.57	45.67	94305
2018-05-17	45.63	45.76	45.56	45.57	62928
2018-05-18	45.66	45.70	45.56	45.58	134977
2018-05-21	45.68	45.95	45.62	45.89	190749
2018-05-22	45.93	46.06	45.84	45.85	114754
2018-05-23	45.87	46.13	45.78	46.07	74545
2018-05-24	46.06	46.19	45.95	46.19	63037
2018-05-25	46.18	46.38	46.18	46.27	62999
2018-05-29	46.01	46.35	46.00	46.21	193156
2018-05-30	46.30	47.03	46.30	46.87	97131
2018-05-31	46.83	46.83	46.42	46.47	157364
2018-06-01	46.68	46.68	46.49	46.50	69473
2018-06-04	46.67	46.79	46.51	46.79	88280
2018-06-05	46.77	46.80	46.59	46.69	71771
2018-06-06	46.66	46.76	46.46	46.67	98092
2018-06-07	46.75	46.83	46.63	46.78	64897
2018-06-08	46.77	47.00	46.77	47.00	128874
2018-06-11	46.96	47.05	46.76	46.78	96778
2018-06-12	46.81	46.99	46.76	46.97	94207
2018-06-13	46.99	47.07	46.57	46.63	82807
2018-06-14	46.71	46.90	46.66	46.83	224549
2018-06-15	46.78	47.01	46.66	46.93	74555
2018-06-18	46.61	46.84	46.57	46.83	154448
2018-06-19	46.64	46.94	46.64	46.92	248163
2018-06-20	47.02	47.13	46.91	47.10	86187
2018-06-21	47.04	47.10	46.80	46.88	73262
2018-06-22	47.01	47.13	46.96	47.08	79553
2018-06-25	47.05	47.15	46.81	47.01	152809
2018-06-26	47.02	47.18	46.94	46.97	267747
2018-06-27	46.99	47.13	46.66	46.66	130508
2018-06-28	46.71	47.02	46.68	46.93	105185
2018-06-29	47.03	47.31	46.89	47.01	205116
2018-07-02	46.90	47.03	46.70	47.00	176234
2018-07-03	47.09	47.52	47.04	47.29	93335
2018-07-05	47.40	47.70	47.21	47.70	146718
2018-07-06	47.73	48.05	47.69	47.99	152629
2018-07-09	48.06	48.21	47.71	47.78	148027
2018-07-10	47.86	47.99	47.79	47.99	138640
2018-07-11	47.82	48.05	47.78	47.84	209929
2018-07-12	47.99	48.04	47.69	47.86	78054
2018-07-13	47.85	47.93	47.70	47.77	62231
2018-07-16	47.70	47.81	47.50	47.59	95847
2018-07-17	47.58	47.65	47.52	47.54	94099
2018-07-18	47.55	47.58	47.30	47.54	163328
2018-07-19	47.50	48.08	47.50	47.93	93290
2018-07-20	47.98	47.98	47.61	47.74	139543
2018-07-23	47.72	47.79	47.48	47.57	71685
2018-07-24	47.66	47.66	47.25	47.45	209383
2018-07-25	47.46	47.65	47.34	47.61	98942
2018-07-26	47.68	48.03	47.68	47.89	107023
2018-07-27	47.98	47.98	47.47	47.51	48022
2018-07-30	47.54	47.59	47.35	47.35	101439
2018-07-31	47.54	48.04	47.46	47.92	89818
2018-08-01	47.91	48.02	47.50	47.75	94903
2018-08-02	47.63	48.06	47.63	47.93	80128
2018-08-03	47.93	48.17	47.93	48.15	117956
2018-08-06	48.22	48.50	48.20	48.36	164351
2018-08-07	48.44	48.53	48.33	48.42	156133
2018-08-08	48.40	48.40	48.12	48.31	739591
2018-08-09	48.40	48.50	48.32	48.33	90879
2018-08-10	48.19	48.43	48.14	48.16	104481
2018-08-13	48.18	48.28	47.88	48.07	117408
2018-08-14	48.20	48.59	48.15	48.42	364497
2018-08-15	48.33	48.48	48.23	48.42	195214
2018-08-16	48.58	48.89	48.53	48.80	104404
2018-08-17	48.79	49.12	48.76	49.08	119848
2018-08-20	49.20	49.28	49.08	49.09	101854
2018-08-21	49.19	49.22	49.07	49.15	185065
2018-08-22	49.07	49.12	48.88	48.96	125863
2018-08-23	48.94	49.01	48.79	48.82	385210
2018-08-24	48.91	49.06	48.79	49.02	113939
2018-08-27	49.12	49.18	48.90	48.98	146713
2018-08-28	49.04	49.07	48.88	49.04	142114
2018-08-29	49.10	49.26	48.99	49.17	104676
2018-08-30	49.15	49.18	48.94	48.98	79873
2018-08-31	48.95	49.10	48.84	49.05	83028
2018-09-04	49.04	49.14	48.68	48.82	325326
2018-09-05	48.76	49.15	48.72	49.09	91754
2018-09-06	49.14	49.26	49.06	49.15	117391
2018-09-07	49.03	49.11	48.81	48.93	84561
2018-09-10	49.04	49.21	49.01	49.02	86284
2018-09-11	48.97	49.19	48.91	49.05	80217
2018-09-12	49.08	49.14	48.95	49.08	138001
2018-09-13	49.25	49.40	49.19	49.37	150852
2018-09-14	49.34	49.46	49.09	49.42	92928
2018-09-17	49.39	49.46	49.16	49.21	148707
2018-09-18	49.27	49.38	49.06	49.28	126530
2018-09-19	49.31	49.35	48.65	48.73	148718
2018-09-20	48.84	49.12	48.75	49.11	85617
2018-09-21	49.12	49.26	49.09	48.87	65881
2018-09-24	48.87	49.01	48.31	48.51	94371
2018-09-25	48.59	48.62	48.35	48.40	206719
2018-09-26	48.41	48.51	47.93	47.93	135072
2018-09-27	48.05	48.32	48.02	48.11	109826
2018-09-28	48.02	48.57	48.02	48.54	95698
2018-10-01	48.65	48.65	48.05	48.13	166942
2018-10-02	48.14	48.32	48.06	48.16	176665
2018-10-03	48.30	48.37	47.92	48.07	136714
2018-10-04	47.90	47.93	47.66	47.82	151372
2018-10-05	47.87	48.05	47.79	47.84	148630
2018-10-08	47.81	48.27	47.81	48.17	229974
2018-10-09	48.09	48.28	47.99	48.05	331230
2018-10-10	47.98	48.13	47.28	47.34	159814
2018-10-11	47.21	47.21	46.14	46.15	292353
2018-10-12	46.51	46.51	45.57	45.95	184646
2018-10-15	45.91	46.51	45.91	46.18	227267
2018-10-16	46.44	47.05	46.14	47.04	309795
2018-10-17	46.99	47.12	46.63	47.02	117348
2018-10-18	46.92	47.21	46.60	46.71	144133
2018-10-19	46.81	47.08	46.72	46.89	122838
2018-10-22	47.01	47.04	46.56	46.56	147836
2018-10-23	46.20	46.63	45.83	46.34	231802
2018-10-24	46.37	46.71	46.00	46.00	125378
2018-10-25	46.05	46.60	45.99	46.37	187882
2018-10-26	46.14	46.28	45.43	45.84	268106
2018-10-29	46.21	46.70	45.71	46.05	240456
2018-10-30	46.10	46.52	46.01	46.40	274804
2018-10-31	46.58	46.63	46.12	46.21	428884
2018-11-01	46.32	46.63	46.17	46.60	699796
2018-11-02	46.75	46.75	46.17	46.52	184289
2018-11-05	46.59	47.17	46.59	47.03	393572
2018-11-06	46.95	47.43	46.93	47.43	1580498
2018-11-07	47.65	48.01	47.40	48.00	342443
2018-11-08	47.88	48.02	47.66	47.93	297559
2018-11-09	47.81	48.00	47.63	47.87	282179
2018-11-12	47.82	48.11	47.53	47.61	195711
2018-11-13	47.73	47.90	47.53	47.68	209294
2018-11-14	47.90	47.91	47.14	47.35	243654
2018-11-15	47.18	47.69	46.86	47.69	229958
2018-11-16	47.66	48.03	47.60	47.94	190868
2018-11-19	47.91	48.15	47.51	47.79	371120
2018-11-20	47.45	47.69	47.18	47.32	208599
2018-11-21	47.38	47.78	47.17	47.37	300237
2018-11-23	47.25	47.69	47.12	47.44	100651
2018-11-26	47.71	47.87	47.52	47.78	341882
2018-11-27	47.67	47.72	47.42	47.58	207664
2018-11-28	47.51	48.13	47.47	48.13	318825
2018-11-29	48.03	48.24	47.80	47.99	477047
2018-11-30	48.00	48.55	48.00	48.47	498004
2018-12-03	49.17	49.17	48.24	48.68	590839
2018-12-04	48.70	48.82	47.63	47.68	532540
2018-12-06	47.55	47.94	46.65	47.94	521928
2018-12-07	47.93	48.00	47.17	47.41	303180
2018-12-10	47.41	47.41	46.58	47.13	482496
2018-12-11	47.51	47.68	46.95	47.07	649138
2018-12-12	47.48	47.68	47.09	47.09	727387
2018-12-13	47.17	47.39	47.00	47.03	282236
2018-12-14	46.81	47.02	46.61	46.73	311967
2018-12-17	46.68	46.75	45.43	45.59	379486
2018-12-18	45.83	46.04	45.45	45.60	555008
2018-12-19	45.61	46.00	44.92	45.18	545578
2018-12-20	45.07	45.24	44.39	44.84	1145089
2018-12-21	44.98	45.56	44.21	43.95	643804
2018-12-24	43.84	43.96	42.33	42.36	244889
2018-12-26	42.46	43.71	42.11	43.66	1149215
2018-12-27	43.25	43.92	42.72	43.92	529849
2018-12-28	44.03	44.39	43.73	43.96	761941
2018-12-31	44.15	44.39	43.75	44.39	559266
2019-01-02	43.97	43.97	43.38	43.67	799567
2019-01-03	43.57	44.10	43.42	43.53	457280
2019-01-04	43.90	44.62	43.80	44.37	374164
2019-01-07	44.39	44.82	44.26	44.52	393204
2019-01-08	44.82	45.24	44.68	45.19	547256
2019-01-09	45.34	45.39	45.08	45.30	673238
2019-01-10	45.12	45.76	45.12	45.74	566637
2019-01-11	45.62	45.73	45.45	45.69	457915
2019-01-14	45.48	45.63	45.35	45.40	370742
2019-01-15	45.44	45.79	45.44	45.79	327685
2019-01-16	45.83	46.23	45.83	46.19	966609
2019-01-17	46.06	46.59	46.06	46.51	368891
2019-01-18	46.68	46.90	46.55	46.82	687422
2019-01-22	46.76	46.92	46.26	46.59	697968
2019-01-23	46.73	46.82	46.44	46.81	411628
2019-01-24	46.80	46.94	46.59	46.88	320632
2019-01-25	47.07	47.21	46.90	47.00	351330
2019-01-28	46.79	47.08	46.68	47.06	435965
2019-01-29	47.09	47.24	46.91	47.07	462629
2019-01-30	47.19	47.52	46.97	47.31	447698
2019-01-31	47.23	47.70	47.05	47.62	618331
2019-02-01	47.69	47.70	47.27	47.66	500620
2019-02-04	47.63	47.99	47.38	47.99	522048
2019-02-05	48.07	48.29	47.98	48.26	988513
2019-02-06	48.23	48.23	47.92	48.08	546956
2019-02-07	47.90	48.37	47.77	48.34	1412647
2019-02-08	48.21	48.47	48.12	48.44	369699
2019-02-11	48.48	48.53	48.35	48.51	271206
2019-02-12	48.71	48.72	48.47	48.60	363618
2019-02-13	48.67	48.81	48.52	48.75	337358
2019-02-14	48.61	48.91	48.55	48.74	395259
2019-02-15	48.91	49.22	48.90	49.17	279980
2019-02-19	49.10	49.40	48.99	49.31	447012
2019-02-20	49.29	49.43	49.10	49.38	384724
2019-02-21	49.34	49.53	49.13	49.50	248107
2019-02-22	49.59	49.82	49.45	49.75	403119
2019-02-25	49.90	49.95	49.45	49.60	534551
2019-02-26	49.54	49.62	49.31	49.35	345641
2019-02-27	49.25	49.45	49.15	49.41	520350
2019-02-28	49.41	49.73	49.23	49.45	655104
2019-03-01	49.65	49.69	49.12	49.53	699660
2019-03-04	49.62	49.67	49.16	49.60	495028
2019-03-05	49.62	49.72	49.45	49.55	338776
2019-03-06	49.54	49.58	49.08	49.10	293332
2019-03-07	49.12	49.18	48.78	48.88	496105
2019-03-08	48.73	48.92	48.69	48.89	336605
2019-03-11	49.00	49.40	48.99	49.37	1817981
2019-03-12	49.42	49.53	49.29	49.39	578114
2019-03-13	49.47	49.61	49.39	49.43	306786
2019-03-14	49.43	49.57	49.28	49.50	246472
2019-03-15	49.55	49.78	49.40	49.36	318146
2019-03-18	49.44	49.71	49.34	49.53	314484
2019-03-19	49.62	49.66	49.01	49.09	363472
2019-03-20	49.05	49.25	48.71	48.75	283802
2019-03-21	48.63	49.44	48.63	49.28	240939
2019-03-22	49.15	49.26	48.60	48.61	530120
2019-03-25	48.59	48.87	48.40	48.74	335019
2019-03-26	48.94	49.33	48.93	49.32	275563
2019-03-27	49.32	49.49	49.04	49.37	348498
2019-03-28	49.45	49.69	49.22	49.65	265890
2019-03-29	49.86	49.89	49.57	49.67	665424
2019-04-01	49.89	50.00	49.56	49.99	622835
2019-04-02	49.92	49.96	49.60	49.76	283132
2019-04-03	49.97	50.05	49.76	49.91	1277209
2019-04-04	49.97	50.09	49.84	50.09	256681
2019-04-05	50.11	50.36	50.05	50.35	348176
2019-04-08	50.25	50.31	50.07	50.18	244264
2019-04-09	50.10	50.18	49.68	49.75	441578
2019-04-10	49.82	50.14	49.78	50.09	265465
2019-04-11	50.13	50.31	50.10	50.27	340778
2019-04-12	50.44	50.66	50.29	50.66	166716
2019-04-15	50.67	50.72	50.43	50.50	176890
2019-04-16	50.60	50.61	50.18	50.37	238554
2019-04-17	50.46	50.49	49.96	50.03	328648
2019-04-18	50.07	50.35	50.03	50.18	195129
2019-04-22	50.10	50.13	49.60	49.83	549406
2019-04-23	49.91	50.51	49.90	50.44	302398
2019-04-24	50.50	50.94	50.48	50.71	251584
2019-04-25	50.62	50.77	50.29	50.59	303094
2019-04-26	50.67	51.08	50.67	51.01	215589
2019-04-29	51.02	51.18	50.92	50.93	268506
2019-04-30	50.96	51.26	50.84	51.22	477234
2019-05-01	51.32	51.32	50.87	50.88	373021
2019-05-02	50.87	51.15	50.64	50.94	450905
2019-05-03	51.14	51.56	51.13	51.51	188438
2019-05-06	51.01	51.67	51.01	51.51	240474
2019-05-07	51.27	51.36	50.50	50.76	272251
2019-05-08	50.77	50.91	50.55	50.55	232193
2019-05-09	50.32	50.67	50.13	50.61	245219
2019-05-10	50.50	51.12	50.24	51.01	200854
2019-05-13	50.45	50.64	50.25	50.39	382102
2019-05-14	50.50	50.79	50.40	50.61	212040
2019-05-15	50.41	50.78	50.35	50.63	238505
2019-05-16	50.72	51.21	50.70	51.04	477162
2019-05-17	50.78	51.12	50.70	50.81	303477
2019-05-20	50.64	50.81	50.38	50.52	219126
2019-05-21	50.70	51.04	50.70	50.93	245930
2019-05-22	50.86	50.96	50.76	50.84	230157
2019-05-23	50.61	50.69	50.28	50.48	238029
2019-05-24	50.63	50.79	50.57	50.69	375672
2019-05-28	50.80	50.87	50.17	50.18	543721
2019-05-29	50.03	50.10	49.57	49.76	366747
2019-05-30	49.83	50.03	49.48	49.63	307457
2019-05-31	49.32	49.72	49.23	49.61	493900
2019-06-03	49.69	50.05	49.55	49.97	294704
2019-06-04	50.28	50.53	49.91	50.50	219164
2019-06-05	50.70	51.03	50.48	51.03	393569
2019-06-06	51.06	51.28	50.87	51.24	281062
2019-06-07	51.41	51.63	51.27	51.28	287923
2019-06-10	51.41	51.58	51.14	51.20	409449
2019-06-11	51.49	51.63	51.04	51.23	251145
2019-06-12	51.26	51.55	51.26	51.50	2575803
2019-06-13	51.69	51.84	51.49	51.65	438997
2019-06-14	51.70	51.78	51.55	51.64	243881
2019-06-17	51.69	51.77	51.52	51.57	197578
2019-06-18	51.81	52.02	51.57	51.69	297650
2019-06-19	51.72	52.07	51.67	52.00	176451
2019-06-20	52.33	52.33	51.90	52.22	309673
2019-06-21	52.12	52.12	51.69	51.55	277460
2019-06-24	51.72	51.78	51.27	51.27	190744
2019-06-25	51.34	51.47	51.10	51.12	279901
2019-06-26	51.19	51.19	50.32	50.32	285786
2019-06-27	50.43	50.79	50.43	50.75	183538
2019-06-28	50.91	51.35	50.91	51.27	239122
2019-07-01	51.58	51.58	51.03	51.34	448533
2019-07-02	51.39	51.77	51.39	51.74	230944
2019-07-03	51.86	52.26	51.85	52.23	144390
2019-07-05	52.07	52.29	51.65	52.26	328651
2019-07-08	52.14	52.20	51.99	52.09	206094
2019-07-09	51.98	52.19	51.85	52.19	243531
2019-07-10	52.36	52.36	52.07	52.15	292832
2019-07-11	52.18	52.19	51.74	52.01	233953
2019-07-12	52.03	52.25	51.93	52.15	318418
2019-07-15	52.28	52.30	51.85	51.90	202841
2019-07-16	51.90	52.00	51.72	51.86	251265
2019-07-17	51.91	51.99	51.60	51.72	172366
2019-07-18	51.71	52.00	51.52	51.92	320263
2019-07-19	51.98	52.06	51.38	51.38	188414
2019-07-22	51.51	51.51	51.22	51.29	201002
2019-07-23	51.43	51.64	51.26	51.59	258676
2019-07-24	51.64	52.00	51.52	51.94	212825
2019-07-25	51.95	52.00	51.60	51.71	185544
2019-07-26	51.75	52.26	51.75	52.20	250604
2019-07-29	52.29	52.37	52.02	52.14	215983
2019-07-30	51.98	52.30	51.90	52.26	243299
2019-07-31	52.24	52.41	51.65	51.84	311874
2019-08-01	51.90	52.19	51.44	51.54	202415
2019-08-02	51.42	51.46	51.15	51.26	170523
2019-08-05	50.82	50.85	49.61	50.07	509798
2019-08-06	50.20	50.70	50.00	50.61	395952
2019-08-07	50.39	51.17	49.99	50.97	274545
2019-08-08	51.22	52.01	51.02	52.00	201651
2019-08-09	51.85	51.98	51.39	51.64	479731
2019-08-12	51.53	51.66	51.07	51.23	201377
2019-08-13	51.19	51.72	51.07	51.54	164181
2019-08-14	51.09	51.20	50.55	50.57	277388
2019-08-15	50.79	51.01	50.62	50.84	265684
2019-08-16	51.06	51.74	51.06	51.65	376006
2019-08-19	51.99	52.07	51.80	51.93	195611
2019-08-20	51.94	51.94	51.46	51.49	813284
2019-08-21	51.74	51.75	51.56	51.66	367759
2019-08-22	51.73	51.92	51.43	51.86	659605
2019-08-23	51.74	52.03	50.76	50.92	420840
2019-08-26	51.21	51.34	50.92	51.34	336141
2019-08-27	51.57	51.61	50.93	50.94	346566
2019-08-28	50.88	51.29	50.87	51.16	367060
2019-08-29	51.53	51.79	51.46	51.70	281835
2019-08-30	51.86	51.96	51.61	51.89	235924
2019-09-03	51.67	51.94	51.52	51.84	324997
2019-09-04	52.22	52.34	52.01	52.26	308323
2019-09-05	52.63	52.69	52.32	52.35	512633
2019-09-06	52.43	52.48	52.27	52.31	441426
2019-09-09	52.38	52.41	51.86	52.05	452723
2019-09-10	51.97	51.97	51.41	51.86	326318
2019-09-11	51.96	52.41	51.70	52.39	221902
2019-09-12	52.60	52.73	52.41	52.53	251336
2019-09-13	52.64	52.81	52.29	52.40	300845
2019-09-16	52.37	52.49	52.24	52.33	265284
2019-09-17	52.31	52.62	52.26	52.56	245693
2019-09-18	52.57	52.66	52.26	52.64	231108
2019-09-19	52.75	52.94	52.60	52.62	257548
2019-09-20	52.67	52.89	52.59	52.62	322697
2019-09-23	52.30	52.64	52.26	52.46	197003
2019-09-24	52.56	52.73	52.30	52.40	272880
2019-09-25	52.36	52.83	52.36	52.71	228036
2019-09-26	52.73	52.82	52.51	52.68	245176
2019-09-27	52.84	52.90	52.23	52.45	204749
2019-09-30	52.51	52.78	52.51	52.61	288548
2019-10-01	52.60	52.81	52.00	52.02	718465
2019-10-02	51.88	51.98	51.28	51.59	412706
2019-10-03	51.51	51.80	51.20	51.79	256587
2019-10-04	51.88	52.33	51.83	52.33	303509
2019-10-07	52.18	52.39	52.02	52.13	432427
2019-10-08	51.92	51.95	51.46	51.51	176149
2019-10-09	51.78	51.87	51.47	51.68	283030
2019-10-10	51.72	51.96	51.61	51.80	258920
2019-10-11	52.23	52.60	52.13	52.18	316858
2019-10-14	52.18	52.25	51.96	52.04	205043
2019-10-15	52.13	52.16	51.93	52.00	240822
2019-10-16	51.96	52.09	51.84	52.06	221635
2019-10-17	52.21	52.57	52.20	52.48	327835
2019-10-18	52.44	52.80	52.40	52.76	332943
2019-10-21	52.95	53.07	52.81	52.94	192224
2019-10-22	53.00	53.06	52.79	52.82	349594
2019-10-23	52.87	53.00	52.65	52.87	457685
2019-10-24	53.01	53.01	52.71	52.85	202465
2019-10-25	52.87	52.87	52.65	52.70	254940
2019-10-28	52.89	53.07	52.67	52.67	192300
2019-10-29	52.66	53.14	52.63	53.04	260840
2019-10-30	53.02	53.33	52.93	53.29	186584
2019-10-31	53.39	53.43	53.06	53.35	212239
2019-11-01	53.50	53.54	53.22	53.41	737356
2019-11-04	53.65	53.65	53.12	53.26	357487
2019-11-05	53.33	53.33	52.91	53.02	1438854
2019-11-06	53.07	53.27	52.99	53.16	319239
2019-11-07	53.34	53.37	52.68	52.78	412787
2019-11-08	52.75	52.91	52.68	52.79	235491
2019-11-11	52.64	52.86	52.62	52.70	216418
2019-11-12	52.78	52.86	52.49	52.56	478150
2019-11-13	52.44	52.87	52.44	52.78	277148
2019-11-14	52.80	53.13	52.80	53.08	232103
2019-11-15	53.26	53.26	52.99	53.16	335566
2019-11-18	53.11	53.30	53.11	53.21	220000
2019-11-19	53.31	53.50	53.25	53.41	266215
2019-11-20	53.31	53.50	53.03	53.28	329301
2019-11-21	53.34	53.36	52.77	52.82	218962
2019-11-22	52.96	52.96	52.57	52.83	167472
2019-11-25	52.95	53.23	52.94	53.10	223904
2019-11-26	53.18	53.52	53.13	53.50	599031
2019-11-27	53.47	53.84	53.39	53.81	590617
2019-11-29	53.74	53.84	53.39	53.39	126368
2019-12-02	53.40	53.45	53.02	53.04	445961
2019-12-03	52.81	53.11	52.78	53.06	322386
2019-12-04	53.17	53.59	53.12	53.34	247750
2019-12-05	53.37	53.47	53.26	53.47	449037
2019-12-06	53.71	53.99	53.68	53.70	334194
2019-12-09	53.64	53.73	53.53	53.62	269517
2019-12-10	53.61	53.67	53.47	53.57	177680
2019-12-11	53.66	53.67	53.30	53.44	420625
2019-12-12	53.44	53.73	53.20	53.32	229310
2019-12-13	53.30	53.32	53.00	53.17	402446
2019-12-16	53.39	53.55	53.23	53.49	492283
2019-12-17	53.58	53.67	53.45	53.56	245794
2019-12-18	53.65	53.73	53.35	53.64	193042
2019-12-19	53.67	53.79	53.60	53.74	282867
2019-12-20	53.85	54.32	53.85	54.17	280615
2019-12-23	53.90	54.00	53.38	53.43	353152
2019-12-24	53.53	53.57	53.36	53.39	138308
2019-12-26	53.52	53.62	53.35	53.49	142404
2019-12-27	53.67	53.67	53.46	53.57	442099
2019-12-30	53.53	53.71	53.43	53.66	213638
2019-12-31	53.63	53.95	53.63	53.81	216760
2020-01-02	54.00	54.00	52.95	53.34	649656
2020-01-03	52.99	53.58	52.98	53.44	240762
2020-01-06	53.25	53.62	53.20	53.45	549205
2020-01-07	53.27	53.27	52.91	52.96	464066
2020-01-08	53.02	53.16	52.94	53.03	309827
2020-01-09	53.17	53.24	52.95	53.12	365913
2020-01-10	53.16	53.35	53.03	53.26	244050
2020-01-13	53.31	53.83	53.31	53.80	243024
2020-01-14	53.73	53.82	53.60	53.81	264183
2020-01-15	53.83	54.33	53.83	54.19	354279
2020-01-16	54.34	54.64	54.34	54.61	211034
2020-01-17	54.69	54.77	54.55	54.60	646622
2020-01-21	54.54	54.73	54.44	54.65	423265
2020-01-22	54.76	54.91	54.50	54.58	226665
2020-01-23	54.51	54.90	54.30	54.79	280802
2020-01-24	54.92	54.98	54.35	54.57	238651
2020-01-27	54.07	54.48	54.07	54.20	256923
2020-01-28	54.42	54.69	54.42	54.53	280805
2020-01-29	54.54	54.54	54.29	54.29	236563
2020-01-30	54.08	54.49	54.02	54.49	302160
2020-01-31	54.34	54.43	53.61	53.73	313498
2020-02-03	53.91	54.38	53.91	54.22	327424
2020-02-04	54.54	54.63	54.32	54.38	322060
2020-02-05	54.62	54.85	54.58	54.79	1063274
2020-02-06	54.92	55.00	54.69	54.70	265493
2020-02-07	54.63	54.79	54.38	54.48	280828
2020-02-10	54.42	54.71	54.39	54.69	231446
2020-02-11	54.85	55.04	54.76	54.87	209185
2020-02-12	55.03	55.03	54.63	54.85	324696
2020-02-13	54.72	55.34	54.72	55.27	249877
2020-02-14	55.32	55.48	55.27	55.47	277954
2020-02-18	55.46	55.58	55.27	55.48	209413
2020-02-19	55.48	55.57	55.06	55.06	291263
2020-02-20	54.99	55.35	54.81	55.35	253695
2020-02-21	55.21	55.32	55.10	55.15	276044
2020-02-24	54.27	54.49	53.98	54.18	431260
2020-02-25	54.30	54.40	52.64	52.64	464027
2020-02-26	52.82	53.26	52.01	52.02	429150
2020-02-27	51.21	51.75	49.86	49.86	932658
2020-02-28	48.75	48.85	47.27	48.18	1496344
2020-03-02	48.44	50.32	48.16	50.32	650572
2020-03-03	50.35	51.26	49.36	49.68	529907
2020-03-04	50.40	51.69	50.40	51.60	343673
2020-03-05	50.63	50.87	49.85	50.45	305012
2020-03-06	49.13	50.17	48.65	50.02	419699
2020-03-09	47.14	47.42	45.30	46.06	1322917
2020-03-10	47.29	47.45	45.10	47.33	901215
2020-03-11	46.19	46.22	43.84	44.30	1458802
2020-03-12	41.28	42.22	37.03	39.86	2500782
2020-03-13	41.97	43.31	39.68	43.18	1447972
2020-03-16	37.73	40.14	36.67	37.38	1506039
2020-03-17	38.01	40.01	37.17	39.90	1648799
2020-03-18	37.53	38.65	35.05	36.29	1525874
2020-03-19	36.17	37.78	34.89	37.00	1747264
2020-03-20	37.37	37.49	34.54	34.48	1121374
2020-03-23	34.38	34.38	31.91	33.01	1356887
2020-03-24	34.48	36.01	34.35	35.92	833096
2020-03-25	36.15	38.59	35.26	37.11	950647
2020-03-26	37.31	39.67	37.31	39.53	989816
2020-03-27	38.33	40.31	38.00	39.20	1154710
2020-03-30	39.36	40.42	38.67	40.38	750931
2020-03-31	40.25	40.33	39.08	39.82	504463
2020-04-01	38.12	38.24	37.19	37.61	1165684
2020-04-02	37.32	38.78	37.11	38.01	649842
2020-04-03	37.70	38.13	36.71	37.04	587667
2020-04-06	38.43	39.74	38.43	39.56	583269
2020-04-07	40.95	41.89	39.99	40.07	416841
2020-04-08	40.48	41.98	40.11	41.80	419450
2020-04-09	42.54	43.95	42.54	43.68	557473
2020-04-13	43.43	43.54	41.91	42.18	411788
2020-04-14	43.02	43.46	42.65	42.99	918811
2020-04-15	41.69	41.99	41.10	41.20	797470
2020-04-16	41.33	41.43	40.34	40.97	474233
2020-04-17	42.09	42.62	41.72	42.14	1141610
2020-04-20	41.53	41.61	40.63	40.82	499637
2020-04-21	40.04	40.38	39.63	40.01	407645
2020-04-22	40.60	40.63	40.21	40.30	677475
2020-04-23	40.45	40.94	40.24	40.38	375380
2020-04-24	40.56	40.81	40.11	40.61	620408
2020-04-27	40.91	42.23	40.91	42.02	802999
2020-04-28	42.77	43.35	42.35	42.64	436619
2020-04-29	43.61	44.13	43.13	43.73	495482
2020-04-30	43.03	43.03	42.23	42.34	416227
2020-05-01	41.50	41.53	40.50	40.84	390985
2020-05-04	40.44	40.79	40.05	40.77	712339
2020-05-05	41.20	41.59	40.84	40.88	279276
2020-05-06	41.01	41.07	40.01	40.04	316955
2020-05-07	40.47	41.23	40.47	40.66	586025
2020-05-08	41.23	42.10	41.23	42.07	523898
2020-05-11	41.59	41.92	41.04	41.51	441777
2020-05-12	41.64	41.66	39.90	39.93	449230
2020-05-13	39.68	39.78	38.37	38.65	701984
2020-05-14	38.06	38.90	37.15	38.90	864397
2020-05-15	38.62	38.91	38.28	38.88	363899
2020-05-18	40.02	40.85	40.01	40.64	593411
2020-05-19	40.53	40.83	39.95	39.97	319344
2020-05-20	40.38	40.78	40.38	40.57	314481
2020-05-21	40.54	40.84	40.37	40.74	251461
2020-05-22	40.75	40.84	40.46	40.79	242769
2020-05-26	41.74	42.11	41.73	41.84	555743
2020-05-27	42.46	42.71	41.84	42.68	654354
2020-05-28	43.08	43.08	42.42	42.56	251229
2020-05-29	42.28	42.55	41.98	42.47	285277
2020-06-01	42.57	42.83	42.36	42.56	764378
2020-06-02	42.74	42.90	42.54	42.80	860263
2020-06-03	43.21	43.67	43.21	43.59	679480
2020-06-04	43.27	43.47	43.00	43.38	315195
2020-06-05	44.53	44.73	44.20	44.24	606912
2020-06-08	44.57	44.88	44.46	44.83	307623
2020-06-09	44.33	44.59	44.09	44.33	363958
2020-06-10	44.30	44.30	43.45	43.60	305335
2020-06-11	42.36	42.45	40.99	41.05	558212
2020-06-12	42.09	42.09	40.43	41.34	357424
2020-06-15	40.35	42.03	40.28	41.80	241913
2020-06-16	42.95	43.06	42.01	42.41	305462
2020-06-17	42.45	42.58	42.06	42.18	229486
2020-06-18	41.83	42.23	41.77	41.96	372578
2020-06-19	42.37	42.41	41.53	41.54	379048
2020-06-22	41.43	41.56	40.89	41.50	307618
2020-06-23	41.89	41.92	41.25	41.28	289372
2020-06-24	40.92	40.98	39.95	40.25	595371
2020-06-25	40.11	40.68	39.85	40.63	441713
2020-06-26	40.51	40.57	40.06	40.14	306839
2020-06-29	40.36	40.98	40.24	40.89	392105
2020-06-30	40.86	41.54	40.78	41.38	342001
2020-07-01	41.44	41.63	41.19	41.34	335060
2020-07-02	41.84	42.01	41.40	41.46	315578
2020-07-06	42.11	42.12	41.48	41.59	430660
2020-07-07	41.26	41.54	41.07	41.11	265663
2020-07-08	41.10	41.29	40.71	41.00	572601
2020-07-09	40.93	40.98	40.14	40.45	417401
2020-07-10	40.39	40.95	40.33	40.92	422457
2020-07-13	41.12	41.42	40.64	40.67	340147
2020-07-14	40.60	41.31	40.56	41.26	316865
2020-07-15	41.92	42.25	41.80	42.10	387928
2020-07-16	41.91	42.26	41.88	42.13	245654
2020-07-17	42.17	42.43	42.09	42.33	235368
2020-07-20	42.18	42.27	41.82	41.98	275058
2020-07-21	42.18	42.67	42.17	42.35	900939
2020-07-22	42.23	42.60	42.22	42.60	468831
2020-07-23	42.65	43.26	42.65	42.91	259158
2020-07-24	42.84	42.95	42.56	42.66	628292
2020-07-27	42.64	42.80	42.48	42.80	337113
2020-07-28	42.77	42.95	42.64	42.66	324716
2020-07-29	42.72	43.37	42.72	43.29	283531
2020-07-30	42.75	43.04	42.56	43.02	298263
2020-07-31	42.81	42.83	42.19	42.78	393859
2020-08-03	42.87	43.10	42.70	43.01	247058
2020-08-04	42.86	43.08	42.73	43.08	286625
2020-08-05	43.25	43.41	43.11	43.31	1046655
2020-08-06	43.23	43.48	43.19	43.31	552717
2020-08-07	43.15	43.82	43.15	43.82	385108
2020-08-10	43.85	44.11	43.83	43.88	493437
2020-08-11	44.24	44.45	43.84	43.92	339733
2020-08-12	44.20	44.35	43.96	44.06	273654
2020-08-13	43.89	44.07	43.79	43.87	307043
2020-08-14	43.69	44.06	43.66	43.83	408532
2020-08-17	43.84	44.01	43.72	43.80	285077
2020-08-18	43.75	43.81	43.50	43.60	306459
2020-08-19	43.65	43.76	43.38	43.41	350073
2020-08-20	43.13	43.47	43.13	43.28	252270
2020-08-21	43.14	43.29	42.98	43.24	204012
2020-08-24	43.45	43.72	43.26	43.70	275335
2020-08-25	43.73	43.76	43.42	43.61	238961
2020-08-26	43.54	43.63	43.39	43.54	248893
2020-08-27	43.57	44.04	43.57	43.82	285265
2020-08-28	43.94	43.95	43.56	43.85	498961
2020-08-31	43.73	43.85	43.62	43.62	243264
2020-09-01	43.53	43.80	43.40	43.78	276342
2020-09-02	43.83	44.50	43.80	44.44	394492
2020-09-03	44.33	44.44	43.20	43.46	482663
2020-09-04	43.75	43.75	42.76	43.23	292974
2020-09-08	42.85	42.85	42.28	42.35	433868
2020-09-09	42.58	43.07	42.58	42.76	320268
2020-09-10	42.86	42.89	42.19	42.22	391897
2020-09-11	42.32	42.42	41.87	42.15	229187
2020-09-14	42.42	42.72	42.39	42.53	228094
2020-09-15	42.72	42.88	42.48	42.55	182721
2020-09-16	42.64	42.95	42.50	42.56	192144
2020-09-17	42.06	42.41	41.95	42.39	448434
2020-09-18	42.35	42.46	41.62	41.74	324092
2020-09-21	41.08	41.22	40.60	41.01	454063
2020-09-22	41.05	41.35	40.96	41.28	520350
2020-09-23	41.16	41.42	40.54	40.58	851783
2020-09-24	40.48	41.08	40.25	40.69	504875
2020-09-25	40.49	41.24	40.49	41.13	396092
2020-09-28	41.53	41.85	41.51	41.77	532768
2020-09-29	41.70	41.85	41.36	41.56	457448
2020-09-30	41.66	42.01	41.46	41.66	407786
2020-10-01	41.75	42.03	41.59	41.96	511405
2020-10-02	41.49	42.37	41.49	42.17	436535
2020-10-05	42.43	42.95	42.43	42.92	461289
2020-10-06	43.01	43.55	42.73	42.81	357499
2020-10-07	43.13	43.31	43.02	43.17	403900
2020-10-08	43.40	43.54	43.26	43.52	328060
2020-10-09	43.69	43.80	43.50	43.59	507028
2020-10-12	43.72	44.10	43.71	44.02	224398
2020-10-13	43.80	43.99	43.60	43.70	333258
2020-10-14	43.67	43.98	43.46	43.56	236190
2020-10-15	43.14	43.88	43.14	43.78	265084
2020-10-16	43.76	44.00	43.76	43.77	205256
2020-10-19	43.86	43.93	43.05	43.14	170252
2020-10-20	43.35	43.60	43.20	43.27	279766
2020-10-21	43.34	43.53	43.20	43.20	278344
2020-10-22	43.20	43.70	43.15	43.66	338679
2020-10-23	43.72	43.95	43.52	43.83	341291
2020-10-26	43.45	43.45	42.87	43.17	547930
2020-10-27	43.16	43.29	42.76	42.76	258958
2020-10-28	42.08	42.34	41.64	41.68	579502
2020-10-29	41.53	41.96	41.19	41.80	590360
2020-10-30	41.53	41.85	41.27	41.61	745893
2020-11-02	41.99	42.34	41.86	42.31	286895
2020-11-03	42.78	43.48	42.78	43.29	529926
2020-11-04	43.04	43.85	42.97	43.22	399429
2020-11-05	43.67	44.14	43.67	43.88	424931
2020-11-06	43.95	44.05	43.64	43.71	445936
2020-11-09	45.22	46.07	44.38	44.42	420279
2020-11-10	44.49	45.43	44.46	45.29	275728
2020-11-11	45.43	45.43	44.91	45.24	242503
2020-11-12	45.04	45.08	44.46	44.79	332156
2020-11-13	45.02	45.66	45.02	45.59	231397
2020-11-16	46.13	46.29	45.86	46.29	231939
2020-11-17	45.89	46.30	45.68	46.18	328018
2020-11-18	46.25	46.25	45.45	45.47	471463
2020-11-19	45.46	45.62	45.20	45.62	201277
2020-11-20	45.40	45.68	45.36	45.54	183484
2020-11-23	45.75	45.93	45.60	45.74	192327
2020-11-24	46.03	46.35	45.93	46.22	274582
2020-11-25	46.16	46.19	45.80	45.85	305391
2020-11-27	45.88	46.00	45.73	45.98	46344
2020-11-30	45.86	45.94	45.54	45.58	200628
2020-12-01	45.90	46.20	45.76	46.03	209276
2020-12-02	45.84	45.97	45.47	45.65	510241
2020-12-03	45.64	45.91	45.53	45.67	224707
2020-12-04	45.80	46.43	45.80	46.40	221757
2020-12-07	46.26	46.47	46.15	46.28	205659
2020-12-08	46.07	46.66	46.07	46.63	319101
2020-12-09	46.78	46.86	46.52	46.73	280391
2020-12-10	46.51	46.90	46.49	46.86	247459
2020-12-11	46.63	47.05	46.59	46.87	318597
2020-12-14	47.24	47.53	46.79	46.79	274906
2020-12-15	47.01	47.52	46.93	47.52	175585
2020-12-16	47.56	47.76	47.23	47.41	241569
2020-12-17	47.51	47.82	47.51	47.82	261533
2020-12-18	47.84	48.03	47.64	47.66	229501
2020-12-21	47.15	47.45	46.80	47.45	232950
2020-12-22	47.42	47.67	47.38	47.60	243800
2020-12-23	47.72	47.93	47.72	47.80	212539
2020-12-24	47.87	48.04	47.77	48.04	114853
2020-12-28	48.23	48.29	48.02	48.10	145977
2020-12-29	48.17	48.26	47.58	47.76	302198
2020-12-30	47.84	48.22	47.84	47.90	174544
2020-12-31	47.86	48.21	47.63	48.12	134443
2021-01-04	48.25	48.25	47.08	47.42	355870
2021-01-05	47.32	47.88	47.32	47.73	267145
2021-01-06	47.77	49.14	47.77	48.97	340471
2021-01-07	49.12	49.28	48.88	49.21	178604
2021-01-08	49.32	49.35	48.68	49.02	437809
2021-01-11	48.62	49.03	48.62	48.88	226214
2021-01-12	48.88	49.25	48.87	49.04	591715
2021-01-13	49.01	49.08	48.72	48.76	370313
2021-01-14	48.90	49.16	48.85	48.95	214802
2021-01-15	48.57	49.09	48.49	48.92	308208
2021-01-19	49.25	49.47	49.12	49.16	427404
2021-01-20	49.28	49.70	49.28	49.70	430247
2021-01-21	49.63	49.70	49.38	49.40	265306
2021-01-22	49.17	49.71	49.15	49.65	233947
2021-01-25	49.69	50.42	49.68	50.07	325865
2021-01-26	50.25	50.35	49.85	50.04	1192405
2021-01-27	49.49	49.94	49.11	49.29	467856
2021-01-28	49.45	49.84	48.87	48.90	374996
2021-01-29	48.89	49.02	48.12	48.25	324205
2021-02-01	48.56	48.97	48.22	48.87	308678
2021-02-02	49.12	49.37	48.94	49.22	315120
2021-02-03	49.25	49.29	48.84	49.04	218460
2021-02-04	49.13	49.47	49.06	49.40	258082
2021-02-05	49.66	49.74	49.53	49.73	188552
2021-02-08	49.89	50.29	49.89	50.29	206598
2021-02-09	50.24	50.54	50.19	50.43	272451
2021-02-10	50.78	50.89	50.37	50.62	335676
2021-02-11	50.64	50.81	50.22	50.65	272887
2021-02-12	50.53	50.79	50.53	50.75	373933
2021-02-16	50.91	50.91	50.41	50.47	244580
2021-02-17	50.29	50.57	50.20	50.53	243306
2021-02-18	50.21	50.55	50.21	50.36	231198
2021-02-19	50.46	50.72	50.40	50.59	179251
2021-02-22	50.30	50.60	50.22	50.46	193301
2021-02-23	50.20	50.61	50.00	50.47	296295
2021-02-24	50.49	51.00	50.44	50.86	218330
2021-02-25	50.89	51.05	50.09	50.17	306130
2021-02-26	50.29	50.34	49.62	49.71	329848
2021-03-01	50.28	50.78	50.28	50.55	197522
2021-03-02	50.54	50.54	49.90	50.12	262555
2021-03-03	50.05	50.23	49.77	49.79	213280
2021-03-04	49.81	50.10	48.85	49.11	586716
2021-03-05	49.52	50.41	49.09	50.31	213467
2021-03-08	50.40	51.24	50.27	50.74	239749
2021-03-09	51.11	51.28	50.74	50.75	188919
2021-03-10	50.90	51.43	50.73	51.32	428056
2021-03-11	51.52	51.82	51.39	51.55	362475
2021-03-12	51.49	52.06	51.49	52.02	114427
2021-03-15	52.09	52.67	52.03	52.67	136659
2021-03-16	52.58	52.64	52.26	52.42	196976
2021-03-17	52.24	52.38	51.97	52.35	117091
2021-03-18	52.18	52.54	51.91	51.99	140184
2021-03-19	51.96	52.34	51.83	51.78	111117
2021-03-22	51.68	52.00	51.59	51.90	620357
2021-03-23	51.64	51.88	51.20	51.35	116717
2021-03-24	51.50	51.87	51.24	51.25	189261
2021-03-25	51.03	52.05	50.89	51.93	186092
2021-03-26	52.10	52.93	52.03	52.93	277096
2021-03-29	52.72	53.33	52.45	52.65	142959
2021-03-30	52.56	52.64	52.38	52.55	164871
2021-03-31	52.61	52.78	52.36	52.36	104670
2021-04-01	52.49	53.11	52.39	53.11	242201
2021-04-05	53.41	53.58	53.19	53.47	238718
2021-04-06	53.41	53.65	53.39	53.44	1319249
2021-04-07	53.45	53.45	52.93	53.02	86773
2021-04-08	53.09	53.31	52.90	53.19	131563
2021-04-09	53.17	53.37	53.11	53.34	130078
2021-04-12	53.39	53.67	53.34	53.53	77664
2021-04-13	53.49	53.57	53.27	53.49	121406
2021-04-14	53.47	53.78	53.47	53.57	92952
2021-04-15	53.78	54.09	53.75	54.08	139539
2021-04-16	54.26	54.60	54.26	54.46	132587
2021-04-19	54.40	54.50	54.17	54.46	138120
2021-04-20	54.35	54.77	54.26	54.45	204304
2021-04-21	54.38	54.76	54.38	54.63	132129
2021-04-22	54.64	54.66	54.19	54.20	83077
2021-04-23	54.25	54.82	54.15	54.64	110124
2021-04-26	54.81	54.81	54.40	54.40	144881
2021-04-27	54.46	54.50	54.26	54.38	107731
2021-04-28	54.30	54.47	54.13	54.22	155558
2021-04-29	54.40	54.58	54.20	54.49	126658
2021-04-30	54.21	54.28	54.00	54.07	176838
2021-05-03	54.30	54.71	54.24	54.36	77331
2021-05-04	54.12	54.46	54.12	54.37	116125
2021-05-05	54.49	54.39	53.85	54.33	61980
2021-05-06	54.31	54.57	54.00	54.57	142335
2021-05-07	54.53	54.99	54.40	54.94	110923
2021-05-10	55.03	55.42	54.77	54.77	129498
2021-05-11	54.32	54.55	54.12	54.33	145211
2021-05-12	53.92	54.16	53.19	53.22	102933
2021-05-13	53.29	54.39	53.29	54.19	145518
2021-05-14	54.47	54.65	54.34	54.62	77120
2021-05-17	54.42	54.71	54.11	54.41	98726
2021-05-18	54.38	54.52	54.10	54.11	87026
2021-05-19	53.61	53.83	53.24	53.83	64923
2021-05-20	53.77	54.12	53.75	54.01	92363
2021-05-21	54.19	54.39	53.81	54.02	95345
2021-05-24	54.15	54.33	54.01	54.18	63772
2021-05-25	54.26	54.26	53.89	53.98	83711
2021-05-26	54.04	54.18	53.93	54.10	74016
2021-05-27	54.34	54.39	54.08	54.08	90773
2021-05-28	54.24	54.35	54.07	54.33	49862
2021-06-01	54.53	54.53	54.26	54.45	77406
2021-06-02	54.51	54.55	54.27	54.36	117792
2021-06-03	54.12	54.33	53.94	54.32	112997
2021-06-04	54.41	54.51	54.26	54.43	77864
2021-06-07	54.47	54.58	54.24	54.27	189043
2021-06-08	54.45	54.78	54.23	54.71	201167
2021-06-09	54.74	54.80	54.56	54.61	82330
2021-06-10	54.78	54.89	54.59	54.82	80560
2021-06-11	54.90	54.96	54.70	54.93	68813
2021-06-14	54.95	54.95	54.51	54.69	59680
2021-06-15	54.65	54.84	54.46	54.65	90020
2021-06-16	54.57	54.65	54.00	54.09	59273
2021-06-17	53.97	53.99	53.38	53.61	120492
2021-06-18	53.16	53.33	52.61	52.50	198451
2021-06-21	52.75	53.46	52.75	53.41	125078
2021-06-22	53.36	53.52	53.19	53.34	87339
2021-06-23	53.29	53.29	53.04	53.04	59397
2021-06-24	53.19	53.30	52.94	53.27	115829
2021-06-25	53.34	53.89	53.21	53.86	87354
2021-06-28	53.88	53.88	53.30	53.57	154659
2021-06-29	53.66	53.79	53.40	53.44	433980
2021-06-30	53.39	53.54	53.33	53.48	148309
2021-07-01	53.56	53.99	53.50	53.76	129861
2021-07-02	53.86	53.86	53.70	53.86	83186
2021-07-06	53.83	53.83	53.11	53.64	93131
2021-07-07	53.60	54.14	53.60	54.06	73451
2021-07-08	53.45	53.93	53.41	53.62	108565
2021-07-09	53.93	54.28	53.87	54.23	70717
2021-07-12	54.15	54.38	54.06	54.38	91708
2021-07-13	54.14	54.23	53.74	53.78	51391
2021-07-14	53.96	54.02	53.67	53.86	63365
2021-07-15	53.59	53.99	53.59	53.95	52946
2021-07-16	54.09	54.25	53.85	53.85	240994
2021-07-19	53.30	53.46	52.67	53.09	127281
2021-07-20	53.17	54.22	53.06	53.93	126917
2021-07-21	54.09	54.26	53.84	53.89	50756
2021-07-22	53.81	53.81	53.31	53.42	70459
2021-07-23	53.61	54.17	53.48	54.07	83530
2021-07-26	54.06	54.21	54.00	54.07	48457
2021-07-27	53.97	54.25	53.75	54.20	72685
2021-07-28	54.29	54.44	53.90	54.22	81153
2021-07-29	54.45	54.88	54.45	54.68	61861
2021-07-30	54.51	54.96	54.51	54.66	136278
2021-08-02	54.81	55.14	54.46	54.51	47974
2021-08-03	54.56	54.68	54.28	54.68	60041
2021-08-04	54.52	54.59	54.14	54.17	74502
2021-08-05	54.30	54.46	54.16	54.46	61580
2021-08-06	54.58	54.87	54.58	54.63	49337
2021-08-09	54.59	54.61	54.38	54.54	39431
2021-08-10	54.52	54.69	54.41	54.47	56300
2021-08-11	54.57	54.82	54.52	54.79	79481
2021-08-12	54.82	54.96	54.73	54.82	54611
2021-08-13	54.88	55.13	54.86	55.11	81657
2021-08-16	54.95	55.33	54.89	55.23	84566
2021-08-17	54.94	55.21	54.74	55.21	88003
2021-08-18	55.05	55.12	54.51	54.55	71992
2021-08-19	54.18	54.67	54.18	54.43	60257
2021-08-20	54.41	55.00	54.35	54.87	58063
2021-08-23	55.07	55.07	54.80	54.84	50373
2021-08-24	54.87	54.87	54.65	54.75	63056
2021-08-25	54.68	55.07	54.63	54.80	57880
2021-08-26	54.77	54.77	54.46	54.48	98193
2021-08-27	54.54	55.30	54.53	55.17	83480
2021-08-30	55.22	55.44	55.13	55.35	67421
2021-08-31	55.35	55.45	55.20	55.31	62367
2021-09-01	55.42	55.65	55.08	55.50	104364
2021-09-02	55.64	55.82	55.52	55.82	53785
2021-09-03	55.64	55.75	55.49	55.61	41212
2021-09-07	55.54	55.54	54.73	54.78	85198
2021-09-08	54.69	55.43	54.69	55.35	62214
2021-09-09	55.26	55.33	54.78	54.82	56055
2021-09-10	54.91	54.94	54.12	54.16	56704
2021-09-13	54.42	54.51	53.97	54.17	77240
2021-09-14	54.29	54.29	53.63	53.74	66869
2021-09-15	53.71	54.25	53.71	54.05	63343
2021-09-16	54.00	54.09	53.61	53.86	82853
2021-09-17	53.83	53.90	53.36	53.24	63748
2021-09-20	52.52	52.88	52.31	52.81	87338
2021-09-21	53.08	53.16	52.79	52.79	69917
2021-09-22	53.03	53.45	52.89	53.09	48634
2021-09-23	53.16	53.72	53.16	53.39	52529
2021-09-24	53.28	53.47	53.27	53.31	77595
2021-09-27	53.22	53.86	53.22	53.37	56055
2021-09-28	53.28	53.38	52.91	52.99	113454
2021-09-29	53.12	53.56	53.00	53.37	68904
2021-09-30	53.52	53.71	52.52	52.52	143122
2021-10-01	52.72	53.39	52.30	53.05	80823
2021-10-04	52.92	53.38	52.91	53.23	45564
2021-10-05	53.32	53.57	53.09	53.28	56478
2021-10-06	52.90	53.48	52.44	53.45	81547
2021-10-07	53.74	54.10	53.66	53.72	92089
2021-10-08	53.69	53.71	53.41	53.44	42396
2021-10-11	53.38	53.62	53.07	53.07	114870
2021-10-12	53.12	53.64	53.12	53.39	56665
2021-10-13	53.37	53.75	53.18	53.70	55159
2021-10-14	54.06	54.62	54.03	54.59	88672
2021-10-15	54.90	55.07	54.68	54.68	45326
2021-10-18	54.42	54.78	54.37	54.57	39983
2021-10-19	54.75	54.79	54.57	54.72	52055
2021-10-20	54.80	55.29	54.80	55.24	72165
2021-10-21	55.23	55.46	55.15	55.45	55986
2021-10-22	55.50	55.76	55.44	55.57	64515
2021-10-25	55.51	55.86	55.32	55.58	64192
2021-10-26	55.61	55.71	55.39	55.40	750517
2021-10-27	55.30	55.33	54.69	54.72	83882
2021-10-28	54.84	55.32	54.84	55.26	87456
2021-10-29	55.05	55.47	54.99	55.14	60232
2021-11-01	55.17	55.89	55.13	55.86	102182
2021-11-02	55.84	56.06	55.70	55.88	97073
2021-11-03	55.77	56.42	55.77	56.31	78356
2021-11-04	56.30	56.51	55.87	55.98	54603
2021-11-05	56.19	56.75	56.19	56.35	59503
2021-11-08	56.58	56.58	56.12	56.28	58311
2021-11-09	56.29	56.44	56.12	56.34	68146
2021-11-10	56.31	56.56	56.27	56.50	86728
2021-11-11	56.54	56.66	56.36	56.59	68986
2021-11-12	56.72	57.01	56.72	56.85	40904
2021-11-15	57.04	57.23	56.91	57.22	176081
2021-11-16	57.11	57.41	57.11	57.17	65142
2021-11-17	57.06	57.18	56.67	57.18	51168
2021-11-18	57.12	57.14	56.69	56.83	47792
2021-11-19	56.64	56.91	56.64	56.80	63466
2021-11-22	56.86	57.36	56.71	56.97	61429
2021-11-23	56.90	57.25	56.90	57.13	70888
2021-11-24	56.93	57.16	56.91	57.09	46745
2021-11-26	56.26	56.39	55.65	55.77	37080
2021-11-29	56.14	56.19	55.63	55.74	64700
2021-11-30	55.41	55.44	54.39	54.49	139740
2021-12-01	55.08	55.75	54.00	54.03	96304
2021-12-02	54.22	55.59	54.22	55.33	110196
2021-12-03	55.47	55.53	54.88	55.26	69234
2021-12-06	55.64	56.61	55.64	56.37	107500
2021-12-07	56.79	57.05	56.50	56.66	47376
2021-12-08	56.73	56.99	56.59	56.89	44202
2021-12-09	56.66	56.77	56.41	56.42	46233
2021-12-10	56.64	56.76	56.48	56.65	49218
2021-12-13	56.56	57.07	56.49	56.80	52445
2021-12-14	56.59	56.98	56.41	56.53	437202
2021-12-15	56.57	57.14	56.48	57.08	125930
2021-12-16	57.17	57.50	56.74	57.00	81430
2021-12-17	56.85	57.30	56.48	56.42	56266
2021-12-20	55.94	55.94	55.11	55.79	98026
2021-12-21	56.08	56.62	56.08	56.44	93979
2021-12-22	56.40	56.81	56.40	56.80	76631
2021-12-23	56.93	57.16	56.87	57.01	57614
2021-12-27	57.01	57.80	56.98	57.78	26880
2021-12-28	57.73	58.27	57.72	58.21	122331
2021-12-29	58.27	58.62	58.22	58.54	84716
2021-12-30	58.56	58.74	58.33	58.33	75541
2021-12-31	58.37	58.75	58.37	58.46	40433
2022-01-03	58.50	58.59	57.65	58.14	123657
2022-01-04	58.26	58.79	58.26	58.44	102162
2022-01-05	58.48	58.81	57.78	57.82	207586
2022-01-06	57.82	58.00	57.60	57.69	89075
2022-01-07	57.56	57.65	57.22	57.39	60637
2022-01-10	57.23	57.28	56.85	57.28	108626
2022-01-11	57.30	57.39	56.67	57.39	158525
2022-01-12	57.46	57.64	57.13	57.22	83684
2022-01-13	57.22	57.81	57.22	57.33	82367
2022-01-14	57.03	57.26	56.71	57.25	88852
2022-01-18	56.78	56.82	56.30	56.47	161438
2022-01-19	56.59	56.73	56.06	56.09	56457
2022-01-20	56.16	56.61	55.28	55.32	187685
2022-01-21	55.17	55.71	54.82	54.85	93416
2022-01-24	54.35	55.41	53.83	55.26	121341
2022-01-25	54.82	54.99	53.67	54.43	606488
2022-01-26	54.83	55.19	53.42	53.93	184086
2022-01-27	54.18	54.70	53.18	53.39	89462
2022-01-28	53.28	54.24	52.85	54.19	93240
2022-01-31	54.01	54.92	53.76	54.86	65778
2022-02-01	54.96	54.99	54.42	54.93	76452
2022-02-02	54.93	55.30	54.90	55.20	94225
2022-02-03	54.93	55.15	54.51	54.60	72276
2022-02-04	54.39	54.45	53.58	54.08	130072
2022-02-07	54.11	54.29	53.88	53.98	87906
2022-02-08	54.10	54.66	54.01	54.53	85794
2022-02-09	54.89	55.22	54.89	55.12	96326
2022-02-10	54.51	55.07	53.85	54.08	61667
2022-02-11	54.12	54.49	53.60	53.88	108612
2022-02-14	53.79	54.18	53.34	53.67	125110
2022-02-15	53.99	54.31	53.87	54.04	575713
2022-02-16	53.94	54.09	53.57	53.93	100815
2022-02-17	53.67	53.86	53.36	53.60	73517
2022-02-18	53.45	54.02	53.45	53.55	85606
2022-02-22	53.41	53.76	53.15	53.34	101602
2022-02-23	53.56	53.73	52.55	52.60	106553
2022-02-24	51.75	52.85	51.51	52.69	102602
2022-02-25	52.82	54.30	52.82	54.28	125341
2022-02-28	53.59	54.21	53.46	53.98	166425
2022-03-01	53.93	54.07	52.92	53.22	126133
2022-03-02	53.43	54.42	53.43	54.13	228872
2022-03-03	54.35	54.52	53.91	54.42	64001
2022-03-04	54.02	54.46	53.82	54.45	51177
2022-03-07	54.31	54.31	53.34	53.34	76871
2022-03-08	53.44	53.89	52.73	52.94	106915
2022-03-09	53.72	53.95	53.51	53.60	65440
2022-03-10	53.11	53.61	52.97	53.58	55797
2022-03-11	53.81	54.05	53.24	53.28	73295
2022-03-14	53.49	53.85	53.18	53.41	65571
2022-03-15	53.54	53.91	53.41	53.85	310676
2022-03-16	54.16	54.46	53.40	54.33	69042
2022-03-17	54.14	54.82	54.03	54.75	62498
2022-03-18	54.50	54.83	54.14	54.50	59096
2022-03-21	54.72	55.14	54.57	54.77	101383
2022-03-22	54.95	55.22	54.72	54.76	32673
2022-03-23	54.60	54.60	54.10	54.13	199242
2022-03-24	54.23	54.48	54.07	54.45	71865
2022-03-25	54.55	55.24	54.55	55.21	35536
2022-03-28	55.16	55.40	54.97	55.37	37067
2022-03-29	55.78	56.58	55.78	56.47	131713
2022-03-30	56.41	56.58	56.14	56.33	46641
2022-03-31	56.40	56.67	55.77	55.80	198723
2022-04-01	55.91	56.51	55.79	56.48	42197
2022-04-04	56.47	56.47	55.67	55.88	34263
2022-04-05	55.76	56.15	55.43	55.55	54439
2022-04-06	55.25	55.95	55.25	55.83	86279
2022-04-07	55.88	55.97	55.40	55.77	55807
2022-04-08	55.84	56.17	55.64	55.82	52757
2022-04-11	55.76	56.05	55.52	55.57	44300
2022-04-12	55.75	56.00	55.25	55.41	134765
2022-04-13	55.40	55.73	55.25	55.68	74406
2022-04-14	55.75	55.98	55.54	55.54	77407
2022-04-18	55.55	55.76	55.04	55.26	62724
2022-04-19	55.39	56.40	55.39	56.32	56029
2022-04-20	56.62	57.30	56.62	57.04	70064
2022-04-21	57.29	57.46	56.85	56.89	79400
2022-04-22	56.72	56.72	55.83	55.88	67109
2022-04-25	55.79	55.91	54.77	55.85	75398
2022-04-26	55.57	55.88	54.93	54.95	132869
2022-04-27	54.97	55.40	54.75	54.79	376268
2022-04-28	55.11	55.45	54.50	55.35	120413
2022-04-29	55.10	55.20	53.80	53.85	80388
2022-05-02	54.07	54.29	52.70	53.48	135246
2022-05-03	53.46	54.45	53.46	54.07	681582
2022-05-04	54.15	55.35	54.03	55.29	77951
2022-05-05	54.95	55.01	53.68	54.12	390893
2022-05-06	53.85	53.93	53.22	53.74	177680
2022-05-09	53.26	53.58	52.89	53.08	97317
2022-05-10	53.40	53.50	51.99	52.46	151646
2022-05-11	52.36	53.24	52.09	52.18	80958
2022-05-12	52.18	52.57	51.87	52.54	134925
2022-05-13	52.87	53.31	52.66	53.18	77116
2022-05-16	53.08	53.56	52.83	53.28	176423
2022-05-17	53.80	54.22	53.45	54.19	106548
2022-05-18	53.88	54.02	52.79	52.84	80449
2022-05-19	52.56	53.04	52.19	52.64	83483
2022-05-20	52.95	52.95	51.78	52.66	74636
2022-05-23	52.95	53.34	52.72	53.05	108042
2022-05-24	52.84	53.43	52.24	53.32	93408
2022-05-25	53.19	53.74	53.13	53.57	69832
2022-05-26	53.86	54.35	53.86	54.09	123244
2022-05-27	54.26	54.96	54.26	54.93	72028
2022-05-31	54.62	54.90	54.15	54.65	122542
2022-06-01	54.71	54.71	53.63	54.25	51488
2022-06-02	54.24	54.88	53.81	54.84	56625
2022-06-03	54.54	54.67	54.26	54.41	52716
2022-06-06	54.73	54.94	54.61	54.68	160099
2022-06-07	54.35	55.22	54.34	55.21	506326
2022-06-08	54.96	54.96	54.06	54.19	65007
2022-06-09	54.00	54.18	53.25	53.27	50010
2022-06-10	52.59	52.90	52.31	52.56	139317
2022-06-13	51.65	51.70	50.48	50.64	96128
2022-06-14	50.78	50.78	49.79	50.16	128593
2022-06-15	50.55	51.24	50.36	50.59	79041
2022-06-16	49.87	49.88	49.07	49.21	80254
2022-06-17	49.33	49.93	49.11	49.11	104182
2022-06-21	49.58	49.92	49.25	49.58	63740
2022-06-22	49.14	50.15	49.14	49.87	81678
2022-06-23	49.99	50.32	49.76	50.24	53941
2022-06-24	50.51	51.75	50.51	51.70	53420
2022-06-27	51.75	52.24	51.63	52.02	43558
2022-06-28	52.27	52.65	51.52	51.54	61304
2022-06-29	51.54	51.55	51.15	51.44	88775
2022-06-30	51.04	51.71	50.77	51.39	65156
2022-07-01	51.41	52.39	51.31	52.34	56655
2022-07-05	51.79	51.79	50.75	51.69	46358
2022-07-06	51.69	52.10	51.26	51.81	34814
2022-07-07	52.07	52.20	51.96	52.07	42722
2022-07-08	51.93	52.11	51.67	51.70	41089
2022-07-11	51.48	51.76	51.41	51.61	55236
2022-07-12	51.49	52.00	51.28	51.49	47985
2022-07-13	51.04	51.50	50.85	51.27	49608
2022-07-14	50.53	50.95	50.41	50.93	40503
2022-07-15	51.44	51.70	51.15	51.53	103841
2022-07-18	51.80	51.82	51.15	51.19	41144
2022-07-19	51.62	52.43	51.62	52.39	56283
2022-07-20	52.38	52.61	52.03	52.45	34751
2022-07-21	52.23	52.69	52.10	52.65	101639
2022-07-22	52.82	52.97	52.34	52.64	28863
2022-07-25	52.77	53.24	52.77	53.09	45571
2022-07-26	52.94	53.29	52.94	53.27	36681
2022-07-27	53.39	53.80	53.12	53.65	32944
2022-07-28	53.83	54.32	53.52	54.25	54108
2022-07-29	54.25	54.99	54.25	54.82	53642
2022-08-01	54.55	54.90	54.27	54.73	55264
2022-08-02	54.60	54.60	54.01	54.04	35984
2022-08-03	54.19	54.21	53.64	54.05	96596
2022-08-04	53.97	53.97	53.56	53.56	32931
2022-08-05	53.21	53.64	53.20	53.64	33068
2022-08-08	53.82	54.21	53.80	53.89	31119
2022-08-09	53.91	54.05	53.80	54.01	32408
2022-08-10	54.51	54.87	54.49	54.77	49348
2022-08-11	55.03	55.36	54.90	54.97	70362
2022-08-12	55.17	55.82	55.17	55.82	69714
2022-08-15	55.58	56.14	55.53	56.13	101994
2022-08-16	55.98	56.41	55.96	56.34	30083
2022-08-17	56.01	56.20	55.74	55.97	132804
2022-08-18	56.05	56.12	55.85	56.03	38936
2022-08-19	55.79	55.81	55.59	55.74	30919
2022-08-22	55.27	55.28	54.55	54.70	47008
2022-08-23	54.66	54.66	54.21	54.25	47355
2022-08-24	54.28	54.46	54.04	54.22	60109
2022-08-25	54.44	54.92	54.34	54.90	35288
2022-08-26	54.90	54.91	53.80	53.85	45603
2022-08-29	53.52	53.80	53.22	53.54	33895
2022-08-30	53.56	53.56	52.78	52.89	98196
2022-08-31	52.97	52.98	52.44	52.54	153800
2022-09-01	52.33	52.62	52.15	52.62	86749
2022-09-02	53.02	53.30	52.04	52.20	40411
2022-09-06	52.38	52.38	51.84	52.01	37317
2022-09-07	51.99	53.08	51.99	52.98	41873
2022-09-08	52.72	53.27	52.55	53.23	76202
2022-09-09	53.49	53.79	53.30	53.69	33936
2022-09-12	53.86	54.32	53.86	54.18	49207
2022-09-13	53.40	53.48	52.49	52.61	53310
2022-09-14	52.67	52.68	52.19	52.58	40515
2022-09-15	52.55	52.91	52.28	52.40	33439
2022-09-16	51.91	52.10	51.68	51.69	53055
2022-09-19	51.35	52.31	51.35	52.29	38619
2022-09-20	51.93	51.93	51.29	51.61	31816
2022-09-21	51.90	52.23	50.96	50.99	68534
2022-09-22	50.84	50.84	50.27	50.38	75906
2022-09-23	50.07	50.07	49.09	49.59	98710
2022-09-26	49.41	49.54	48.58	48.89	81132
2022-09-27	49.22	49.33	47.99	48.34	77147
2022-09-28	48.60	49.57	48.44	49.28	50747
2022-09-29	48.85	48.90	48.10	48.37	44035
2022-09-30	48.43	48.86	47.98	48.04	148260
2022-10-03	48.64	49.34	48.48	49.07	51593
2022-10-04	49.58	50.36	49.57	50.35	78703
2022-10-05	49.87	50.03	49.35	49.79	53770
2022-10-06	49.58	49.58	48.95	49.10	141114
2022-10-07	48.75	48.75	47.91	48.10	33599
2022-10-10	48.22	48.67	48.22	48.37	39577
2022-10-11	48.19	49.08	48.18	48.64	55307
2022-10-12	48.66	48.66	48.18	48.18	53786
2022-10-13	47.54	49.64	47.34	49.38	69506
2022-10-14	49.76	49.94	48.67	48.74	43362
2022-10-17	49.46	50.02	49.46	49.86	43023
2022-10-18	50.58	50.79	50.21	50.53	100470
2022-10-19	50.13	50.36	49.43	49.87	47625
2022-10-20	49.87	50.01	48.88	48.99	33768
2022-10-21	49.10	49.89	48.81	49.79	27170
2022-10-24	49.96	50.29	49.88	50.00	64747
2022-10-25	50.01	51.05	50.01	51.02	75555
2022-10-26	51.07	51.54	50.84	51.09	43308
2022-10-27	51.47	52.04	51.47	51.60	44685
2022-10-28	51.63	52.63	51.63	52.57	32522
2022-10-31	52.36	52.77	52.31	52.59	170319
2022-11-01	52.95	52.95	52.52	52.57	53248
2022-11-02	52.49	53.12	51.75	51.78	115230
2022-11-03	51.32	52.06	50.93	51.74	56207
2022-11-04	52.32	52.70	51.72	52.46	55125
2022-11-07	52.59	52.69	52.07	52.62	55692
2022-11-08	52.75	53.26	52.50	52.87	73938
2022-11-09	52.59	52.94	52.19	52.27	38405
2022-11-10	53.51	54.52	53.50	54.47	45890
2022-11-11	54.56	54.56	53.87	53.95	51466
2022-11-14	53.84	54.28	53.61	53.61	37430
2022-11-15	54.15	54.34	53.68	54.10	151463
2022-11-16	53.91	54.14	53.82	54.01	125310
2022-11-17	53.43	53.69	53.30	53.69	47810
2022-11-18	54.11	54.38	53.97	54.34	37147
2022-11-21	54.23	54.80	54.23	54.70	27785
2022-11-22	54.88	55.44	54.88	55.43	73062
2022-11-23	55.27	55.56	55.13	55.32	48723
2022-11-25	55.30	55.76	55.30	55.76	11463
2022-11-28	55.44	55.54	54.66	54.75	51713
2022-11-29	54.70	55.00	54.70	54.91	40721
2022-11-30	54.81	55.93	54.33	55.93	107370
2022-12-01	56.04	56.04	55.39	55.54	70434
2022-12-02	55.06	55.91	55.06	55.67	33852
2022-12-05	55.31	55.31	54.48	54.70	123406
2022-12-06	54.63	54.69	53.94	54.35	74586
2022-12-07	54.27	54.72	54.21	54.27	38514
2022-12-08	54.51	54.81	54.45	54.66	101075
2022-12-09	54.46	54.75	54.32	54.34	47602
2022-12-12	54.46	54.70	54.14	54.66	72287
2022-12-13	55.73	55.79	54.46	54.68	42732
2022-12-14	54.70	55.19	54.26	54.54	41660
2022-12-15	53.97	54.00	53.33	53.45	55422
2022-12-16	52.98	53.09	52.45	52.73	95827
2022-12-19	52.72	53.01	52.24	52.50	198868
2022-12-20	52.45	52.96	52.45	52.69	112940
2022-12-21	53.11	53.75	53.11	53.61	67733
2022-12-22	53.31	53.31	52.47	53.22	89904
2022-12-23	53.22	53.76	53.13	53.73	37732
2022-12-27	53.71	54.02	53.64	53.95	48991
2022-12-28	54.02	54.11	53.14	53.14	49584
2022-12-29	53.49	54.10	53.49	53.87	40766
2022-12-30	53.63	53.74	53.14	53.49	81360
2023-01-03	53.79	53.88	53.12	53.57	42787
2023-01-04	53.81	54.42	53.71	53.95	76595
2023-01-05	53.68	53.68	53.05	53.20	83155
2023-01-06	53.60	54.74	53.60	54.69	50632
2023-01-09	54.75	54.92	54.28	54.35	80630
2023-01-10	54.28	54.58	54.09	54.58	68027
2023-01-11	54.77	55.20	54.77	55.17	42587
2023-01-12	55.29	55.73	55.13	55.50	97620
2023-01-13	55.12	55.58	55.01	55.48	31521
2023-01-17	55.44	55.63	55.08	55.18	39780
2023-01-18	55.24	55.28	54.23	54.25	51943
2023-01-19	53.98	54.09	53.67	53.78	35307
2023-01-20	53.88	54.21	53.50	54.21	38606
2023-01-23	54.22	54.70	54.09	54.43	97272
2023-01-24	54.34	54.63	54.03	54.52	29112
2023-01-25	54.13	54.67	54.13	54.64	134317
2023-01-26	54.83	54.89	54.56	54.86	38138
2023-01-27	54.77	55.14	54.71	54.96	35369
2023-01-30	54.66	55.29	54.66	54.74	31185
2023-01-31	54.77	55.83	54.77	55.83	223631
2023-02-01	55.66	56.57	55.47	56.24	50016
2023-02-02	56.34	56.96	56.34	56.95	87286
2023-02-03	56.58	56.80	56.31	56.72	430784
2023-02-06	56.49	56.68	56.10	56.39	72909
2023-02-07	56.14	56.59	55.81	56.50	34341
2023-02-08	56.17	56.34	55.79	55.79	97883
2023-02-09	56.24	56.29	55.14	55.23	55728
2023-02-10	55.06	55.70	55.06	55.66	43903
2023-02-13	55.68	56.24	55.62	56.24	115976
2023-02-14	56.05	56.34	55.53	55.79	50189
2023-02-15	55.51	56.07	55.40	56.04	65015
2023-02-16	55.58	56.16	55.39	55.83	29607
2023-02-17	55.66	56.27	55.66	56.18	33610
2023-02-21	55.76	55.76	55.12	55.20	47388
2023-02-22	55.26	55.60	55.00	55.13	67335
2023-02-23	55.29	55.70	54.88	55.27	45798
2023-02-24	54.76	55.36	54.73	55.29	32429
2023-02-27	55.59	55.90	55.06	55.14	35305
2023-02-28	55.15	55.53	54.91	55.00	27138
2023-03-01	54.76	54.97	54.62	54.95	87203
2023-03-02	54.76	55.04	54.49	55.04	72348
2023-03-03	55.10	55.37	54.77	55.30	32635
2023-03-06	55.23	55.41	54.72	54.87	31812
2023-03-07	54.89	54.96	54.05	54.17	67166
2023-03-08	54.20	54.41	53.98	54.23	67658
2023-03-09	54.19	54.24	53.05	53.11	50671
2023-03-10	52.78	52.96	51.53	52.01	216359
2023-03-13	50.86	52.15	50.44	51.17	177749
2023-03-14	52.60	52.79	51.61	52.17	62049
2023-03-15	50.84	51.54	50.66	51.38	73821
2023-03-16	50.88	52.31	50.69	51.95	38288
2023-03-17	51.70	51.70	50.42	50.40	27664
2023-03-20	50.70	51.57	50.70	51.20	46249
2023-03-21	52.24	52.24	51.35	51.72	41203
2023-03-22	51.72	51.80	50.30	50.33	117439
2023-03-23	50.43	50.73	49.59	49.86	431823
2023-03-24	49.48	50.80	49.42	50.80	130325
2023-03-27	51.35	51.50	51.04	51.25	48405
2023-03-28	51.00	51.53	51.00	51.34	44992
2023-03-29	51.66	51.82	51.51	51.79	62706
2023-03-30	52.06	52.17	51.64	51.76	48372
2023-03-31	51.99	52.40	51.99	52.40	107065
2023-04-03	52.32	52.70	52.13	52.34	42803
2023-04-04	52.36	52.36	51.30	51.58	72461
2023-04-05	51.32	51.73	51.32	51.62	42906
2023-04-06	51.82	51.96	51.65	51.76	52832
2023-04-10	51.58	52.20	51.57	52.15	89940
2023-04-11	52.26	52.63	52.22	52.42	73089
2023-04-12	52.65	52.70	52.10	52.19	58189
2023-04-13	52.30	52.60	51.91	52.40	58002
2023-04-14	52.44	52.69	51.64	51.90	43650
2023-04-17	51.89	52.43	51.86	52.43	53739
2023-04-18	52.50	52.50	51.87	52.15	54528
2023-04-19	52.10	52.55	52.03	52.47	33954
2023-04-20	52.25	52.52	52.23	52.37	40004
2023-04-21	52.45	52.45	51.87	52.19	42005
2023-04-24	52.11	52.48	51.95	52.07	101435
2023-04-25	51.90	51.98	51.53	51.57	47805
2023-04-26	51.41	51.47	50.87	51.00	118390
2023-04-27	51.09	52.09	51.09	52.04	77862
2023-04-28	52.00	52.52	52.00	52.35	125687
2023-05-01	52.24	52.74	52.24	52.37	73169
2023-05-02	52.11	52.11	50.91	51.43	73871
2023-05-03	51.52	52.31	51.39	51.41	82599
2023-05-04	51.14	51.14	50.36	50.85	62236
2023-05-05	51.42	51.84	51.36	51.71	49689
2023-05-08	51.87	51.87	51.17	51.29	36675
2023-05-09	51.02	51.19	50.82	51.03	40775
2023-05-10	51.33	51.43	50.57	51.06	40462
2023-05-11	50.76	50.76	50.40	50.62	36224
2023-05-12	50.77	50.86	50.37	50.73	31348
2023-05-15	50.75	51.01	50.69	50.86	119635
2023-05-16	50.68	50.69	50.17	50.18	45666
2023-05-17	50.47	51.06	50.41	51.02	58049
2023-05-18	50.83	51.17	50.66	51.05	48407
2023-05-19	51.18	51.31	50.54	50.77	39450
2023-05-22	50.77	51.04	50.41	50.83	24985
2023-05-23	50.65	51.23	50.62	50.67	25528
2023-05-24	50.46	50.46	49.99	50.05	41032
2023-05-25	49.99	49.99	49.41	49.87	50202
2023-05-26	49.82	50.21	49.70	50.15	27647
2023-05-30	50.16	50.25	49.94	50.10	33737
2023-05-31	49.93	49.98	49.32	49.55	112729
2023-06-01	49.63	49.94	49.37	49.79	35615
2023-06-02	50.06	51.31	50.06	51.27	139453
2023-06-05	50.98	50.88	50.46	51.27	106064
2023-06-06	50.59	51.51	50.59	51.38	61646
2023-06-07	51.54	52.49	51.54	52.32	141311
2023-06-08	52.23	52.26	51.77	52.11	59450
2023-06-09	52.00	52.03	51.74	51.92	32784
2023-06-12	51.81	52.07	51.65	51.77	29141
2023-06-13	51.78	52.40	51.67	52.12	43285
2023-06-14	52.05	52.37	51.58	51.74	69709
2023-06-15	51.67	52.20	51.65	52.16	50878
2023-06-16	52.29	52.41	51.93	51.89	61516
2023-06-20	51.66	51.66	51.26	51.28	45883
2023-06-21	51.23	51.51	50.95	51.31	61777
2023-06-22	51.25	51.25	50.81	50.87	59050
2023-06-23	50.65	50.84	50.15	50.24	65611
2023-06-26	50.24	50.86	50.24	50.62	44212
2023-06-27	50.69	51.27	50.57	51.12	69598
2023-06-28	51.09	51.09	50.68	50.90	53489
2023-06-29	50.94	51.65	50.91	51.65	66399
2023-06-30	51.83	51.92	51.59	51.75	45741
2023-07-03	51.58	52.13	51.57	51.93	25295
2023-07-05	51.70	51.89	51.42	51.53	33915
2023-07-06	51.21	51.21	50.78	51.15	25558
2023-07-07	51.11	51.66	51.11	51.27	31127
2023-07-10	51.22	51.77	51.22	51.47	48500
2023-07-11	51.47	52.14	51.47	52.04	45568
2023-07-12	52.43	52.70	52.24	52.40	55071
2023-07-13	52.42	52.61	52.32	52.53	166479
2023-07-14	52.51	52.51	51.86	52.19	41567
2023-07-17	52.08	52.55	52.06	52.36	72986
2023-07-18	52.32	53.00	52.32	52.91	56432
2023-07-19	52.95	53.30	52.91	53.25	49724
2023-07-20	53.35	53.58	53.13	53.54	40780
2023-07-21	53.65	53.69	53.45	53.47	50795
2023-07-24	53.41	53.70	53.34	53.60	52357
2023-07-25	53.53	53.76	53.49	53.63	40785
2023-07-26	53.57	54.11	53.57	53.93	36519
2023-07-27	54.11	54.11	53.09	53.18	49383
2023-07-28	53.51	53.63	53.10	53.40	30638
2023-07-31	53.44	53.55	53.31	53.43	32009
2023-08-01	53.24	53.55	53.15	53.34	48857
2023-08-02	53.02	53.36	52.96	53.21	61911
2023-08-03	53.06	53.20	52.75	53.08	67473
2023-08-04	53.07	53.38	52.80	52.98	30592
2023-08-07	53.00	53.41	53.00	53.31	42715
2023-08-08	52.85	53.00	52.50	52.90	26696
2023-08-09	52.90	53.01	52.65	52.73	47316
2023-08-10	52.94	53.14	52.49	52.63	59398
2023-08-11	52.44	52.73	52.44	52.70	47605
2023-08-14	52.33	52.38	52.01	52.27	55404
2023-08-15	51.93	51.93	51.34	51.34	54986
2023-08-16	51.29	51.54	51.07	51.07	38314
2023-08-17	51.11	51.35	50.74	50.79	44968
2023-08-18	50.59	51.09	50.59	50.93	34155
2023-08-21	50.92	50.92	50.47	50.71	35909
2023-08-22	50.76	50.88	50.59	50.65	21914
2023-08-23	50.70	51.03	50.70	51.02	34952
2023-08-24	50.88	51.43	50.78	50.78	166128
2023-08-25	50.87	51.14	50.70	50.98	49202
2023-08-28	51.08	51.61	51.08	51.20	44346
2023-08-29	51.17	51.57	51.09	51.55	31893
2023-08-30	51.51	51.88	51.51	51.68	31902
2023-08-31	51.73	51.90	51.44	51.44	46903
2023-09-01	51.70	51.96	51.67	51.79	35004
2023-09-05	51.49	51.49	50.51	50.54	38115
2023-09-06	50.54	50.67	50.22	50.40	80192
2023-09-07	50.29	50.38	50.06	50.18	55569
2023-09-08	50.18	50.38	50.13	50.18	28066
2023-09-11	50.35	50.48	50.23	50.35	43091
2023-09-12	50.26	50.70	50.26	50.59	40343
2023-09-13	50.60	50.60	50.34	50.51	70126
2023-09-14	50.79	51.21	50.79	51.17	33362
2023-09-15	51.05	51.19	50.80	50.69	32338
2023-09-18	50.68	50.92	50.66	50.78	45740
2023-09-19	50.75	50.89	50.55	50.55	30354
2023-09-20	50.81	51.09	50.62	50.65	61584
2023-09-21	50.34	50.45	49.95	49.95	55657
2023-09-22	49.99	50.12	49.81	49.81	38909
2023-09-25	49.63	50.04	49.63	49.97	37966
2023-09-26	49.71	49.82	49.17	49.23	157840
2023-09-27	49.32	49.42	48.90	49.13	43442
2023-09-28	49.18	49.54	49.17	49.36	36520
2023-09-29	49.62	49.81	49.12	49.17	52539
2023-10-02	49.14	49.14	48.28	48.50	65951
2023-10-03	48.25	48.40	47.92	48.11	43815
2023-10-04	48.18	48.61	47.87	48.55	63376
2023-10-05	48.54	48.80	48.43	48.67	55489
2023-10-06	48.44	49.07	48.22	48.83	40532
2023-10-09	48.64	49.45	48.64	49.31	27172
2023-10-10	49.40	49.79	49.40	49.52	39298
2023-10-11	49.60	49.80	49.41	49.70	59573
2023-10-12	49.74	49.74	48.68	48.90	28208
2023-10-13	49.09	49.18	48.77	48.93	26258
2023-10-16	49.23	49.70	49.20	49.61	37345
2023-10-17	49.50	50.36	49.50	50.08	37659
2023-10-18	49.85	49.85	49.27	49.32	33009
2023-10-19	49.14	49.30	48.53	48.59	28179
2023-10-20	48.62	48.76	48.19	48.21	38883
2023-10-23	47.96	48.15	47.61	47.61	32950
2023-10-24	47.86	48.15	47.72	47.95	171500
2023-10-25	47.70	47.96	47.58	47.65	63799
2023-10-26	47.70	48.46	47.70	48.17	115269
2023-10-27	48.17	48.19	47.35	47.52	45791
2023-10-30	47.84	48.01	47.55	47.80	28454
2023-10-31	47.89	48.33	47.88	48.21	126854
2023-11-01	48.20	48.64	48.07	48.56	36606
2023-11-02	48.88	49.53	48.88	49.44	34756
2023-11-03	49.80	50.30	49.80	50.06	35701
2023-11-06	49.96	49.96	49.64	49.73	30388
2023-11-07	49.65	49.66	49.49	49.55	41073
2023-11-08	49.53	49.58	49.24	49.33	104824
2023-11-09	49.47	49.47	48.86	48.90	62594
2023-11-10	49.07	49.30	48.89	49.27	37968
2023-11-13	49.10	49.37	49.06	49.17	28243
2023-11-14	50.02	50.77	49.88	50.66	31908
2023-11-15	50.65	51.03	50.59	50.70	52797
2023-11-16	50.64	50.70	50.34	50.42	38447
2023-11-17	50.62	50.71	50.42	50.50	34887
2023-11-20	50.42	50.63	50.25	50.53	45590
2023-11-21	50.41	50.56	50.32	50.43	34487
2023-11-22	50.59	50.90	50.59	50.80	56206
2023-11-24	50.88	51.05	50.85	50.95	12624
2023-11-27	50.81	51.00	50.72	50.91	63677
2023-11-28	50.82	50.87	50.54	50.54	72461
2023-11-29	50.71	50.82	50.37	50.37	61752
2023-11-30	50.53	50.99	50.41	50.93	58686
2023-12-01	50.77	51.69	50.77	51.69	34328
2023-12-04	51.55	52.29	51.55	52.26	22476
2023-12-05	52.11	52.14	51.74	51.81	32505
2023-12-06	51.96	52.24	51.76	51.80	38765
2023-12-07	51.76	52.00	51.65	51.92	30806
2023-12-08	51.84	52.13	51.74	51.92	35624
2023-12-11	51.84	52.24	51.84	52.22	29695
2023-12-12	52.16	52.43	52.03	52.20	36812
2023-12-13	52.14	53.28	52.14	53.23	45821
2023-12-14	53.60	53.87	53.29	53.44	43563
2023-12-15	53.33	53.34	52.66	52.41	43297
2023-12-18	52.70	52.78	52.58	52.70	44116
2023-12-19	52.82	53.19	52.82	53.14	31471
2023-12-20	53.06	53.41	52.53	52.56	67197
2023-12-21	52.79	52.97	52.47	52.91	70510
2023-12-22	53.16	53.43	53.09	53.23	28232
2023-12-26	53.22	53.55	53.22	53.39	36541
2023-12-27	53.35	53.44	53.23	53.36	31903
2023-12-28	53.30	53.46	53.25	53.41	30930
2023-12-29	53.29	53.34	53.03	53.18	128055
2024-01-02	52.90	53.52	52.88	53.34	81418
2024-01-03	53.04	53.12	52.70	52.70	22370
2024-01-04	52.79	52.97	52.70	52.72	35524
2024-01-05	52.55	53.00	52.55	52.73	26786
2024-01-08	52.77	53.18	52.67	53.15	40166
2024-01-09	52.79	52.87	52.66	52.81	32713
2024-01-10	52.78	52.95	52.71	52.91	27035
2024-01-11	52.79	52.87	52.42	52.82	42035
2024-01-12	53.13	53.31	52.83	53.02	34797
2024-01-16	52.78	52.92	52.60	52.77	64875
2024-01-17	52.36	52.71	52.19	52.35	32477
2024-01-18	52.48	52.50	52.03	52.45	36213
2024-01-19	52.52	52.85	52.25	52.72	23696
2024-01-22	52.90	53.22	52.89	53.12	43417
2024-01-23	53.31	53.52	52.86	52.98	94421
2024-01-24	53.39	53.39	52.58	52.59	45485
2024-01-25	52.95	53.04	52.51	52.77	26400
2024-01-26	52.93	53.12	52.77	52.86	26709
2024-01-29	52.83	53.21	52.72	53.14	37834
2024-01-30	53.03	53.35	52.90	53.20	48353
2024-01-31	53.21	53.43	52.60	52.65	33979
2024-02-01	52.70	53.37	52.52	53.37	34067
2024-02-02	53.00	53.22	52.67	53.00	28725
2024-02-05	52.65	52.70	52.14	52.38	52071
2024-02-06	52.42	52.74	52.36	52.63	33570
2024-02-07	52.74	52.86	52.51	52.65	37503
2024-02-08	52.65	53.15	52.65	53.15	38569
2024-02-09	53.14	53.38	52.95	53.34	153554
2024-02-12	53.35	53.81	53.35	53.77	29149
2024-02-13	52.93	53.02	52.40	52.70	26461
2024-02-14	52.98	53.32	52.73	53.24	55154
2024-02-15	53.45	54.15	53.45	54.09	32725
2024-02-16	53.93	54.33	53.88	53.95	114318
2024-02-20	53.71	54.21	53.69	53.88	43776
2024-02-21	53.83	54.17	53.83	54.17	345479
2024-02-22	54.28	54.40	53.95	54.36	53078
2024-02-23	54.37	54.59	54.31	54.51	45882
2024-02-26	54.35	54.51	54.06	54.14	30101
2024-02-27	54.25	54.26	54.06	54.24	25556
2024-02-28	54.10	54.57	54.10	54.44	60210
2024-02-29	54.63	54.79	54.25	54.45	146092
2024-03-01	54.44	54.58	54.13	54.49	15866
2024-03-04	54.54	55.13	54.54	55.01	26748
2024-03-05	54.94	55.23	54.61	54.74	32250
2024-03-06	54.99	55.18	54.90	55.06	61030
2024-03-07	55.26	55.46	55.26	55.38	33346
2024-03-08	55.49	55.64	55.28	55.28	33928
2024-03-11	55.22	55.48	55.15	55.45	46375
2024-03-12	55.43	55.51	55.12	55.38	64318
2024-03-13	55.46	55.66	55.37	55.47	46865
2024-03-14	55.42	55.42	54.63	54.98	27698
2024-03-15	54.77	55.18	54.77	54.76	43702
2024-03-18	54.69	54.75	54.38	54.38	66361
2024-03-19	54.35	54.83	54.35	54.80	25316
2024-03-20	54.80	55.28	54.68	55.24	44920
2024-03-21	55.24	55.69	55.24	55.59	35593
2024-03-22	55.80	55.80	55.26	55.26	33538
2024-03-25	55.34	55.48	55.26	55.26	158313
2024-03-26	55.43	55.45	55.21	55.28	25574
2024-03-27	55.43	56.19	55.43	56.19	65263
2024-03-28	56.22	56.59	56.22	56.40	24748
2024-04-01	56.48	56.48	56.00	56.09	80325
2024-04-02	55.78	55.98	55.53	55.73	32678
2024-04-03	55.59	55.85	55.59	55.72	29383
2024-04-04	56.00	56.03	55.22	55.35	46661
2024-04-05	55.25	55.63	55.13	55.52	23378
2024-04-08	55.64	56.05	55.64	55.87	55574
2024-04-09	56.07	56.10	55.65	55.87	28461
2024-04-10	55.13	55.25	54.70	54.88	25937
2024-04-11	54.98	54.98	54.57	54.76	30934
2024-04-12	54.55	54.75	54.10	54.25	21543
2024-04-15	54.46	54.62	53.71	53.87	27350
2024-04-16	53.77	53.90	53.40	53.68	22774
2024-04-17	53.86	53.86	53.37	53.37	36459
2024-04-18	53.60	53.76	53.47	53.59	22816
2024-04-19	53.56	54.21	53.56	54.16	29116
2024-04-22	54.34	54.84	54.18	54.54	24845
2024-04-23	54.57	55.05	54.57	54.91	23469
2024-04-24	54.76	55.07	54.60	55.04	32946
2024-04-25	54.74	54.86	54.49	54.74	21196
2024-04-26	54.75	54.96	54.64	54.67	30460
2024-04-29	54.69	55.03	54.69	54.94	16186
2024-04-30	54.74	54.86	54.44	54.44	44004
2024-05-01	54.42	55.22	54.42	54.70	25474
2024-05-02	55.05	55.20	54.84	55.16	20678
2024-05-03	55.55	55.57	55.22	55.50	17906
2024-05-06	55.78	56.01	55.78	56.01	43714
2024-05-07	56.09	56.40	56.09	56.32	16263
2024-05-08	56.02	56.23	55.94	56.01	20023
2024-05-09	56.08	56.56	56.05	56.48	38870
2024-05-10	56.64	56.69	56.53	56.69	28688
2024-05-13	56.84	56.92	56.46	56.46	16561
2024-05-14	56.68	56.88	56.41	56.55	38330
2024-05-15	56.83	56.96	56.76	56.81	18476
2024-05-16	56.81	57.00	56.81	56.92	38879
2024-05-17	56.90	56.96	56.77	56.93	19403
2024-05-20	56.93	57.14	56.78	56.88	14797
2024-05-21	56.77	56.98	56.77	56.94	30136
2024-05-22	56.76	56.94	56.56	56.61	32974
2024-05-23	56.58	56.58	55.75	55.75	21957
2024-05-24	55.95	56.12	55.80	55.91	53883
2024-05-28	56.00	56.05	55.36	55.40	22205
2024-05-29	54.98	54.98	54.71	54.74	143739
2024-05-30	54.86	55.37	54.86	55.35	25373
2024-05-31	55.49	56.35	55.49	56.35	130298
2024-06-03	56.45	56.45	55.85	55.99	20637
2024-06-04	55.83	56.07	55.71	55.71	15199
2024-06-05	55.92	55.92	55.59	55.77	18837
2024-06-06	55.64	55.90	55.51	55.65	17866
2024-06-07	55.36	55.56	55.23	55.28	21538
2024-06-10	55.02	55.34	54.81	55.18	14720
2024-06-11	55.00	55.06	54.71	54.95	38401
2024-06-12	55.57	55.91	55.37	55.43	22515
2024-06-13	55.42	55.42	54.97	55.23	22287
2024-06-14	54.85	54.90	54.50	54.74	53837
2024-06-17	54.50	55.32	54.50	55.25	18344
2024-06-18	55.20	55.47	55.20	55.35	25370
2024-06-20	55.31	55.61	55.27	55.39	28515
2024-06-21	55.40	55.59	55.37	55.19	16975
2024-06-24	55.28	55.94	55.28	55.57	22137
2024-06-25	55.53	55.53	54.98	55.07	31452
2024-06-26	54.92	54.92	54.66	54.84	35363
2024-06-27	54.94	55.12	54.82	55.11	29419
2024-06-28	55.38	55.51	55.07	55.23	186026
2024-07-01	55.34	55.45	54.75	54.87	43609
2024-07-02	54.80	55.06	54.80	55.04	17234
2024-07-03	55.04	55.21	54.85	54.85	13158
2024-07-05	54.83	54.88	54.47	54.58	42950
2024-07-08	54.78	55.05	54.62	54.62	65150
2024-07-09	54.54	54.68	54.30	54.31	25958
2024-07-10	54.42	54.93	54.42	54.90	32517
2024-07-11	55.35	56.18	55.35	56.18	20893
2024-07-12	56.35	56.80	56.35	56.49	16308
2024-07-15	56.65	57.08	56.65	56.85	20360
2024-07-16	57.01	58.03	57.01	57.96	27810
2024-07-17	57.73	58.49	57.73	58.22	54014
2024-07-18	58.03	58.64	57.75	57.82	34350
2024-07-19	57.73	57.73	57.23	57.35	7339
2024-07-22	57.49	57.98	57.35	57.96	24066
2024-07-23	57.91	58.19	57.84	57.84	21600
2024-07-24	57.68	58.04	57.21	57.21	14490
2024-07-25	57.31	58.37	57.31	57.79	27944
2024-07-26	58.16	58.57	58.15	58.55	23075
2024-07-29	58.62	58.67	58.26	58.45	35559
2024-07-30	58.59	59.32	58.59	59.24	43925
2024-07-31	59.46	59.83	59.14	59.15	139341
2024-08-01	59.32	59.58	58.37	58.66	65918
2024-08-02	58.09	58.41	57.55	58.09	227168
2024-08-05	56.17	56.97	56.10	56.47	41322
2024-08-06	56.56	57.57	56.48	57.02	29350
2024-08-07	57.44	57.59	56.72	56.83	45256
2024-08-08	57.12	57.59	57.07	57.47	33983
2024-08-09	57.51	57.68	57.15	57.57	86509
2024-08-12	57.66	57.66	57.05	57.11	14565
2024-08-13	57.33	57.65	57.12	57.59	22718
2024-08-14	57.68	57.90	57.57	57.82	31195
2024-08-15	58.27	58.48	58.05	58.26	19900
2024-08-16	58.20	58.50	58.20	58.41	11900
2024-08-19	58.44	58.79	58.44	58.79	20855
2024-08-20	58.68	58.68	58.38	58.49	26800
2024-08-21	58.66	59.00	58.55	58.94	17065
2024-08-22	59.00	59.01	58.81	58.93	17786
2024-08-23	59.16	59.81	59.16	59.65	18328
2024-08-26	59.83	60.19	59.55	59.55	27150
2024-08-27	59.44	59.61	59.40	59.58	19677
2024-08-28	59.42	59.86	59.42	59.60	30609
2024-08-29	59.80	60.07	59.58	59.74	22753
2024-08-30	59.93	60.34	59.74	60.34	109097
2024-09-03	60.06	60.09	59.42	59.63	17982
2024-09-04	59.59	59.89	59.51	59.64	14434
2024-09-05	59.78	59.88	59.39	59.39	20142
2024-09-06	59.47	59.58	58.71	58.77	19093
2024-09-09	58.88	59.31	58.67	59.00	24448
2024-09-10	59.08	59.18	58.83	59.05	12807
2024-09-11	58.89	58.92	58.06	58.83	406858
2024-09-12	58.95	59.27	58.75	59.20	61813
2024-09-13	59.46	60.06	59.46	60.02	18297
2024-09-16	60.17	60.65	60.17	60.54	69901
2024-09-17	60.72	61.00	60.50	60.59	31693
2024-09-18	60.59	60.92	60.40	60.45	13778
2024-09-19	61.12	61.12	60.59	60.89	21131
2024-09-20	60.72	60.76	60.49	60.24	10643
2024-09-23	60.29	60.88	60.29	60.77	13429
2024-09-24	60.85	61.09	60.83	60.95	19084
2024-09-25	60.96	60.96	60.53	60.59	29313
2024-09-26	60.89	60.96	60.63	60.79	62028
2024-09-27	61.07	61.45	60.79	60.79	38411
2024-09-30	60.82	61.11	60.63	61.04	15026
2024-10-01	61.05	61.05	60.64	60.85	27076
2024-10-02	60.76	61.09	60.70	60.85	14169
2024-10-03	60.64	60.71	60.32	60.59	44936
2024-10-04	60.80	61.02	60.56	60.99	23416
2024-10-07	60.85	60.85	60.33	60.53	16343
2024-10-08	60.61	60.76	60.42	60.55	51230
2024-10-09	60.48	61.15	60.48	60.86	36769
2024-10-10	60.72	60.78	60.36	60.56	16714
2024-10-11	60.73	61.20	60.73	61.20	22747
2024-10-14	61.15	61.65	61.15	61.61	17660
2024-10-15	61.65	62.33	61.65	61.86	19859
2024-10-16	61.93	62.52	61.93	62.33	17933
2024-10-17	62.33	62.35	62.12	62.24	11450
2024-10-18	62.24	62.42	62.16	62.30	18797
2024-10-21	62.24	62.26	61.68	61.71	125300
2024-10-22	61.51	61.58	61.33	61.48	11676
2024-10-23	61.30	61.49	61.19	61.37	15112
2024-10-24	61.54	61.69	61.34	61.50	10604
2024-10-25	61.70	61.70	61.14	61.14	12354
2024-10-28	61.36	61.78	61.36	61.55	18950
2024-10-29	61.33	61.61	61.33	61.55	22014
2024-10-30	61.44	61.97	61.44	61.64	36899
2024-10-31	61.59	61.63	61.13	61.13	27945
2024-11-01	61.24	61.40	60.71	60.81	16014
2024-11-04	60.80	61.03	60.69	60.76	15550
2024-11-05	60.72	61.55	60.72	61.55	215434
2024-11-06	63.34	63.70	63.13	63.56	26447
2024-11-07	63.71	63.71	63.25	63.27	57168
2024-11-08	63.40	64.14	63.40	63.95	56122
2024-11-11	64.26	64.84	64.26	64.71	13780
2024-11-12	64.43	64.76	64.34	64.37	28159
2024-11-13	64.53	64.64	64.06	64.14	22907
2024-11-14	64.15	64.15	63.16	63.16	22430
2024-11-15	63.34	63.50	62.98	63.18	11436
2024-11-18	63.11	63.51	63.11	63.32	13585
2024-11-19	62.98	63.40	62.73	63.25	26232
2024-11-20	63.19	63.47	63.14	63.47	16118
2024-11-21	63.69	64.36	63.57	64.32	15985
2024-11-22	64.39	64.89	64.39	64.83	21316
2024-11-25	65.22	65.78	65.22	65.45	12517
2024-11-26	65.33	65.43	65.05	65.14	15546
2024-11-27	65.50	65.99	65.20	65.27	20022
2024-11-29	65.58	65.67	65.44	65.44	133307
2024-12-02	65.37	65.37	64.79	64.88	16538
2024-12-03	64.93	65.10	64.44	64.51	12882
2024-12-04	64.59	64.66	64.32	64.57	13311
2024-12-05	64.61	64.68	64.31	64.43	170734
2024-12-06	64.70	64.70	64.01	64.12	34494
2024-12-09	64.30	64.30	63.85	63.91	69400
2024-12-10	63.79	63.85	63.26	63.44	14689
2024-12-11	63.67	63.73	63.50	63.53	17945
2024-12-12	63.50	63.77	63.35	63.35	16167
2024-12-13	63.39	63.42	63.15	63.36	19501
2024-12-16	63.26	63.68	63.11	63.26	22000
2024-12-17	63.00	63.13	62.35	62.52	34433
2024-12-18	62.62	62.68	60.58	60.58	15371
2024-12-19	60.89	61.28	60.57	60.57	26003
2024-12-20	60.51	61.54	60.51	60.82	21790
2024-12-23	60.55	60.83	60.31	60.83	23116
2024-12-24	60.78	61.23	60.78	61.23	8611
2024-12-26	61.03	61.44	61.03	61.44	33244
2024-12-27	61.20	61.43	60.68	60.85	26448
2024-12-30	60.62	60.87	60.15	60.62	21218
2024-12-31	60.89	61.11	60.74	60.82	18191
2025-01-02	61.20	61.20	60.39	60.62	23514
2025-01-03	60.73	61.08	60.64	60.94	12838
2025-01-06	61.13	61.13	60.28	60.29	18726
2025-01-07	60.40	60.51	59.83	60.02	22348
2025-01-08	59.86	60.26	59.62	60.26	12285
2025-01-10	59.58	59.58	58.90	59.15	19107
2025-01-13	58.83	59.61	58.83	59.61	16499
2025-01-14	59.90	60.56	59.79	60.54	48945
2025-01-15	61.40	61.60	60.87	61.11	20702
2025-01-16	60.97	61.76	60.97	61.76	15997
2025-01-17	61.98	62.05	61.74	61.84	9936
2025-01-21	62.15	62.71	62.15	62.71	26592
2025-01-22	62.54	62.54	61.83	61.83	18085
2025-01-23	61.71	61.83	61.41	61.82	25865
2025-01-24	61.71	61.94	61.68	61.86	68763
2025-01-27	61.76	62.33	61.76	62.31	26679
2025-01-28	62.25	62.43	61.79	62.00	27519
2025-01-29	61.88	62.22	61.36	61.62	15302
2025-01-30	61.96	62.58	61.96	62.38	15396
2025-01-31	62.28	62.42	61.74	62.00	15557
2025-02-03	60.98	61.91	60.80	61.70	24387
2025-02-04	61.62	61.88	61.27	61.76	35897
2025-02-05	61.86	62.22	61.80	62.18	21519
2025-02-06	62.33	62.40	61.75	61.99	11873
2025-02-07	62.13	62.13	61.52	61.57	19796
2025-02-10	61.75	61.75	61.24	61.34	418455
2025-02-11	61.14	61.40	61.01	61.37	17465
2025-02-12	60.77	61.07	60.63	60.91	17718
2025-02-13	60.97	61.68	60.94	61.64	11048
2025-02-14	61.71	61.81	61.23	61.25	17071
2025-02-18	61.24	61.64	61.24	61.64	12106
2025-02-19	61.42	61.77	61.39	61.57	10592
2025-02-20	61.39	61.45	61.04	61.40	10793
2025-02-21	61.57	61.57	60.81	61.01	28448
2025-02-24	61.17	61.58	61.02	61.36	22020
2025-02-25	61.48	62.08	61.48	61.91	24661
2025-02-26	61.92	62.11	61.39	61.64	22504
2025-02-27	61.63	61.98	61.49	61.79	26068
2025-02-28	61.80	62.48	61.80	62.48	105604
2025-03-03	62.49	63.00	62.15	62.31	33212
2025-03-04	62.19	62.19	61.41	61.43	30181
2025-03-05	61.39	62.04	61.14	61.92	77367
2025-03-06	61.44	61.75	61.12	61.51	27455
2025-03-07	61.45	62.13	61.37	62.00	69570
2025-03-10	61.67	62.73	61.42	61.67	19197
2025-03-11	61.87	61.87	60.81	60.98	58646
2025-03-12	61.24	61.24	60.12	60.12	12219

Explore More About XMLV

Coins representing dividend payouts and trends

XMLV Dividend History

Discover Invesco S&P MidCap'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

XMLV Stock Split History

Discover Invesco S&P MidCap'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

XMLV Historical Prices

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

Web Analytics