AXTA Historical Prices

Summary

Key Stock Metrics

27.70

(April 9, 2025)

52-Week Low

41.66

(November 25, 2024)

52-Week High

41.66

(November 25, 2024)

All-Time High

29.69

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-11-12	20.94	20.94	20.11	20.75	24860672
2014-11-13	20.75	21.29	20.75	21.26	810709
2014-11-14	21.50	22.37	21.46	21.98	2089175
2014-11-17	22.06	22.84	21.50	22.33	1628409
2014-11-18	22.13	22.40	21.75	21.88	437920
2014-11-19	21.91	23.09	21.80	22.24	1387148
2014-11-20	22.21	22.69	22.10	22.29	1433261
2014-11-21	22.68	22.76	22.29	22.56	835484
2014-11-24	22.64	22.70	22.13	22.41	757952
2014-11-25	22.48	23.65	22.28	22.99	1223937
2014-11-26	23.34	23.34	22.64	22.98	646166
2014-11-28	23.06	23.80	23.00	23.80	327513
2014-12-01	23.90	24.25	23.51	23.73	1150540
2014-12-02	23.55	24.51	23.35	24.41	1059211
2014-12-03	24.85	25.43	24.31	25.16	949852
2014-12-04	25.60	25.94	24.92	25.03	932233
2014-12-05	25.00	25.47	24.73	25.03	1068475
2014-12-08	24.50	25.48	24.21	24.72	637848
2014-12-09	24.75	25.11	24.56	25.01	597438
2014-12-10	24.81	24.96	24.50	24.70	1072753
2014-12-11	24.64	26.51	24.64	26.38	1784565
2014-12-12	26.30	26.34	25.58	26.03	1496612
2014-12-15	26.11	26.53	25.98	26.07	1394854
2014-12-16	26.32	27.09	26.00	26.27	1013910
2014-12-17	26.29	26.77	26.00	26.66	1089217
2014-12-18	26.99	27.00	26.00	26.75	1557134
2014-12-19	26.80	27.33	26.12	26.94	3883697
2014-12-22	27.17	27.49	26.85	27.45	657172
2014-12-23	26.95	27.50	26.68	27.01	704696
2014-12-24	27.00	27.07	26.64	26.74	189107
2014-12-26	26.66	26.84	26.14	26.63	350533
2014-12-29	26.74	27.00	26.42	26.75	480568
2014-12-30	26.61	26.80	26.06	26.18	421986
2014-12-31	26.12	26.41	25.84	26.02	702599
2015-01-02	26.18	26.68	25.70	26.24	937194
2015-01-05	26.39	27.00	26.06	26.68	1286776
2015-01-06	26.77	28.00	26.37	27.71	963114
2015-01-07	27.95	27.99	26.61	26.86	1103975
2015-01-08	26.90	28.00	26.66	27.44	945268
2015-01-09	27.44	27.64	26.89	26.92	438451
2015-01-12	26.91	27.15	26.51	26.99	663594
2015-01-13	27.43	27.99	26.87	27.66	993562
2015-01-14	27.60	27.72	27.05	27.10	858460
2015-01-15	27.17	27.17	26.39	26.43	205610
2015-01-16	26.41	27.18	26.41	26.89	2187016
2015-01-20	27.00	27.14	26.54	26.65	687391
2015-01-21	26.62	27.25	26.51	26.94	1820852
2015-01-22	26.87	27.52	26.77	27.13	1172170
2015-01-23	27.15	27.38	26.84	26.92	602988
2015-01-26	26.99	26.99	25.97	26.35	923121
2015-01-27	26.00	26.04	25.36	25.82	866744
2015-01-28	25.98	26.00	25.29	25.49	940771
2015-01-29	25.56	26.08	25.40	26.00	524123
2015-01-30	25.90	26.01	25.42	25.67	384653
2015-02-02	25.61	25.67	24.97	25.28	494990
2015-02-03	25.25	25.83	24.90	25.16	1457025
2015-02-04	24.97	25.25	24.74	25.16	928881
2015-02-05	25.20	25.22	24.91	25.06	678697
2015-02-06	25.01	25.59	24.93	25.20	777685
2015-02-09	25.30	25.46	24.91	24.98	515674
2015-02-10	24.93	25.46	24.93	24.99	570411
2015-02-11	25.00	25.59	24.97	25.46	512546
2015-02-12	25.57	25.89	25.08	25.64	917600
2015-02-13	25.65	25.91	25.20	25.26	543786
2015-02-17	25.26	25.65	25.17	25.49	481906
2015-02-18	25.50	25.98	25.27	25.95	269566
2015-02-19	25.83	26.87	25.70	26.78	920447
2015-02-20	26.66	26.95	26.33	26.93	776321
2015-02-23	27.22	28.65	27.00	28.20	1508326
2015-02-24	28.34	28.56	27.80	28.04	743486
2015-02-25	27.97	28.31	27.97	28.19	674917
2015-02-26	28.22	28.25	27.78	27.89	236472
2015-02-27	27.85	28.41	27.85	28.40	425449
2015-03-02	28.47	28.65	28.02	28.13	431848
2015-03-03	28.07	28.19	27.26	27.46	436669
2015-03-04	27.39	27.67	27.11	27.28	342271
2015-03-05	27.29	27.54	26.98	27.39	194330
2015-03-06	27.20	27.71	27.06	27.30	465026
2015-03-09	27.39	27.89	27.32	27.79	1193723
2015-03-10	27.76	27.79	27.37	27.55	832392
2015-03-11	27.20	29.40	27.16	28.25	1863804
2015-03-12	28.24	28.59	27.93	28.57	725857
2015-03-13	28.58	28.85	28.29	28.48	562983
2015-03-16	28.77	29.64	28.61	29.25	895610
2015-03-17	28.80	28.80	27.32	27.85	1719546
2015-03-18	28.03	28.54	27.75	28.52	779018
2015-03-19	28.43	28.71	28.19	28.21	537072
2015-03-20	28.22	28.51	28.12	28.14	2980855
2015-03-23	28.14	28.41	27.85	27.86	541411
2015-03-24	27.80	28.19	27.66	27.88	283482
2015-03-25	27.94	28.09	27.44	27.55	502274
2015-03-26	27.42	27.43	27.19	27.25	777351
2015-03-27	27.29	27.47	27.19	27.35	336678
2015-03-30	27.42	27.49	27.23	27.32	530162
2015-03-31	27.48	27.81	27.22	27.62	1434111
2015-04-01	27.60	28.66	27.20	28.64	1377129
2015-04-02	27.99	28.24	27.70	27.93	19093258
2015-04-06	27.79	28.42	27.77	28.33	2824703
2015-04-07	29.69	31.13	29.50	31.11	8751022
2015-04-08	31.32	31.63	30.37	31.21	2797824
2015-04-09	31.30	31.68	31.00	31.27	2739243
2015-04-10	31.33	32.14	31.27	31.90	2554686
2015-04-13	31.95	32.28	31.39	32.00	1054823
2015-04-14	31.93	32.08	31.30	31.38	1192365
2015-04-15	31.41	31.41	30.52	30.78	1742401
2015-04-16	30.81	31.01	30.21	30.69	1387380
2015-04-17	30.52	31.41	30.39	31.36	1331490
2015-04-20	31.43	31.66	31.29	31.33	628648
2015-04-21	31.35	31.88	30.84	31.56	1261316
2015-04-22	31.52	31.61	30.93	30.99	1182591
2015-04-23	31.03	31.86	30.90	31.45	848662
2015-04-24	31.58	31.58	31.07	31.16	530783
2015-04-27	31.20	31.41	30.45	30.53	741064
2015-04-28	30.50	30.64	30.23	30.58	1388575
2015-04-29	30.51	31.04	30.32	31.00	1529660
2015-04-30	30.88	31.07	30.67	30.68	778771
2015-05-01	30.71	31.54	30.58	31.46	1060439
2015-05-04	31.50	31.99	31.12	31.59	1254598
2015-05-05	31.50	31.55	30.88	30.89	1703251
2015-05-06	32.19	33.50	30.90	32.30	2971809
2015-05-07	32.24	32.30	31.55	32.20	1819434
2015-05-08	32.78	33.12	32.30	32.80	1441585
2015-05-11	31.80	32.75	31.12	32.26	5651741
2015-05-12	32.62	33.07	32.13	32.50	4077994
2015-05-13	32.71	33.98	32.71	33.30	4118325
2015-05-14	33.52	34.00	33.47	33.78	2309370
2015-05-15	33.95	34.50	33.88	34.39	2488831
2015-05-18	34.43	34.55	34.10	34.50	874673
2015-05-19	34.53	34.75	34.29	34.40	1582538
2015-05-20	34.36	34.74	34.14	34.66	2335920
2015-05-21	34.71	34.71	34.10	34.16	1115182
2015-05-22	34.11	34.11	33.47	33.73	1660547
2015-05-26	33.85	34.10	33.45	33.80	1813159
2015-05-27	33.91	33.97	33.07	33.68	2240034
2015-05-28	33.68	33.83	33.45	33.66	1095393
2015-05-29	33.68	34.32	33.61	34.25	5685713
2015-06-01	34.30	34.90	34.23	34.80	1583062
2015-06-02	34.64	34.74	34.26	34.32	1599476
2015-06-03	34.36	35.01	34.31	34.90	1258779
2015-06-04	34.80	34.88	34.41	34.50	710317
2015-06-05	34.42	35.00	34.10	34.88	1410131
2015-06-08	34.80	34.96	34.48	34.72	1455564
2015-06-09	34.65	35.22	34.59	35.18	1125336
2015-06-10	35.25	35.46	34.76	35.09	1607090
2015-06-11	35.20	35.46	34.89	34.96	1457635
2015-06-12	35.00	35.50	34.81	35.45	792176
2015-06-15	35.33	35.49	34.97	35.08	1456434
2015-06-16	35.11	35.44	34.90	35.39	1364002
2015-06-17	35.34	35.83	35.27	35.70	1338638
2015-06-18	35.70	35.99	35.65	35.91	714285
2015-06-19	36.00	36.25	35.90	36.23	2113045
2015-06-22	36.29	36.50	36.12	36.37	949399
2015-06-23	36.37	36.50	35.60	35.62	973019
2015-06-24	35.63	35.73	34.93	34.99	1030428
2015-06-25	34.98	35.36	34.73	35.00	1118616
2015-06-26	35.13	35.34	34.05	34.35	4522201
2015-06-29	34.15	34.22	33.10	33.45	1628425
2015-06-30	33.33	33.59	32.87	33.08	1881972
2015-07-01	33.23	33.63	32.58	32.64	2665637
2015-07-02	32.74	32.76	32.31	32.50	1224833
2015-07-06	32.41	32.77	32.04	32.74	1450980
2015-07-07	32.63	33.60	32.49	33.52	1805449
2015-07-08	33.39	33.39	32.13	32.17	1950156
2015-07-09	32.42	32.76	32.16	32.25	758850
2015-07-10	32.46	32.70	32.37	32.55	764675
2015-07-13	32.76	33.20	32.67	33.13	689667
2015-07-14	33.03	33.31	32.87	33.26	789927
2015-07-15	33.39	33.50	32.78	33.02	1261948
2015-07-16	33.00	33.00	32.11	32.24	2140019
2015-07-17	32.25	32.25	30.80	31.16	2638320
2015-07-20	31.12	31.13	30.65	30.83	849691
2015-07-21	30.73	31.16	30.50	31.00	720631
2015-07-22	30.89	31.06	30.50	30.60	775334
2015-07-23	30.59	30.77	30.17	30.43	1129613
2015-07-24	30.48	30.61	29.86	30.16	1336785
2015-07-27	29.99	29.99	29.37	29.45	1752715
2015-07-28	29.56	30.37	29.13	30.34	1895099
2015-07-29	30.43	30.96	30.13	30.79	1424905
2015-07-30	30.83	31.17	30.54	31.09	777769
2015-07-31	31.17	31.91	31.07	31.81	1780217
2015-08-03	31.77	32.12	31.53	32.09	2294377
2015-08-04	32.00	33.19	30.96	31.12	2888978
2015-08-05	31.23	31.53	30.92	31.02	938847
2015-08-06	31.08	31.12	30.01	30.14	1390534
2015-08-07	30.10	30.34	29.91	30.34	826904
2015-08-10	30.50	30.72	30.24	30.65	977423
2015-08-11	30.27	30.98	30.00	30.00	3983835
2015-08-12	29.57	30.13	29.50	29.97	13177360
2015-08-13	29.90	30.57	29.84	30.11	3033066
2015-08-14	30.00	30.54	29.93	30.38	1519756
2015-08-17	30.61	30.99	30.16	30.68	3658354
2015-08-18	30.66	30.83	30.31	30.75	1693839
2015-08-19	30.65	30.76	30.44	30.51	1488891
2015-08-20	30.28	30.35	29.36	29.42	3397965
2015-08-21	29.07	29.09	27.92	28.45	5753432
2015-08-24	27.24	28.27	25.63	27.75	5728884
2015-08-25	28.58	28.66	27.56	27.62	3769182
2015-08-26	28.23	28.24	27.28	28.20	2014983
2015-08-27	28.55	29.14	28.15	28.85	1632491
2015-08-28	28.76	29.01	28.21	28.36	1097160
2015-08-31	28.34	29.60	28.17	29.19	3115302
2015-09-01	28.64	28.74	27.84	28.34	3887080
2015-09-02	29.02	29.06	28.19	28.78	1590173
2015-09-03	28.85	29.10	28.58	28.72	845042
2015-09-04	28.40	28.56	27.90	28.48	1092832
2015-09-08	28.84	28.99	28.70	28.78	766527
2015-09-09	29.02	29.49	28.51	28.58	1041343
2015-09-10	28.50	28.75	28.33	28.53	735509
2015-09-11	28.28	28.48	28.09	28.25	1645191
2015-09-14	28.20	28.25	27.95	28.03	853744
2015-09-15	27.93	28.20	27.79	28.00	1651933
2015-09-16	28.08	28.24	27.95	28.00	1832027
2015-09-17	28.03	28.99	27.89	28.57	1653034
2015-09-18	28.18	28.69	28.00	28.44	1258013
2015-09-21	28.53	28.70	27.79	27.80	1417374
2015-09-22	27.65	27.89	26.71	26.74	1584198
2015-09-23	26.58	27.43	26.51	27.01	3316895
2015-09-24	26.59	26.87	25.92	26.42	2784743
2015-09-25	26.55	26.64	25.97	26.13	2818822
2015-09-28	26.03	26.25	23.94	24.49	4258260
2015-09-29	24.47	25.30	24.31	25.00	2605903
2015-09-30	25.36	25.48	24.94	25.34	2373225
2015-10-01	25.39	25.69	25.02	25.68	1737216
2015-10-02	25.45	26.16	25.01	26.05	3203079
2015-10-05	26.35	27.22	26.10	27.12	1368896
2015-10-06	27.12	27.48	26.69	26.95	1363385
2015-10-07	27.02	27.64	26.80	27.44	1578784
2015-10-08	27.43	27.60	26.99	27.40	1892216
2015-10-09	27.51	28.00	27.03	27.08	2267254
2015-10-12	27.16	27.36	26.79	26.95	641602
2015-10-13	26.75	26.97	26.23	26.66	1642680
2015-10-14	27.09	27.29	26.74	26.88	1386309
2015-10-15	27.29	28.88	27.11	28.61	2688611
2015-10-16	28.67	29.44	28.34	29.26	1934340
2015-10-19	29.08	29.38	28.87	29.28	1993968
2015-10-20	29.26	29.55	29.03	29.27	1244800
2015-10-21	29.39	29.52	28.98	29.20	774846
2015-10-22	29.32	29.94	29.17	29.54	976036
2015-10-23	29.69	30.02	29.47	29.73	2484945
2015-10-26	29.76	29.93	29.46	29.76	1559828
2015-10-27	29.68	29.81	28.91	29.55	2264977
2015-10-28	28.69	29.25	27.73	28.77	3263115
2015-10-29	28.05	28.70	27.48	28.17	4329584
2015-10-30	28.15	28.17	27.38	27.63	3155537
2015-11-02	27.68	28.35	27.49	28.10	2186823
2015-11-03	28.10	28.86	28.03	28.60	1576413
2015-11-04	28.79	29.00	28.65	28.77	1124955
2015-11-05	28.74	28.87	28.52	28.61	874711
2015-11-06	28.50	28.66	28.28	28.65	753251
2015-11-09	28.63	28.75	27.96	28.51	1245580
2015-11-10	28.37	28.52	28.02	28.23	897140
2015-11-11	28.26	28.50	27.80	28.10	863437
2015-11-12	27.98	28.17	27.51	27.58	830551
2015-11-13	27.52	28.01	27.19	27.95	2118579
2015-11-16	27.97	29.06	27.83	28.97	2124903
2015-11-17	29.07	29.15	28.26	28.44	1655337
2015-11-18	28.53	29.30	28.33	29.26	1469850
2015-11-19	29.15	29.67	29.09	29.50	1213623
2015-11-20	29.55	29.69	28.76	28.95	1030608
2015-11-23	28.90	29.60	28.90	29.34	1424052
2015-11-24	29.39	29.59	28.93	29.21	817167
2015-11-25	29.17	29.49	29.10	29.20	657909
2015-11-27	29.15	29.58	29.15	29.50	329580
2015-11-30	29.55	29.70	28.96	29.02	1265293
2015-12-01	29.17	29.19	28.27	28.72	2593738
2015-12-02	28.58	28.97	28.03	28.41	1643583
2015-12-03	28.47	28.50	27.98	28.08	1489300
2015-12-04	28.18	28.74	27.50	27.82	4058858
2015-12-07	27.98	28.15	27.28	27.52	1500664
2015-12-08	27.24	27.85	27.11	27.80	1210284
2015-12-09	27.80	28.13	27.25	27.42	2211899
2015-12-10	27.42	27.48	27.03	27.21	1469733
2015-12-11	27.00	27.22	26.58	27.09	2018919
2015-12-14	27.09	27.25	26.51	26.69	2419737
2015-12-15	26.88	27.11	25.90	26.66	3203338
2015-12-16	26.85	27.14	26.53	27.05	1894739
2015-12-17	27.10	27.10	26.30	26.33	1269696
2015-12-18	26.16	26.35	25.78	25.81	1904701
2015-12-21	25.94	26.06	25.54	25.87	1398246
2015-12-22	25.96	26.51	25.96	26.45	938248
2015-12-23	26.54	26.97	26.49	26.93	999593
2015-12-24	26.95	27.23	26.85	27.14	508701
2015-12-28	26.95	27.00	26.44	26.64	698752
2015-12-29	26.83	27.16	26.72	27.06	962577
2015-12-30	27.01	27.17	26.64	26.65	853595
2015-12-31	26.64	26.84	26.41	26.65	556932
2016-01-04	26.25	26.27	25.65	25.84	1692227
2016-01-05	26.03	26.20	25.72	26.01	1461258
2016-01-06	25.68	25.81	25.33	25.64	1650163
2016-01-07	25.00	25.68	24.90	25.00	2874143
2016-01-08	25.13	25.36	24.74	24.93	1803355
2016-01-11	24.99	25.14	24.74	25.13	2407364
2016-01-12	25.32	25.74	25.31	25.70	2611452
2016-01-13	25.83	25.86	24.93	25.06	2959580
2016-01-14	25.05	25.17	24.18	24.82	2394586
2016-01-15	24.37	24.37	23.27	23.75	2682257
2016-01-19	24.00	24.01	22.41	22.69	2597108
2016-01-20	22.31	23.39	21.73	23.13	3472459
2016-01-21	23.01	23.62	22.93	23.16	2633945
2016-01-22	23.58	24.00	23.28	23.57	1728152
2016-01-25	23.52	23.82	23.45	23.51	1651582
2016-01-26	23.69	24.24	23.61	24.03	1955744
2016-01-27	23.96	23.97	23.37	23.42	1185658
2016-01-28	23.59	23.76	23.04	23.13	980186
2016-01-29	23.23	23.81	23.14	23.81	2657732
2016-02-01	23.85	24.65	23.55	24.62	3092403
2016-02-02	24.39	24.40	22.99	23.24	3531556
2016-02-03	23.47	23.71	23.14	23.44	2571080
2016-02-04	23.39	24.03	23.19	23.40	3498045
2016-02-05	23.41	23.44	22.31	22.94	3346731
2016-02-08	22.39	22.39	21.04	21.05	4286575
2016-02-09	20.94	22.00	20.67	21.76	5251819
2016-02-10	22.21	24.56	22.21	23.58	4000270
2016-02-11	23.02	23.77	22.72	23.45	2569943
2016-02-12	23.60	23.68	22.99	23.38	1465603
2016-02-16	24.00	24.70	23.80	24.55	2016165
2016-02-17	24.81	25.53	24.68	25.03	2079529
2016-02-18	25.03	25.09	24.61	24.85	1227766
2016-02-19	24.79	24.89	24.48	24.76	1051688
2016-02-22	25.05	25.28	24.84	25.21	1183432
2016-02-23	25.10	25.27	24.63	24.82	766281
2016-02-24	24.58	24.98	24.44	24.94	1116972
2016-02-25	24.97	25.28	24.61	25.26	690967
2016-02-26	25.39	25.91	25.37	25.87	779170
2016-02-29	25.98	26.45	25.83	25.96	1637623
2016-03-01	26.26	26.35	25.80	26.29	1607362
2016-03-02	26.30	26.37	25.88	26.24	1337178
2016-03-03	26.23	26.59	26.05	26.28	2578332
2016-03-04	26.31	26.53	26.01	26.18	1322269
2016-03-07	26.14	27.08	26.05	27.00	1988483
2016-03-08	26.80	26.81	25.99	25.99	1117066
2016-03-09	26.05	26.76	26.05	26.67	2855069
2016-03-10	27.00	27.39	26.56	26.67	2968776
2016-03-11	26.91	27.30	26.82	27.11	1444466
2016-03-14	26.98	27.15	26.74	26.96	671135
2016-03-15	26.75	27.08	26.39	27.04	760091
2016-03-16	26.96	27.53	26.96	27.37	1191726
2016-03-17	27.41	28.05	27.20	28.02	1293302
2016-03-18	28.12	28.57	28.08	28.32	1998414
2016-03-21	29.09	29.51	28.56	28.61	2700117
2016-03-22	28.64	29.28	28.51	28.88	1453803
2016-03-23	28.95	29.09	28.44	28.55	1328033
2016-03-24	28.34	28.65	27.83	28.60	1497261
2016-03-28	28.66	29.21	28.33	28.71	1653152
2016-03-29	28.77	29.10	28.52	29.03	3133534
2016-03-30	29.19	29.66	28.71	28.91	2505515
2016-03-31	28.87	29.30	28.80	29.20	1319004
2016-04-01	29.00	29.27	28.37	29.09	1219490
2016-04-04	28.92	29.20	28.83	28.89	1186690
2016-04-05	28.58	29.05	28.33	29.05	1184039
2016-04-06	29.17	29.44	28.93	29.22	2932243
2016-04-07	28.89	29.03	28.49	28.73	1117340
2016-04-08	28.93	29.21	28.64	28.80	831443
2016-04-11	28.91	29.35	28.75	29.31	1219760
2016-04-12	29.34	29.99	29.21	29.83	2108288
2016-04-13	29.91	30.12	29.69	30.00	1519543
2016-04-14	30.02	30.17	29.53	29.76	2085657
2016-04-15	29.73	29.85	29.17	29.70	1140231
2016-04-18	29.61	30.02	29.54	29.77	1630521
2016-04-19	29.97	30.33	29.75	30.33	3931366
2016-04-20	30.33	30.45	30.01	30.13	1566712
2016-04-21	30.24	30.43	29.37	29.53	1647847
2016-04-22	29.60	29.96	29.42	29.84	1282363
2016-04-25	29.85	29.90	29.45	29.69	785787
2016-04-26	29.75	30.10	29.75	29.95	1239957
2016-04-27	29.95	30.18	29.37	29.73	2587253
2016-04-28	29.21	29.33	28.45	28.88	3713936
2016-04-29	28.73	28.85	27.76	28.47	2988685
2016-05-02	28.42	29.05	28.16	28.98	2054809
2016-05-03	28.62	28.62	27.93	28.46	1526009
2016-05-04	28.29	28.69	28.13	28.31	1700261
2016-05-05	28.42	28.69	28.17	28.22	1577931
2016-05-06	28.10	28.26	27.89	28.23	674552
2016-05-09	28.15	28.59	28.03	28.30	1150205
2016-05-10	28.43	28.48	28.29	28.33	1263403
2016-05-11	28.33	28.79	28.17	28.21	1176760
2016-05-12	28.39	28.55	27.91	28.06	1081068
2016-05-13	28.00	28.19	27.78	28.03	943403
2016-05-16	28.63	28.89	28.40	28.68	1464315
2016-05-17	28.64	28.64	27.78	28.00	2377041
2016-05-18	27.99	28.16	27.50	27.72	1194636
2016-05-19	27.62	27.75	27.33	27.52	1638139
2016-05-20	27.64	27.80	27.39	27.49	1360225
2016-05-23	27.65	27.76	27.43	27.72	1105755
2016-05-24	27.75	28.14	27.74	28.11	1794449
2016-05-25	28.02	28.16	27.80	27.87	12426427
2016-05-26	27.97	28.10	27.79	27.87	3364316
2016-05-27	27.94	28.38	27.80	28.24	3845355
2016-05-31	28.30	28.45	27.77	28.15	3373596
2016-06-01	28.12	28.14	27.51	27.99	2132104
2016-06-02	28.00	28.09	27.77	27.93	1772122
2016-06-03	27.78	28.02	27.37	27.77	2849096
2016-06-06	27.90	28.13	27.80	28.01	2144732
2016-06-07	28.10	28.17	27.86	28.00	1750792
2016-06-08	28.10	28.23	28.02	28.19	1929900
2016-06-09	28.06	28.16	27.88	27.88	945272
2016-06-10	27.74	28.00	27.21	27.90	2542393
2016-06-13	27.79	27.82	27.21	27.35	2439024
2016-06-14	27.24	27.34	26.80	27.08	2527536
2016-06-15	27.15	27.40	27.11	27.21	2111620
2016-06-16	27.07	27.71	26.80	27.71	2893673
2016-06-17	27.70	28.01	27.57	27.99	3382384
2016-06-20	28.05	28.55	28.00	28.37	4008566
2016-06-21	28.34	28.41	27.92	28.07	2133265
2016-06-22	28.01	28.26	27.94	27.96	1748881
2016-06-23	28.28	28.69	27.97	28.02	3815988
2016-06-24	26.99	27.18	26.06	26.09	8985697
2016-06-27	25.83	25.83	24.80	25.38	4143110
2016-06-28	25.78	25.98	25.00	25.60	3518602
2016-06-29	25.88	26.38	25.83	26.31	1838593
2016-06-30	26.31	26.53	26.16	26.53	2023248
2016-07-01	26.64	26.89	26.19	26.25	1886152
2016-07-05	26.09	26.13	25.79	26.05	2179386
2016-07-06	26.03	26.24	25.86	26.19	2096016
2016-07-07	26.28	26.72	26.22	26.68	1981826
2016-07-08	26.97	27.39	26.82	27.17	1478742
2016-07-11	27.19	27.24	26.91	27.13	1266966
2016-07-12	27.48	27.66	27.43	27.49	1134125
2016-07-13	27.50	27.88	27.31	27.76	1400556
2016-07-14	27.88	28.00	27.66	27.84	866469
2016-07-15	27.84	27.98	27.64	27.89	746299
2016-07-18	27.83	28.21	27.78	28.01	678037
2016-07-19	28.06	28.06	27.69	27.73	742294
2016-07-20	27.72	28.37	27.69	28.24	1094592
2016-07-21	28.35	28.69	28.11	28.27	2245843
2016-07-22	28.28	28.63	28.23	28.34	1142712
2016-07-25	28.29	28.68	28.25	28.57	1938159
2016-07-26	28.62	29.59	28.47	28.74	3283860
2016-07-27	28.88	29.19	28.60	28.97	2243044
2016-07-28	28.02	28.38	27.95	28.30	14213921
2016-07-29	28.38	28.77	28.25	28.55	5613095
2016-08-01	28.73	28.87	28.49	28.52	3795968
2016-08-02	28.55	28.72	28.00	28.03	3462294
2016-08-03	28.03	28.34	28.03	28.18	1981082
2016-08-04	28.24	28.28	27.95	28.04	1685160
2016-08-05	28.15	28.37	27.94	28.34	3713328
2016-08-08	28.43	28.50	28.17	28.27	1789369
2016-08-09	28.27	28.43	28.16	28.19	1232973
2016-08-10	28.16	28.32	28.10	28.27	1313891
2016-08-11	28.27	28.58	28.10	28.26	1685338
2016-08-12	28.11	28.37	27.94	28.00	2428133
2016-08-15	28.06	28.42	27.97	28.30	1282553
2016-08-16	28.32	28.45	27.65	27.74	2505523
2016-08-17	27.74	27.92	27.35	27.81	2426938
2016-08-18	27.78	28.06	27.63	28.04	1352986
2016-08-19	27.92	28.06	27.60	27.97	1101262
2016-08-22	27.82	28.23	27.73	28.12	1446634
2016-08-23	28.29	28.49	28.14	28.35	2139900
2016-08-24	28.45	28.49	28.14	28.20	1823304
2016-08-25	28.24	28.34	28.00	28.24	1704941
2016-08-26	28.38	28.58	28.10	28.32	1617585
2016-08-29	28.30	28.59	28.30	28.43	2009304
2016-08-30	28.65	28.84	28.51	28.62	2011777
2016-08-31	28.69	28.77	28.48	28.62	2558155
2016-09-01	28.76	29.03	28.66	28.95	2200651
2016-09-02	29.05	29.22	28.84	28.97	740004
2016-09-06	28.95	29.06	28.65	28.89	1373946
2016-09-07	28.77	29.03	28.65	28.94	946441
2016-09-08	28.90	29.04	28.46	28.64	1545214
2016-09-09	28.44	28.55	27.98	28.16	3399426
2016-09-12	28.15	28.19	27.49	27.98	2191923
2016-09-13	27.68	27.80	27.05	27.36	2574674
2016-09-14	27.34	27.58	26.95	27.13	1706119
2016-09-15	27.04	27.39	26.99	27.33	1488508
2016-09-16	27.14	27.56	27.08	27.35	2406863
2016-09-19	27.47	27.85	27.41	27.72	1901821
2016-09-20	27.84	27.85	27.27	27.38	1048555
2016-09-21	27.55	27.78	27.30	27.65	941399
2016-09-22	27.89	28.21	27.84	28.06	1112149
2016-09-23	28.01	28.09	27.86	28.01	591506
2016-09-26	27.99	28.07	27.81	27.90	545641
2016-09-27	27.84	28.08	27.72	28.01	741235
2016-09-28	28.04	28.33	27.91	28.29	928267
2016-09-29	28.21	28.27	27.74	27.93	1109021
2016-09-30	28.11	28.40	28.07	28.27	1703180
2016-10-03	28.25	28.37	27.90	28.09	2420776
2016-10-04	28.13	28.30	27.95	28.07	2493057
2016-10-05	28.09	28.17	27.91	28.05	2540332
2016-10-06	28.09	28.26	27.96	28.11	2937890
2016-10-07	27.91	28.07	26.67	26.76	5728228
2016-10-10	26.92	27.12	26.60	26.63	2172171
2016-10-11	26.44	26.45	25.64	26.15	2775942
2016-10-12	26.10	26.31	25.99	26.00	1257220
2016-10-13	25.88	26.43	25.66	26.41	2141457
2016-10-14	26.53	26.53	26.10	26.21	3731132
2016-10-17	26.25	26.48	26.22	26.40	1506875
2016-10-18	26.43	26.56	26.24	26.28	4432859
2016-10-19	26.28	26.28	25.55	25.99	6351398
2016-10-20	26.00	26.61	26.00	26.36	2828782
2016-10-21	26.16	26.23	25.94	26.15	1432845
2016-10-24	26.26	26.41	26.22	26.32	1019356
2016-10-25	25.83	26.18	25.51	25.89	4098735
2016-10-26	25.73	25.97	25.32	25.37	4148996
2016-10-27	24.70	25.29	24.27	25.08	5443052
2016-10-28	25.03	25.15	24.96	25.04	2522668
2016-10-31	25.00	25.20	24.99	25.12	1607817
2016-11-01	25.10	25.38	24.84	25.11	3035952
2016-11-02	25.08	25.18	24.96	25.00	1310127
2016-11-03	24.99	25.06	24.52	24.54	1018608
2016-11-04	24.56	24.95	24.44	24.53	2076260
2016-11-07	24.90	25.09	24.62	25.05	2335732
2016-11-08	25.02	25.24	24.97	25.08	1214801
2016-11-09	24.83	25.86	24.56	25.64	3023158
2016-11-10	25.80	26.31	25.70	26.06	1768084
2016-11-11	26.06	26.25	25.86	26.19	1699511
2016-11-14	26.35	26.35	25.41	25.85	2739365
2016-11-15	25.91	26.29	25.85	26.21	2292687
2016-11-16	26.12	26.47	26.10	26.15	2233280
2016-11-17	26.24	26.45	26.22	26.41	1945426
2016-11-18	26.36	26.43	26.01	26.14	1506994
2016-11-21	26.27	26.35	26.15	26.27	936331
2016-11-22	26.37	26.43	26.23	26.41	1354297
2016-11-23	26.55	26.55	26.21	26.41	1444754
2016-11-25	26.49	26.58	26.43	26.56	382870
2016-11-28	26.51	26.58	26.18	26.37	2100207
2016-11-29	26.41	26.71	26.33	26.51	1782496
2016-11-30	26.62	26.73	26.26	26.42	3519361
2016-12-01	26.45	26.59	25.58	25.84	4056618
2016-12-02	25.48	25.89	24.72	25.04	5082688
2016-12-05	25.20	25.68	25.20	25.62	2742841
2016-12-06	25.64	26.55	25.54	26.52	3093613
2016-12-07	26.47	26.77	26.37	26.77	1818852
2016-12-08	26.81	27.26	26.66	27.20	1854886
2016-12-09	27.22	27.33	26.91	27.13	1234622
2016-12-12	27.05	27.23	26.43	26.47	1055856
2016-12-13	26.45	26.71	26.26	26.32	1384248
2016-12-14	26.32	26.64	25.87	25.89	1740974
2016-12-15	25.91	26.56	25.91	26.28	4428283
2016-12-16	26.46	27.17	26.20	27.10	6170677
2016-12-19	27.10	27.45	27.09	27.41	4878807
2016-12-20	27.41	27.48	27.21	27.25	2547227
2016-12-21	27.30	27.42	27.13	27.27	2943430
2016-12-22	27.22	27.32	26.97	27.05	2135005
2016-12-23	27.07	27.07	26.82	27.05	1162129
2016-12-27	27.15	27.25	27.01	27.10	1266203
2016-12-28	27.23	27.23	27.00	27.01	2028928
2016-12-29	27.00	27.38	27.00	27.29	2289310
2016-12-30	27.31	27.42	27.11	27.20	2391671
2017-01-03	27.41	27.71	27.20	27.65	2515642
2017-01-04	27.80	28.05	27.78	27.93	2632183
2017-01-05	27.91	28.02	27.74	27.81	1301707
2017-01-06	27.83	27.90	27.56	27.60	1092863
2017-01-09	27.39	27.74	27.25	27.61	1791672
2017-01-10	27.52	27.72	27.27	27.28	1660136
2017-01-11	27.31	27.91	27.22	27.91	2226182
2017-01-12	27.83	28.05	27.66	28.04	1714674
2017-01-13	28.04	28.32	28.03	28.18	1690105
2017-01-17	27.99	28.20	27.96	28.06	1465114
2017-01-18	28.14	28.49	27.96	28.47	4816079
2017-01-19	28.50	28.73	28.43	28.60	2322939
2017-01-20	28.77	28.83	28.54	28.75	1394211
2017-01-23	28.75	28.92	28.65	28.75	1380281
2017-01-24	28.88	29.27	28.76	29.13	1907227
2017-01-25	29.29	29.43	28.89	29.32	2020225
2017-01-26	29.53	29.92	29.20	29.22	2313280
2017-01-27	29.24	29.39	29.10	29.23	1101400
2017-01-30	29.10	29.26	28.75	29.15	1540418
2017-01-31	29.22	29.39	28.94	29.00	1702992
2017-02-01	29.15	29.43	29.00	29.41	1770967
2017-02-02	29.42	29.56	29.32	29.51	1066999
2017-02-03	29.62	29.80	29.41	29.66	1089048
2017-02-06	29.54	29.72	29.41	29.48	1820480
2017-02-07	29.49	29.70	29.30	29.35	2111754
2017-02-08	29.61	29.61	28.65	29.44	2326606
2017-02-09	28.62	29.57	28.62	29.43	2017154
2017-02-10	29.42	29.57	29.11	29.23	1521726
2017-02-13	29.44	29.65	29.30	29.65	1583633
2017-02-14	29.77	30.11	29.56	29.66	1253789
2017-02-15	29.62	30.00	29.57	29.98	1614225
2017-02-16	29.93	30.21	29.59	29.66	934974
2017-02-17	29.60	29.69	29.46	29.65	920501
2017-02-21	29.65	29.90	29.64	29.83	1074830
2017-02-22	29.65	29.77	29.55	29.59	950486
2017-02-23	29.98	30.00	29.38	29.47	1161919
2017-02-24	29.35	29.41	29.14	29.38	823043
2017-02-27	29.63	30.00	29.12	29.24	2084281
2017-02-28	29.17	29.26	28.99	29.11	1696651
2017-03-01	29.50	29.79	29.32	29.74	1277798
2017-03-02	29.76	29.76	29.16	29.21	1037479
2017-03-03	29.24	29.58	29.10	29.53	1261380
2017-03-06	29.44	29.49	29.13	29.24	884626
2017-03-07	29.17	29.23	28.87	29.05	856174
2017-03-08	29.00	30.17	28.80	29.89	3952049
2017-03-09	30.02	30.96	30.02	30.79	6476422
2017-03-10	30.94	31.63	30.90	31.22	3638390
2017-03-13	31.39	31.54	31.22	31.35	2135652
2017-03-14	31.24	31.41	31.06	31.13	1094770
2017-03-15	31.24	31.44	30.98	31.08	1924998
2017-03-16	31.75	32.50	31.74	32.28	3789341
2017-03-17	32.46	33.06	32.40	32.61	3836321
2017-03-20	32.62	32.62	31.99	32.10	1652250
2017-03-21	32.14	32.16	31.50	31.58	1896056
2017-03-22	31.43	31.48	30.86	31.21	3226961
2017-03-23	31.09	31.41	30.92	31.31	1744044
2017-03-24	31.32	31.53	30.75	30.86	1187317
2017-03-27	30.62	31.21	30.52	31.16	1063135
2017-03-28	31.18	31.60	31.06	31.50	963154
2017-03-29	31.49	31.90	31.46	31.90	1866687
2017-03-30	31.81	32.21	31.80	32.12	1867100
2017-03-31	32.10	32.29	31.94	32.20	1694264
2017-04-03	32.20	32.20	31.54	31.92	1876460
2017-04-04	31.84	32.14	31.74	32.08	1592837
2017-04-05	32.10	32.29	31.52	31.58	1399241
2017-04-06	31.57	31.69	31.38	31.49	888263
2017-04-07	31.44	31.65	31.24	31.28	2494343
2017-04-10	31.31	31.63	31.31	31.52	1241767
2017-04-11	31.47	31.66	31.22	31.66	906132
2017-04-12	31.81	32.15	31.06	31.29	1442819
2017-04-13	31.23	31.40	30.81	31.00	1424411
2017-04-17	31.07	31.49	31.07	31.33	1002287
2017-04-18	31.22	31.51	31.18	31.51	1485560
2017-04-19	31.52	31.57	30.91	30.99	3301214
2017-04-20	31.27	31.81	31.11	31.68	1702178
2017-04-21	31.80	31.82	31.20	31.37	1882451
2017-04-24	31.78	31.95	31.65	31.92	2873611
2017-04-25	32.00	32.28	31.95	32.20	2661174
2017-04-26	32.74	32.93	31.25	31.83	3641912
2017-04-27	32.05	32.10	31.56	31.99	3140075
2017-04-28	32.04	32.08	31.35	31.37	1928732
2017-05-01	31.44	31.80	31.22	31.62	1623225
2017-05-02	31.58	31.66	31.13	31.19	1635020
2017-05-03	31.14	31.22	30.84	30.92	1348627
2017-05-04	31.06	31.10	30.81	31.06	1016963
2017-05-05	31.08	31.27	30.97	31.21	1050819
2017-05-08	31.21	31.37	30.94	31.09	967053
2017-05-09	31.19	31.38	30.95	31.30	964381
2017-05-10	31.38	31.61	31.30	31.52	1345945
2017-05-11	31.44	31.65	31.27	31.42	1245271
2017-05-12	31.15	31.26	31.03	31.18	851440
2017-05-15	31.36	31.46	31.18	31.29	1293146
2017-05-16	31.51	31.68	31.14	31.63	1822153
2017-05-17	31.23	31.39	31.03	31.16	1974592
2017-05-18	30.96	31.17	30.67	30.93	1467006
2017-05-19	30.97	31.41	30.97	31.30	1011845
2017-05-22	31.44	31.47	31.24	31.41	1447212
2017-05-23	31.46	31.57	31.30	31.43	1557239
2017-05-24	31.48	31.65	31.19	31.21	1054059
2017-05-25	31.33	31.61	31.32	31.53	888463
2017-05-26	31.49	31.79	31.40	31.74	856298
2017-05-30	31.68	31.82	31.40	31.50	1824220
2017-05-31	31.50	31.50	31.19	31.30	1552138
2017-06-01	31.35	32.82	31.35	32.68	2431308
2017-06-02	32.74	33.17	32.59	33.00	1256955
2017-06-05	32.92	33.24	32.90	32.99	1267094
2017-06-06	32.99	33.59	32.88	33.57	2217216
2017-06-07	33.57	33.73	33.34	33.36	1697877
2017-06-08	33.35	33.46	33.10	33.33	1035407
2017-06-09	33.40	33.70	33.39	33.59	760244
2017-06-12	33.49	33.53	32.79	32.91	1397373
2017-06-13	32.93	33.22	32.92	33.22	1049114
2017-06-14	33.27	33.39	33.07	33.35	1241589
2017-06-15	33.10	33.43	33.07	33.42	1710195
2017-06-16	33.50	33.77	33.37	33.76	1645754
2017-06-19	33.90	34.10	33.55	33.61	1882175
2017-06-20	33.58	33.75	33.42	33.43	1488679
2017-06-21	31.06	33.00	31.05	32.41	3040430
2017-06-22	32.33	32.51	32.24	32.35	1230120
2017-06-23	32.38	32.41	31.87	31.94	4459484
2017-06-26	31.97	32.12	31.41	31.99	1624169
2017-06-27	32.03	32.24	31.94	31.97	1829698
2017-06-28	32.12	32.36	32.00	32.21	851834
2017-06-29	32.38	32.38	31.95	32.05	1082814
2017-06-30	32.09	32.27	31.98	32.04	966665
2017-07-03	32.10	32.30	31.83	32.13	721547
2017-07-05	32.19	32.20	31.96	32.07	1368082
2017-07-06	32.13	32.15	31.82	32.00	2194931
2017-07-07	32.04	32.67	32.04	32.56	1152127
2017-07-10	32.63	32.85	32.39	32.43	1443712
2017-07-11	32.51	32.75	32.21	32.71	883311
2017-07-12	32.85	33.14	32.85	33.12	920421
2017-07-13	33.30	33.44	33.04	33.09	1162127
2017-07-14	33.16	33.50	33.13	33.40	945533
2017-07-17	33.45	33.48	33.27	33.36	624625
2017-07-18	33.10	33.29	33.07	33.21	863686
2017-07-19	33.50	33.60	33.25	33.54	901780
2017-07-20	33.40	33.42	32.66	33.00	1501326
2017-07-21	32.76	32.95	32.48	32.50	1501568
2017-07-24	32.39	32.45	31.97	32.17	1596952
2017-07-25	32.40	32.52	32.21	32.29	1036351
2017-07-26	32.33	32.41	31.97	32.02	1999368
2017-07-27	32.13	32.16	31.69	31.85	1566600
2017-07-28	31.80	32.04	31.74	31.98	1764854
2017-07-31	32.02	32.06	31.46	31.50	1235120
2017-08-01	31.60	31.82	31.46	31.73	1640329
2017-08-02	31.73	31.87	31.26	31.76	1941636
2017-08-03	30.00	30.32	28.18	29.25	9664416
2017-08-04	29.27	29.39	27.77	28.24	6832852
2017-08-07	28.21	28.44	27.90	28.08	3599976
2017-08-08	28.13	28.81	28.04	28.44	3709707
2017-08-09	28.24	28.51	28.07	28.31	4213621
2017-08-10	28.07	28.22	27.92	28.18	3966954
2017-08-11	28.35	28.84	28.35	28.73	5070234
2017-08-14	28.89	29.11	28.66	29.04	4189862
2017-08-15	29.20	29.21	28.91	28.97	3133227
2017-08-16	29.00	29.52	29.00	29.40	2247721
2017-08-17	29.32	29.39	29.00	29.05	3134682
2017-08-18	29.09	29.36	28.99	29.20	2122914
2017-08-21	29.16	29.24	28.97	29.21	1822642
2017-08-22	29.27	29.47	29.16	29.43	1528825
2017-08-23	29.10	29.58	29.10	29.47	1793733
2017-08-24	29.51	29.63	29.42	29.53	1519502
2017-08-25	29.70	29.70	29.14	29.14	1330163
2017-08-28	29.22	29.32	29.10	29.28	1271657
2017-08-29	29.01	29.30	29.01	29.27	1149639
2017-08-30	29.14	29.37	29.03	29.35	2352852
2017-08-31	29.52	29.82	29.49	29.52	2026699
2017-09-01	29.59	29.63	29.25	29.47	1158925
2017-09-05	29.51	29.67	29.12	29.13	1142934
2017-09-06	29.11	29.12	28.83	29.02	2411617
2017-09-07	29.04	29.08	28.72	28.72	2447758
2017-09-08	28.64	28.74	28.21	28.45	2758211
2017-09-11	28.59	29.02	28.54	28.86	2605486
2017-09-12	29.05	29.23	28.99	29.07	1444251
2017-09-13	28.91	29.01	28.75	28.83	1676205
2017-09-14	28.83	29.17	28.73	29.17	2047399
2017-09-15	29.15	29.44	29.12	29.25	1824666
2017-09-18	29.36	29.48	29.21	29.23	1233748
2017-09-19	29.20	29.41	29.18	29.28	1298055
2017-09-20	29.37	29.68	29.26	29.41	1999499
2017-09-21	29.34	29.57	29.18	29.23	1201994
2017-09-22	29.25	29.34	28.96	29.03	1284104
2017-09-25	28.98	29.07	28.87	28.90	2392984
2017-09-26	29.00	29.16	28.94	28.98	1885143
2017-09-27	28.92	29.12	28.74	29.01	1471074
2017-09-28	28.96	29.04	28.81	28.93	1215928
2017-09-29	28.92	29.11	28.84	28.92	3172922
2017-10-02	28.81	29.06	28.73	29.02	2899921
2017-10-03	29.18	29.55	29.11	29.53	2493890
2017-10-04	29.55	29.72	29.35	29.57	1699292
2017-10-05	29.71	30.10	29.53	30.02	2302184
2017-10-06	29.96	30.55	29.88	30.53	2855415
2017-10-09	29.50	30.16	28.94	29.68	101060207
2017-10-10	29.04	29.21	28.55	28.76	5527460
2017-10-11	28.63	28.75	28.25	28.57	4052009
2017-10-12	28.67	28.70	28.25	28.29	2617740
2017-10-13	28.28	28.41	28.23	28.27	1937762
2017-10-16	28.24	28.44	28.14	28.35	2747370
2017-10-17	28.38	28.51	28.29	28.39	2422616
2017-10-18	28.36	28.82	28.35	28.76	3564804
2017-10-19	28.65	29.38	28.55	29.20	2316596
2017-10-20	29.32	29.45	29.20	29.31	1622705
2017-10-23	29.32	29.52	29.18	29.38	2091846
2017-10-24	29.45	29.63	29.01	29.05	1712952
2017-10-25	28.99	29.22	28.58	29.06	3176555
2017-10-26	29.25	29.55	28.04	28.34	4683817
2017-10-27	28.38	34.47	28.04	33.15	18300606
2017-10-30	32.85	34.09	32.15	32.43	9683316
2017-10-31	32.97	33.46	32.56	33.25	4846807
2017-11-01	33.52	33.67	32.91	33.42	3054625
2017-11-02	33.36	33.38	32.62	32.77	2481980
2017-11-03	32.89	33.07	32.59	32.84	3432594
2017-11-06	32.88	33.00	32.28	32.80	2140147
2017-11-07	32.76	33.10	32.75	33.06	2296665
2017-11-08	32.88	33.08	32.52	32.80	1916346
2017-11-09	32.46	32.59	31.95	32.08	1236479
2017-11-10	32.00	32.10	31.74	31.98	1597135
2017-11-13	31.87	32.16	31.71	31.92	1146829
2017-11-14	31.76	31.92	31.52	31.79	1004704
2017-11-15	31.65	32.37	31.16	32.35	2870758
2017-11-16	32.32	33.20	32.28	33.18	2376994
2017-11-17	32.98	33.45	32.98	33.32	1864420
2017-11-20	33.25	33.59	33.11	33.54	1198832
2017-11-21	33.69	33.90	33.55	33.87	5495436
2017-11-22	35.96	36.10	34.82	35.50	21805713
2017-11-24	35.59	36.30	35.59	36.21	2190213
2017-11-27	36.00	36.16	35.51	35.58	4048054
2017-11-28	35.75	36.54	35.55	36.34	5662936
2017-11-29	37.55	37.82	37.30	37.55	5842071
2017-11-30	37.55	38.20	29.29	31.66	23148122
2017-12-01	31.93	32.37	30.89	31.03	6788448
2017-12-04	32.25	32.69	31.53	32.33	7800068
2017-12-05	32.16	33.26	32.15	32.80	3813532
2017-12-06	32.60	32.88	32.20	32.35	2518653
2017-12-07	32.29	32.48	32.12	32.31	2009086
2017-12-08	32.50	32.68	32.25	32.41	1230276
2017-12-11	32.40	33.07	32.33	32.57	2378016
2017-12-12	32.55	32.85	32.04	32.06	1864164
2017-12-13	32.16	32.16	31.60	31.75	2158779
2017-12-14	32.00	32.09	30.91	31.50	4450266
2017-12-15	31.50	31.85	30.92	31.00	4153917
2017-12-18	30.98	31.61	30.92	31.55	2804803
2017-12-19	31.26	31.64	31.18	31.39	1633223
2017-12-20	31.54	32.04	31.39	31.95	1814571
2017-12-21	31.93	32.14	31.81	31.95	1286367
2017-12-22	31.78	32.03	31.71	31.99	842042
2017-12-26	32.12	32.47	31.97	32.11	809763
2017-12-27	32.19	32.33	31.88	32.10	781074
2017-12-28	32.25	32.38	32.04	32.33	797037
2017-12-29	32.27	32.50	32.18	32.36	1025084
2018-01-02	32.41	32.78	31.82	32.04	3075741
2018-01-03	32.17	32.60	32.10	32.29	2541661
2018-01-04	32.55	32.86	31.86	32.22	3045346
2018-01-05	32.39	32.99	32.35	32.77	1036941
2018-01-08	32.71	33.00	32.55	32.85	1189481
2018-01-09	33.00	33.11	32.85	32.91	810134
2018-01-10	32.85	33.04	32.42	32.55	1277833
2018-01-11	32.51	32.81	32.46	32.72	635775
2018-01-12	32.72	32.84	32.35	32.44	1477447
2018-01-16	32.34	32.48	31.13	31.46	1899791
2018-01-17	31.66	31.74	31.03	31.08	1574699
2018-01-18	31.08	31.90	30.89	31.15	2016358
2018-01-19	31.40	32.02	31.23	31.66	2088496
2018-01-22	31.71	31.75	30.96	31.01	1840782
2018-01-23	31.06	31.12	30.80	30.96	2412560
2018-01-24	31.09	31.78	30.97	31.06	2458007
2018-01-25	31.21	32.40	31.20	31.99	1576990
2018-01-26	32.00	32.05	31.03	31.40	1231241
2018-01-29	31.27	31.83	31.15	31.59	1485440
2018-01-30	31.50	31.54	30.76	31.23	1329940
2018-01-31	31.22	31.56	30.81	31.50	1888541
2018-02-01	31.44	31.74	31.01	31.31	1986219
2018-02-02	31.15	31.43	30.76	30.84	1740300
2018-02-05	30.64	31.09	29.81	29.81	4674000
2018-02-06	29.11	31.23	28.92	30.27	3701461
2018-02-07	30.27	30.87	30.04	30.25	1509030
2018-02-08	30.05	30.42	29.99	30.00	2854182
2018-02-09	30.24	30.80	29.85	30.57	3065027
2018-02-12	30.81	30.97	30.37	30.60	1836203
2018-02-13	30.54	31.11	30.50	31.00	1734609
2018-02-14	30.78	31.36	30.75	30.84	1960707
2018-02-15	30.87	30.96	30.15	30.47	2039034
2018-02-16	30.51	30.83	30.39	30.56	1497387
2018-02-20	30.50	31.15	30.50	30.99	1670115
2018-02-21	31.09	31.70	31.00	31.29	1384608
2018-02-22	31.37	31.56	30.72	30.90	1590906
2018-02-23	31.12	31.81	31.01	31.81	815579
2018-02-26	31.80	32.05	31.42	31.92	1494230
2018-02-27	31.86	31.91	31.26	31.35	1274329
2018-02-28	31.57	31.62	30.79	30.80	1130661
2018-03-01	30.79	31.13	30.59	30.74	1330479
2018-03-02	30.65	31.17	30.34	31.11	1619832
2018-03-05	30.86	31.67	30.75	31.52	1126589
2018-03-06	31.53	32.28	31.37	31.90	1442451
2018-03-07	31.65	32.49	31.62	32.10	1354079
2018-03-08	32.20	32.95	32.03	32.50	2435453
2018-03-09	32.63	33.00	32.41	32.82	1876364
2018-03-12	32.95	33.30	31.88	31.93	1823855
2018-03-13	32.21	32.29	31.16	31.51	2056484
2018-03-14	32.23	32.29	30.80	31.16	2075360
2018-03-15	31.12	31.12	30.44	30.55	1988884
2018-03-16	30.61	31.16	30.56	30.99	1429792
2018-03-19	30.79	30.79	30.50	30.54	1716784
2018-03-20	30.63	30.90	30.40	30.82	1261453
2018-03-21	30.70	31.11	30.37	30.50	1156652
2018-03-22	30.33	30.58	30.20	30.21	1377523
2018-03-23	30.17	30.38	30.00	30.04	1559171
2018-03-26	30.25	30.35	29.92	30.18	1554483
2018-03-27	30.36	31.00	30.00	30.62	2963588
2018-03-28	30.63	30.83	29.94	30.16	2475135
2018-03-29	30.22	30.43	30.01	30.19	2140811
2018-04-02	30.19	30.37	29.89	30.03	2057082
2018-04-03	30.02	30.54	30.00	30.34	2174782
2018-04-04	30.00	30.90	30.00	30.84	1548724
2018-04-05	31.04	31.94	30.80	31.73	2482417
2018-04-06	31.54	32.91	31.50	32.47	4448713
2018-04-09	32.54	32.87	32.08	32.16	2459920
2018-04-10	32.35	32.51	31.88	32.15	1992821
2018-04-11	31.92	32.58	31.82	32.28	1074946
2018-04-12	32.40	32.67	32.11	32.35	576118
2018-04-13	32.48	32.62	32.07	32.29	928770
2018-04-16	32.38	32.99	32.25	32.65	968107
2018-04-17	32.26	32.79	32.05	32.45	1381339
2018-04-18	32.45	32.46	32.00	32.17	918481
2018-04-19	32.19	32.19	31.27	31.47	1298035
2018-04-20	31.51	31.70	30.84	30.96	1464767
2018-04-23	30.95	31.14	30.25	30.37	2471214
2018-04-24	30.27	30.99	29.69	29.70	3680871
2018-04-25	30.75	31.48	29.99	30.74	3964160
2018-04-26	30.60	31.01	30.48	30.75	3428557
2018-04-27	30.94	31.27	30.73	31.02	2406661
2018-04-30	31.08	31.19	30.75	30.90	2126124
2018-05-01	30.94	31.73	30.84	31.65	3060597
2018-05-02	31.51	31.68	31.01	31.09	1838835
2018-05-03	31.00	31.21	30.64	30.74	1948553
2018-05-04	30.59	31.71	30.51	31.52	1566903
2018-05-07	31.50	31.81	31.39	31.63	996499
2018-05-08	31.53	32.02	31.49	31.67	1511745
2018-05-09	31.60	32.15	31.49	32.08	1709116
2018-05-10	32.11	32.40	31.66	31.71	1658840
2018-05-11	31.75	31.98	31.49	31.56	1805956
2018-05-14	31.50	31.72	31.10	31.29	1905724
2018-05-15	31.29	31.31	30.76	31.30	2216620
2018-05-16	31.21	32.03	31.21	31.95	2473577
2018-05-17	31.97	32.30	31.71	32.21	1330779
2018-05-18	32.20	32.29	31.99	32.21	1501737
2018-05-21	32.42	32.50	32.17	32.30	734757
2018-05-22	32.33	32.83	32.05	32.10	1149622
2018-05-23	31.92	32.39	31.86	32.00	617017
2018-05-24	31.87	32.05	31.79	31.80	615962
2018-05-25	31.79	32.48	31.65	32.39	849892
2018-05-29	32.18	32.26	31.56	31.63	1094593
2018-05-30	30.90	31.54	30.90	31.19	2116470
2018-05-31	31.11	31.53	30.96	31.11	1894913
2018-06-01	31.11	31.70	31.11	31.48	1000567
2018-06-04	31.55	31.65	30.97	31.25	1381960
2018-06-05	31.30	31.49	31.11	31.41	861149
2018-06-06	31.50	31.85	31.36	31.83	1267023
2018-06-07	31.83	32.08	31.65	31.79	4166045
2018-06-08	31.84	31.93	31.58	31.85	2873319
2018-06-11	31.85	31.89	31.60	31.64	1110081
2018-06-12	31.70	31.87	31.44	31.53	951978
2018-06-13	31.59	31.59	31.08	31.17	1327355
2018-06-14	31.14	31.23	30.72	31.20	1790761
2018-06-15	31.13	31.24	30.96	31.00	2194114
2018-06-18	30.75	30.78	30.47	30.48	1005714
2018-06-19	30.45	30.81	30.27	30.51	2722506
2018-06-20	30.79	31.01	30.47	30.48	1222480
2018-06-21	30.48	30.68	30.38	30.44	1642554
2018-06-22	30.53	30.53	30.26	30.42	3443246
2018-06-25	30.40	30.50	30.07	30.15	2606320
2018-06-26	30.28	30.83	30.19	30.50	3132038
2018-06-27	30.59	30.68	30.13	30.17	4219038
2018-06-28	30.23	30.55	29.99	30.44	3195980
2018-06-29	30.00	30.79	29.97	30.31	1388684
2018-07-02	30.20	30.43	29.95	30.22	1338331
2018-07-03	30.24	30.49	29.99	30.07	846396
2018-07-05	30.21	30.42	30.19	30.35	1021129
2018-07-06	30.30	30.71	30.20	30.68	962763
2018-07-09	30.73	30.83	30.31	30.38	2103639
2018-07-10	30.47	30.56	30.26	30.46	1586725
2018-07-11	30.22	30.23	29.95	29.99	2188891
2018-07-12	30.01	30.11	29.66	30.03	1497870
2018-07-13	30.08	30.33	29.98	30.09	1479066
2018-07-16	29.90	29.98	29.49	29.66	1478154
2018-07-17	29.65	30.12	29.56	30.03	1156809
2018-07-18	30.14	30.50	29.86	30.32	1906354
2018-07-19	30.19	30.37	29.52	30.30	2215516
2018-07-20	30.35	30.39	29.96	30.27	1401589
2018-07-23	30.16	30.27	29.78	30.01	1701978
2018-07-24	30.14	30.28	29.81	29.86	1189575
2018-07-25	29.91	30.13	29.54	29.85	3366132
2018-07-26	29.90	30.86	29.90	30.36	4043680
2018-07-27	30.53	30.89	30.00	30.23	2339642
2018-07-30	30.09	30.50	30.04	30.18	2264206
2018-07-31	30.20	30.42	30.18	30.25	2335833
2018-08-01	30.20	30.50	30.08	30.19	2526639
2018-08-02	30.12	30.33	29.93	30.17	3294950
2018-08-03	30.28	30.58	30.20	30.35	2757182
2018-08-06	30.25	30.72	30.17	30.39	1320035
2018-08-07	30.38	30.57	30.24	30.37	1153300
2018-08-08	30.47	30.57	30.22	30.25	879263
2018-08-09	30.20	30.49	30.10	30.20	743327
2018-08-10	30.01	30.43	29.87	30.03	2222907
2018-08-13	30.13	30.28	29.58	29.89	1739189
2018-08-14	29.84	30.28	29.68	30.25	2321120
2018-08-15	30.23	30.30	29.62	29.98	2019114
2018-08-16	30.06	30.18	29.78	29.94	935830
2018-08-17	29.96	30.05	29.79	30.03	802361
2018-08-20	30.13	30.40	30.11	30.20	1584974
2018-08-21	30.25	30.51	30.13	30.14	1658357
2018-08-22	30.15	30.16	29.58	29.74	2759009
2018-08-23	29.72	29.95	29.55	29.85	1404410
2018-08-24	29.84	30.11	29.74	30.05	2192587
2018-08-27	30.09	30.45	30.09	30.19	1890145
2018-08-28	30.21	30.44	30.05	30.15	1436461
2018-08-29	30.20	30.94	30.18	30.85	3072642
2018-08-30	30.75	30.89	30.50	30.59	1487039
2018-08-31	30.45	30.77	30.44	30.50	1313588
2018-09-04	30.20	30.43	29.50	29.91	2627736
2018-09-05	29.89	30.09	29.54	30.00	4983369
2018-09-06	30.09	30.11	29.19	29.55	3017987
2018-09-07	29.39	29.65	29.33	29.40	1028308
2018-09-10	29.63	29.64	29.13	29.14	1635532
2018-09-11	29.06	29.43	28.94	29.31	2138927
2018-09-12	29.19	29.48	28.98	29.16	1863653
2018-09-13	29.35	29.54	29.19	29.23	1228371
2018-09-14	29.16	29.33	28.92	29.23	1561840
2018-09-17	29.23	29.50	29.14	29.33	2570955
2018-09-18	29.33	29.48	29.23	29.27	1800397
2018-09-19	29.32	30.03	29.28	29.92	4541089
2018-09-20	30.08	30.44	29.96	30.35	5702445
2018-09-21	30.50	30.91	30.36	30.70	4704998
2018-09-24	30.61	30.68	29.99	30.00	2200010
2018-09-25	30.01	30.10	29.40	29.67	3202184
2018-09-26	29.68	29.75	29.21	29.29	2622215
2018-09-27	29.26	29.40	29.10	29.24	2658326
2018-09-28	29.07	29.30	28.86	29.16	2847897
2018-10-01	29.25	29.45	28.99	29.25	2331729
2018-10-02	29.35	29.56	28.99	29.15	1663033
2018-10-03	29.21	29.27	28.80	28.84	1322513
2018-10-04	28.68	28.80	27.98	28.12	3186311
2018-10-05	28.13	28.24	27.93	28.09	2575763
2018-10-08	28.19	28.72	28.04	28.60	6409535
2018-10-09	28.05	28.10	26.51	26.58	10639190
2018-10-10	26.50	27.17	26.50	26.76	4726101
2018-10-11	26.67	26.83	25.74	25.86	3739589
2018-10-12	26.15	26.15	25.27	25.57	2517616
2018-10-15	25.40	26.03	25.39	25.77	2232554
2018-10-16	25.88	26.36	25.77	26.33	1882397
2018-10-17	26.33	26.41	25.73	25.75	1453716
2018-10-18	25.68	26.15	25.40	25.60	2180698
2018-10-19	25.64	25.86	25.26	25.50	1418260
2018-10-22	25.56	25.68	25.00	25.20	1119576
2018-10-23	24.86	25.13	24.40	25.00	2316150
2018-10-24	25.02	25.17	24.06	24.15	3428191
2018-10-25	24.39	25.20	23.65	24.86	5116523
2018-10-26	24.47	24.74	24.14	24.25	3598130
2018-10-29	25.13	25.31	23.70	23.99	3502488
2018-10-30	23.99	24.77	23.90	24.60	2180294
2018-10-31	24.83	24.94	24.52	24.68	2507765
2018-11-01	24.86	25.63	24.72	25.46	2904117
2018-11-02	25.55	25.92	25.08	25.28	2657387
2018-11-05	25.24	25.55	25.16	25.40	1676879
2018-11-06	25.30	25.53	25.21	25.36	1645592
2018-11-07	25.59	25.94	25.37	25.92	1120884
2018-11-08	25.78	25.94	25.59	25.73	1664675
2018-11-09	25.62	25.72	25.32	25.34	2979184
2018-11-12	25.36	25.47	24.92	24.92	1308528
2018-11-13	24.95	25.19	24.60	24.92	1484181
2018-11-14	25.12	25.41	24.78	25.01	1423925
2018-11-15	24.86	25.15	24.71	24.98	2033059
2018-11-16	24.83	24.89	24.38	24.59	2146660
2018-11-19	24.51	24.80	24.38	24.39	2334628
2018-11-20	24.05	24.62	23.94	24.55	2423372
2018-11-21	24.63	25.19	24.63	24.80	1910737
2018-11-23	24.61	25.12	24.61	24.72	755474
2018-11-26	24.86	25.28	24.54	24.64	1599219
2018-11-27	24.49	24.86	24.38	24.47	2185636
2018-11-28	24.51	24.85	24.32	24.78	2011761
2018-11-29	24.78	25.01	24.54	24.64	2074653
2018-11-30	24.56	25.24	24.56	25.03	2112890
2018-12-03	25.34	25.72	25.08	25.70	3794836
2018-12-04	25.68	25.69	24.47	24.49	2597370
2018-12-06	24.07	24.62	23.95	24.61	3726315
2018-12-07	24.61	25.03	23.65	23.79	2607101
2018-12-10	23.71	23.98	23.00	23.25	2940511
2018-12-11	23.59	23.63	22.56	22.59	3540938
2018-12-12	22.86	23.28	22.79	22.80	3366965
2018-12-13	22.85	23.09	22.57	22.64	2799101
2018-12-14	22.43	22.65	22.08	22.23	2258663
2018-12-17	22.13	22.65	21.68	21.78	2041900
2018-12-18	22.00	22.22	21.58	21.92	2891218
2018-12-19	22.50	23.63	22.12	22.80	6007629
2018-12-20	22.61	22.92	22.23	22.55	3184918
2018-12-21	22.60	23.10	22.21	22.35	2353215
2018-12-24	22.03	22.41	21.86	22.07	1148583
2018-12-26	22.08	22.80	21.72	22.79	2483431
2018-12-27	22.47	22.95	22.16	22.95	1982688
2018-12-28	23.02	23.24	22.66	22.87	1854441
2018-12-31	23.00	23.56	22.88	23.42	2861270
2019-01-02	23.03	23.78	22.88	23.62	1828530
2019-01-03	23.44	23.47	22.73	22.93	1177376
2019-01-04	23.10	23.93	23.05	23.81	1798271
2019-01-07	23.79	24.23	23.62	23.92	1437133
2019-01-08	24.68	25.09	24.25	24.58	2357903
2019-01-09	24.48	25.09	24.45	24.98	1423979
2019-01-10	24.86	25.17	24.74	25.02	1644754
2019-01-11	24.80	25.17	24.73	24.96	1753434
2019-01-14	24.69	25.00	24.61	24.79	1239613
2019-01-15	24.54	24.82	24.06	24.21	1800797
2019-01-16	24.24	24.89	24.18	24.87	1662192
2019-01-17	24.84	25.23	24.59	25.21	1665817
2019-01-18	25.42	25.73	25.40	25.57	1349547
2019-01-22	25.54	25.67	24.95	25.24	1590033
2019-01-23	25.29	25.40	24.88	24.98	1605640
2019-01-24	25.05	25.61	24.99	25.38	2245566
2019-01-25	25.62	25.90	25.52	25.55	1524663
2019-01-28	25.40	25.60	25.15	25.60	2383482
2019-01-29	25.56	25.75	25.35	25.54	3790733
2019-01-30	25.87	26.45	25.61	25.66	3963344
2019-01-31	25.61	25.93	25.29	25.62	2576975
2019-02-01	25.60	26.16	25.60	25.84	2168993
2019-02-04	25.91	26.08	25.75	25.80	2072534
2019-02-05	25.81	26.28	25.81	26.26	2494155
2019-02-06	26.18	26.55	26.06	26.24	3755469
2019-02-07	26.09	26.20	25.81	25.90	1997191
2019-02-08	25.75	26.10	25.61	26.04	2000372
2019-02-11	26.11	26.49	26.02	26.42	1737943
2019-02-12	26.62	27.09	26.60	27.04	1781874
2019-02-13	27.15	27.24	26.72	26.80	1767926
2019-02-14	26.62	26.78	26.44	26.47	1367965
2019-02-15	26.66	26.69	26.42	26.68	1118243
2019-02-19	26.50	26.97	26.46	26.76	1727769
2019-02-20	26.75	27.12	26.68	26.92	1933793
2019-02-21	26.94	27.05	26.86	26.99	1031621
2019-02-22	27.15	27.29	27.00	27.05	1363638
2019-02-25	27.07	27.27	26.84	27.01	3238582
2019-02-26	27.00	27.05	26.87	26.88	2487605
2019-02-27	26.77	27.26	26.69	27.12	1251461
2019-02-28	27.15	27.15	26.58	26.73	1548595
2019-03-01	26.87	27.12	26.67	26.98	1384105
2019-03-04	27.01	27.19	26.55	26.93	1893492
2019-03-05	26.89	26.94	26.42	26.48	2688336
2019-03-06	26.52	26.70	26.00	26.44	1751834
2019-03-07	26.36	26.49	25.81	25.87	1783962
2019-03-08	25.73	25.99	25.58	25.93	1291494
2019-03-11	25.98	26.46	25.97	26.39	1004326
2019-03-12	26.47	26.52	26.20	26.25	1375276
2019-03-13	26.33	26.53	26.33	26.48	1536452
2019-03-14	26.43	26.51	26.03	26.09	1310577
2019-03-15	26.14	26.28	25.89	25.96	1796600
2019-03-18	26.02	26.13	25.80	26.11	1197678
2019-03-19	26.23	26.32	25.72	25.79	1282131
2019-03-20	25.78	25.92	25.49	25.62	925405
2019-03-21	25.52	25.89	25.46	25.84	1455956
2019-03-22	25.61	25.61	24.79	24.88	2304334
2019-03-25	24.81	25.08	24.72	24.80	1624956
2019-03-26	24.94	25.18	24.88	25.09	1298530
2019-03-27	25.17	25.38	25.02	25.19	1743703
2019-03-28	25.26	25.32	25.00	25.15	1386523
2019-03-29	25.19	25.38	25.05	25.21	2302829
2019-04-01	25.28	25.72	25.28	25.70	1972112
2019-04-02	25.74	25.82	25.46	25.81	1008739
2019-04-03	26.00	26.04	25.66	25.93	2616966
2019-04-04	26.01	26.45	25.95	26.11	2718272
2019-04-05	26.15	26.73	26.11	26.68	2443984
2019-04-08	26.65	27.17	26.61	27.10	2196775
2019-04-09	26.95	26.99	26.72	26.80	1567916
2019-04-10	26.76	27.05	26.67	26.90	1477102
2019-04-11	26.93	27.07	26.78	26.99	1231521
2019-04-12	27.18	27.24	26.93	27.13	1706586
2019-04-15	27.11	27.56	27.07	27.52	2416558
2019-04-16	27.53	27.53	27.15	27.50	2163813
2019-04-17	27.57	27.92	27.47	27.51	2134903
2019-04-18	28.14	28.45	27.72	28.01	3336058
2019-04-22	27.95	27.95	27.53	27.61	921518
2019-04-23	27.66	28.01	27.55	27.67	2963326
2019-04-24	27.80	28.15	26.49	26.50	4236584
2019-04-25	26.65	26.84	26.07	26.75	3484496
2019-04-26	26.39	27.21	26.39	27.15	2461096
2019-04-29	27.25	27.30	27.01	27.15	2207538
2019-04-30	27.26	27.26	26.86	26.98	2329599
2019-05-01	26.94	27.08	26.43	26.64	2133453
2019-05-02	26.55	26.57	25.99	26.45	2625518
2019-05-03	26.53	26.93	26.45	26.89	1299498
2019-05-06	26.38	26.77	26.21	26.71	1590186
2019-05-07	26.45	26.62	25.90	26.04	2144227
2019-05-08	25.94	26.20	25.83	25.92	2019313
2019-05-09	25.58	26.11	25.51	25.98	2862347
2019-05-10	25.90	26.09	25.50	25.95	2530404
2019-05-13	25.39	25.52	25.23	25.40	1942626
2019-05-14	25.44	25.60	25.33	25.44	2102743
2019-05-15	25.23	25.63	25.06	25.52	1804949
2019-05-16	25.63	25.78	25.44	25.62	2855540
2019-05-17	25.46	25.95	25.46	25.67	1756703
2019-05-20	25.38	25.56	24.61	24.75	3373482
2019-05-21	24.91	25.21	24.82	25.08	2638672
2019-05-22	25.08	25.08	24.83	24.98	1616457
2019-05-23	24.69	24.97	24.50	24.62	1261658
2019-05-24	24.81	24.81	24.39	24.48	1435330
2019-05-28	24.49	24.66	24.27	24.37	2282344
2019-05-29	24.25	24.25	23.97	24.19	1283880
2019-05-30	24.14	24.41	24.04	24.15	1449983
2019-05-31	23.83	23.89	23.49	23.51	2508216
2019-06-03	23.45	24.20	23.34	24.16	3460862
2019-06-04	24.66	25.41	24.41	25.36	3028994
2019-06-05	25.46	25.53	25.03	25.46	3577641
2019-06-06	25.45	25.63	25.28	25.50	1949502
2019-06-07	25.57	25.71	25.33	25.41	2639886
2019-06-10	25.67	25.86	25.35	25.39	3251750
2019-06-11	25.64	25.88	25.56	25.69	2681572
2019-06-12	25.70	25.82	25.46	25.68	1115310
2019-06-13	25.87	26.18	25.63	26.18	3625419
2019-06-14	26.11	26.19	25.84	26.08	1343726
2019-06-17	26.09	26.11	25.77	25.80	1027076
2019-06-18	25.93	26.13	25.76	25.82	1542045
2019-06-19	29.65	29.80	28.83	29.33	16820155
2019-06-20	29.39	29.98	29.13	29.79	5562961
2019-06-21	29.82	30.14	29.53	29.99	3261976
2019-06-24	30.48	30.67	29.95	30.16	6138751
2019-06-25	30.17	30.70	30.02	30.64	2907300
2019-06-26	30.65	30.72	29.90	29.91	3185079
2019-06-27	29.95	30.22	29.77	29.94	2248654
2019-06-28	29.93	30.15	29.63	29.77	4584703
2019-07-01	30.22	30.53	29.93	30.35	1796148
2019-07-02	30.36	30.38	30.08	30.30	1039819
2019-07-03	30.40	30.50	30.17	30.43	651485
2019-07-05	30.25	30.38	30.05	30.29	982602
2019-07-08	30.16	30.32	29.99	30.05	1918118
2019-07-09	29.90	30.01	29.60	29.81	1840133
2019-07-10	30.02	30.02	29.35	29.40	1195402
2019-07-11	29.45	29.51	29.15	29.38	1461663
2019-07-12	29.54	29.72	29.18	29.56	1191996
2019-07-15	29.54	29.58	29.26	29.52	1672993
2019-07-16	29.59	30.98	29.50	30.67	4192638
2019-07-17	30.87	31.32	30.14	30.22	2452281
2019-07-18	30.00	32.14	29.96	30.40	5534795
2019-07-19	30.59	30.66	30.15	30.15	1499373
2019-07-22	30.20	30.27	29.54	29.64	2648896
2019-07-23	29.85	30.38	29.79	30.36	2171791
2019-07-24	30.22	30.26	29.83	30.19	2568972
2019-07-25	30.46	31.20	30.04	30.73	4665769
2019-07-26	30.89	30.95	30.42	30.87	2148958
2019-07-29	30.99	30.99	30.29	30.29	1845771
2019-07-30	30.01	30.32	29.75	30.31	1802697
2019-07-31	30.21	30.32	29.29	29.63	2069529
2019-08-01	29.50	29.71	28.45	28.84	4032313
2019-08-02	28.64	28.82	28.28	28.65	1369319
2019-08-05	28.26	28.32	27.88	28.22	1499720
2019-08-06	28.25	28.37	27.93	28.28	1198435
2019-08-07	27.96	29.10	27.84	28.52	3424164
2019-08-08	28.80	29.27	28.70	29.09	1544420
2019-08-09	28.86	28.93	28.36	28.47	3285897
2019-08-12	28.32	28.34	27.83	27.95	1571307
2019-08-13	27.78	28.41	27.78	28.10	1987373
2019-08-14	27.61	27.97	27.49	27.55	2179184
2019-08-15	27.69	27.86	27.44	27.52	2276038
2019-08-16	27.37	27.95	27.30	27.73	1415617
2019-08-19	28.03	28.13	27.65	27.79	970732
2019-08-20	27.70	27.73	27.49	27.67	1339454
2019-08-21	27.83	27.84	27.57	27.64	1751043
2019-08-22	27.68	27.87	27.42	27.50	703500
2019-08-23	27.38	27.45	26.65	26.75	1126318
2019-08-26	26.94	27.08	26.71	27.08	1414725
2019-08-27	27.27	27.34	26.75	26.92	944934
2019-08-28	27.22	28.72	27.22	28.58	4373341
2019-08-29	28.85	29.25	28.70	28.92	2739521
2019-08-30	29.06	29.06	28.70	28.88	1527952
2019-09-03	28.70	28.75	28.34	28.74	1896021
2019-09-04	29.07	29.23	28.80	29.01	1193639
2019-09-05	29.30	30.18	29.28	29.64	4126286
2019-09-06	29.89	30.65	29.76	30.38	2888410
2019-09-09	30.46	30.70	29.86	30.67	3577964
2019-09-10	30.63	30.63	29.92	30.57	1940674
2019-09-11	30.54	30.57	30.17	30.29	1429788
2019-09-12	30.28	30.78	30.15	30.53	1629443
2019-09-13	30.71	31.46	30.70	31.39	3383561
2019-09-16	31.37	31.76	31.03	31.31	2518950
2019-09-17	31.17	32.20	30.66	31.73	5504981
2019-09-18	31.55	31.77	31.02	31.47	2691869
2019-09-19	31.37	31.60	31.05	31.12	2116128
2019-09-20	31.14	31.28	30.43	30.44	3203872
2019-09-23	30.28	30.68	30.28	30.44	1658138
2019-09-24	30.49	30.75	30.15	30.25	2200198
2019-09-25	30.22	30.65	30.09	30.60	925356
2019-09-26	30.47	30.48	30.04	30.21	2036279
2019-09-27	30.28	30.47	29.91	30.22	1939703
2019-09-30	30.14	30.38	29.98	30.15	1348174
2019-10-01	30.35	30.64	29.66	29.73	2110400
2019-10-02	29.44	29.81	29.19	29.72	1861309
2019-10-03	29.55	29.80	29.44	29.79	1268501
2019-10-04	29.90	30.04	29.76	30.00	1950366
2019-10-07	29.99	30.17	29.81	29.84	1802267
2019-10-08	29.65	29.88	27.99	28.32	9714419
2019-10-09	28.55	28.85	28.38	28.70	2998172
2019-10-10	28.74	28.89	28.58	28.82	1495972
2019-10-11	28.95	29.27	28.95	29.04	2624382
2019-10-14	29.00	29.19	28.87	28.97	1109807
2019-10-15	29.07	29.22	28.76	28.80	1613717
2019-10-16	28.71	29.15	28.68	28.72	1779850
2019-10-17	28.78	28.90	28.57	28.80	1269901
2019-10-18	28.80	28.90	28.66	28.79	2178947
2019-10-21	28.87	28.90	28.52	28.65	1514237
2019-10-22	28.80	28.99	28.47	28.90	2050884
2019-10-23	28.94	29.21	28.20	28.53	4098500
2019-10-24	29.40	29.63	28.42	28.81	2709975
2019-10-25	29.71	29.81	29.28	29.39	4685079
2019-10-28	29.39	29.94	29.30	29.77	3816074
2019-10-29	29.71	30.04	29.60	29.63	2236221
2019-10-30	29.53	29.66	29.14	29.59	2546417
2019-10-31	29.54	29.66	29.46	29.49	1783948
2019-11-01	29.66	29.95	29.66	29.70	1557176
2019-11-04	29.85	29.94	29.43	29.66	1714839
2019-11-05	29.69	29.98	29.69	29.81	2846007
2019-11-06	29.76	29.96	29.62	29.90	2833013
2019-11-07	30.00	30.18	29.90	29.95	1745862
2019-11-08	30.00	30.26	29.84	30.23	1863925
2019-11-11	30.11	30.21	29.95	30.05	884433
2019-11-12	30.07	30.19	29.93	30.07	1994582
2019-11-13	29.90	30.05	29.57	29.65	1601001
2019-11-14	29.58	29.82	29.25	29.29	1765042
2019-11-15	29.50	29.72	29.23	29.34	1971195
2019-11-18	29.32	29.52	28.88	29.00	1578636
2019-11-19	29.10	29.25	28.90	29.20	2081789
2019-11-20	29.14	29.36	28.77	28.86	1563073
2019-11-21	28.85	28.85	28.15	28.18	1211736
2019-11-22	28.24	28.24	27.98	28.00	2011916
2019-11-25	28.14	28.44	28.06	28.32	3165276
2019-11-26	28.39	28.53	28.24	28.51	3073407
2019-11-27	28.61	28.78	28.49	28.67	1088176
2019-11-29	28.67	28.77	28.45	28.47	993584
2019-12-02	28.55	28.78	28.39	28.42	1348759
2019-12-03	28.20	29.60	28.10	29.60	5495023
2019-12-04	29.76	30.00	29.37	29.57	2793998
2019-12-05	29.56	30.18	29.53	30.05	3833527
2019-12-06	30.28	30.71	30.10	30.34	5189518
2019-12-09	30.29	30.42	30.06	30.22	2466719
2019-12-10	29.96	29.99	29.57	29.65	1638315
2019-12-11	29.71	29.81	29.60	29.79	764938
2019-12-12	29.95	30.19	29.82	29.94	1475563
2019-12-13	30.02	30.60	29.87	30.24	3268800
2019-12-16	30.26	30.37	29.98	30.36	1757536
2019-12-17	30.34	30.62	30.24	30.45	1777747
2019-12-18	30.50	30.55	30.23	30.46	1298317
2019-12-19	30.51	30.60	30.10	30.20	1755439
2019-12-20	30.30	30.32	29.91	30.01	2276520
2019-12-23	30.00	30.35	29.82	30.26	1563166
2019-12-24	30.23	30.39	30.10	30.32	483899
2019-12-26	30.37	30.50	29.97	30.14	1029766
2019-12-27	30.22	30.46	30.10	30.27	739785
2019-12-30	30.31	30.41	30.21	30.36	809886
2019-12-31	30.32	30.49	30.30	30.40	852819
2020-01-02	30.50	30.71	30.36	30.65	2938807
2020-01-03	30.40	30.54	30.23	30.41	1531678
2020-01-06	30.39	30.39	30.02	30.18	1963655
2020-01-07	30.24	30.57	29.99	30.55	2664762
2020-01-08	30.58	30.64	30.32	30.55	1751046
2020-01-09	30.66	30.67	30.40	30.53	2038926
2020-01-10	30.61	30.91	30.51	30.79	2066772
2020-01-13	30.87	31.22	30.71	31.22	3035697
2020-01-14	31.19	31.26	30.57	30.65	2661966
2020-01-15	30.60	30.98	30.16	30.22	2205483
2020-01-16	30.27	30.36	29.62	30.09	3066874
2020-01-17	30.20	30.44	30.07	30.32	2981263
2020-01-21	30.20	30.22	29.55	29.61	2874292
2020-01-22	29.60	29.81	29.29	29.36	1954326
2020-01-23	29.20	29.35	28.95	29.26	1988348
2020-01-24	29.27	29.34	28.61	28.85	2141642
2020-01-27	28.40	28.42	28.10	28.26	2364866
2020-01-28	28.37	28.50	28.12	28.21	1558176
2020-01-29	28.33	28.71	28.03	28.11	2462846
2020-01-30	27.47	28.66	27.41	28.56	3451563
2020-01-31	28.44	28.89	27.85	28.81	3716064
2020-02-03	29.54	30.17	29.06	29.67	3778773
2020-02-04	30.00	30.05	29.72	29.73	1950612
2020-02-05	29.96	29.96	29.73	29.87	1493767
2020-02-06	29.94	29.95	29.43	29.73	1647429
2020-02-07	29.60	29.63	29.11	29.30	1243496
2020-02-10	29.31	29.37	28.66	28.81	2338320
2020-02-11	28.91	29.40	28.70	29.28	2894615
2020-02-12	29.54	29.77	29.30	29.52	1439369
2020-02-13	29.43	29.95	29.36	29.75	3096636
2020-02-14	29.75	29.95	29.70	29.89	2107139
2020-02-18	29.85	30.01	29.56	29.82	2460738
2020-02-19	29.91	29.95	29.73	29.73	3055738
2020-02-20	29.68	29.75	29.44	29.65	2295248
2020-02-21	29.57	29.60	28.98	29.02	1877734
2020-02-24	28.45	28.50	27.79	28.17	3512716
2020-02-25	28.24	28.24	26.75	26.76	2538864
2020-02-26	26.92	27.35	26.34	26.57	2777907
2020-02-27	26.08	26.56	25.53	25.53	3243511
2020-02-28	24.83	25.04	24.39	24.92	5735574
2020-03-02	25.05	25.26	24.60	25.23	5382372
2020-03-03	25.16	25.60	24.52	24.90	4123358
2020-03-04	25.15	25.46	24.82	25.46	2597267
2020-03-05	24.85	24.93	23.73	24.01	4101277
2020-03-06	23.33	23.74	22.97	23.63	3698511
2020-03-09	24.57	24.57	21.02	21.03	4740397
2020-03-10	21.69	22.10	20.56	22.08	3994007
2020-03-11	21.43	21.43	19.99	20.32	4459745
2020-03-12	18.92	18.99	16.71	17.97	5049630
2020-03-13	19.03	19.75	17.90	19.73	4640911
2020-03-16	17.39	17.77	14.51	15.56	4459856
2020-03-17	15.95	16.20	14.48	14.52	6709618
2020-03-18	13.58	14.48	12.92	14.20	4722107
2020-03-19	13.90	17.12	13.84	16.39	6197110
2020-03-20	16.94	17.08	14.72	14.79	6106638
2020-03-23	14.83	14.93	13.40	13.67	3801170
2020-03-24	14.17	15.44	13.72	14.73	5731350
2020-03-25	14.99	17.35	14.82	16.52	7764858
2020-03-26	16.93	18.66	16.69	17.47	7173089
2020-03-27	16.69	18.21	16.48	17.69	3250542
2020-03-30	17.69	18.10	16.78	18.07	2505833
2020-03-31	17.61	18.20	17.02	17.27	5926935
2020-04-01	16.64	16.64	15.55	16.27	3451555
2020-04-02	16.14	17.06	16.06	16.38	4228806
2020-04-03	16.19	16.42	15.43	15.51	4542348
2020-04-06	16.32	17.22	16.22	16.64	6127680
2020-04-07	17.56	17.84	16.65	16.70	4471974
2020-04-08	16.90	18.12	16.84	17.98	2208478
2020-04-09	18.28	19.16	18.20	18.63	2735268
2020-04-13	18.37	18.57	17.68	18.19	1730232
2020-04-14	18.60	18.80	18.27	18.36	2783622
2020-04-15	17.58	17.69	17.26	17.34	2390854
2020-04-16	17.41	17.41	16.16	16.63	4731884
2020-04-17	17.10	18.45	16.86	18.26	2947171
2020-04-20	17.80	18.02	17.26	17.37	1885374
2020-04-21	16.84	17.21	16.38	17.05	3033917
2020-04-22	17.44	18.13	17.28	18.00	2513885
2020-04-23	18.22	18.58	18.02	18.25	1896858
2020-04-24	18.32	18.57	17.95	18.45	1352204
2020-04-27	18.54	19.23	18.40	19.14	2296153
2020-04-28	19.53	19.93	18.95	19.26	3015784
2020-04-29	19.75	20.25	19.65	19.80	1930695
2020-04-30	19.57	20.03	19.13	19.74	2027628
2020-05-01	19.31	19.48	18.40	18.87	1106680
2020-05-04	18.65	19.18	18.06	19.13	1870270
2020-05-05	19.39	19.73	19.21	19.30	1530337
2020-05-06	19.39	20.16	18.43	18.45	2383733
2020-05-07	18.78	19.51	18.74	19.04	2409688
2020-05-08	19.34	19.93	19.34	19.61	2289092
2020-05-11	19.36	19.82	18.99	19.62	2078972
2020-05-12	20.25	20.25	19.54	19.65	2672808
2020-05-13	19.42	19.43	18.66	19.15	3427709
2020-05-14	18.43	19.63	18.35	19.55	3320027
2020-05-15	19.35	19.82	19.26	19.70	1378519
2020-05-18	20.61	21.25	20.61	21.00	2125221
2020-05-19	20.95	21.46	20.73	20.94	3640478
2020-05-20	21.24	21.71	21.11	21.16	2574926
2020-05-21	21.10	21.47	21.07	21.31	1581050
2020-05-22	21.33	21.59	20.99	21.54	1783109
2020-05-26	22.32	23.15	22.16	23.11	3613271
2020-05-27	23.62	24.01	23.21	23.90	5407264
2020-05-28	24.16	24.16	23.14	23.32	4114331
2020-05-29	23.16	23.45	22.67	23.11	4646591
2020-06-01	23.06	23.55	23.04	23.30	2019874
2020-06-02	22.88	23.63	22.88	23.33	3571215
2020-06-03	23.73	24.50	23.59	24.44	3726040
2020-06-04	24.35	24.55	23.90	24.50	2469871
2020-06-05	25.31	25.57	24.61	24.70	4506117
2020-06-08	24.80	25.34	24.78	25.17	2406657
2020-06-09	24.81	24.83	24.17	24.25	1659752
2020-06-10	24.22	24.22	23.31	23.47	2365306
2020-06-11	22.79	22.95	21.55	21.70	2451455
2020-06-12	22.68	22.98	21.66	22.19	2544932
2020-06-15	21.55	22.94	21.40	22.82	1732254
2020-06-16	23.62	23.93	22.36	22.72	2702452
2020-06-17	23.12	23.16	22.56	22.68	1397639
2020-06-18	22.47	22.70	22.20	22.30	1366492
2020-06-19	22.69	22.74	21.80	22.09	1552679
2020-06-22	21.91	22.27	21.55	22.10	1415536
2020-06-23	22.42	22.61	22.19	22.24	1900332
2020-06-24	21.91	21.96	21.27	21.44	2415439
2020-06-25	21.27	21.77	20.88	21.72	2671558
2020-06-26	21.68	21.72	21.29	21.43	4533514
2020-06-29	21.72	22.35	21.45	22.17	1551125
2020-06-30	22.09	22.68	21.89	22.55	2131318
2020-07-01	22.65	22.80	21.94	22.11	1911013
2020-07-02	22.49	22.81	22.04	22.45	3129965
2020-07-06	23.00	23.08	22.54	22.68	2488600
2020-07-07	22.37	22.52	22.13	22.24	1473634
2020-07-08	22.15	22.54	22.01	22.23	1608945
2020-07-09	22.26	22.27	21.51	21.82	1620454
2020-07-10	21.92	22.26	21.74	22.24	759785
2020-07-13	22.62	23.07	22.26	22.31	1603551
2020-07-14	22.16	22.82	22.12	22.81	1681414
2020-07-15	23.42	23.95	23.34	23.88	1658554
2020-07-16	23.79	24.05	23.58	23.74	1327238
2020-07-17	23.88	24.11	23.73	24.03	1929821
2020-07-20	23.90	23.98	23.33	23.39	1671044
2020-07-21	23.20	23.50	22.73	22.79	2372045
2020-07-22	22.89	23.10	22.75	22.92	1652173
2020-07-23	22.86	23.47	22.84	23.09	2262577
2020-07-24	22.99	22.99	22.61	22.74	1786968
2020-07-27	22.85	23.26	22.70	23.11	1417911
2020-07-28	23.06	23.28	22.72	23.01	1989203
2020-07-29	20.50	23.16	20.25	23.05	4643755
2020-07-30	22.84	22.89	22.12	22.22	2227603
2020-07-31	22.15	22.26	21.66	22.20	2471769
2020-08-03	22.26	22.52	21.90	22.32	2102875
2020-08-04	22.39	22.70	22.02	22.45	1721820
2020-08-05	22.66	23.09	22.66	23.01	1500115
2020-08-06	23.03	23.15	22.68	22.88	1813739
2020-08-07	22.89	23.38	22.66	23.36	1602379
2020-08-10	23.44	23.56	22.69	23.23	5571649
2020-08-11	23.79	24.61	23.78	24.04	3364179
2020-08-12	24.28	24.47	24.02	24.33	2296315
2020-08-13	24.11	24.29	23.61	24.00	2327732
2020-08-14	23.95	24.19	23.79	23.90	1427909
2020-08-17	23.96	24.03	23.70	23.88	1129808
2020-08-18	23.75	24.02	23.55	23.81	1671972
2020-08-19	23.78	24.11	23.59	23.74	1833117
2020-08-20	23.52	23.86	23.38	23.64	1215994
2020-08-21	23.54	23.95	23.49	23.80	1185040
2020-08-24	24.02	24.35	23.82	24.13	2010360
2020-08-25	24.20	24.60	23.72	24.12	1508641
2020-08-26	24.10	24.24	23.71	23.86	1034225
2020-08-27	23.92	24.09	23.70	23.86	1579765
2020-08-28	23.86	24.33	23.54	24.29	1675919
2020-08-31	24.28	24.29	23.72	23.85	1542409
2020-09-01	23.62	24.38	23.55	24.37	2847594
2020-09-02	24.43	24.66	24.11	24.27	2479403
2020-09-03	24.22	24.30	22.98	23.18	2966759
2020-09-04	23.45	23.49	22.96	23.07	2432401
2020-09-08	22.78	23.07	22.32	22.36	2011222
2020-09-09	22.52	22.84	22.35	22.63	2796509
2020-09-10	22.83	23.30	22.72	22.82	3680126
2020-09-11	22.93	23.29	22.77	23.17	2535384
2020-09-14	23.17	24.48	23.04	24.19	6184466
2020-09-15	24.25	24.47	24.03	24.38	2702724
2020-09-16	24.45	25.14	24.40	24.69	2655052
2020-09-17	24.38	24.75	23.82	24.64	3235701
2020-09-18	24.63	24.99	23.85	23.94	4618103
2020-09-21	23.31	23.37	22.41	22.93	4136982
2020-09-22	23.11	23.28	22.76	22.86	2209943
2020-09-23	22.76	22.86	21.71	21.77	3122974
2020-09-24	21.70	21.97	21.43	21.63	2125588
2020-09-25	21.46	22.16	21.45	21.92	2725242
2020-09-28	22.38	22.85	22.29	22.54	2216799
2020-09-29	22.68	22.68	22.04	22.09	2676586
2020-09-30	22.20	22.49	22.03	22.17	2440630
2020-10-01	22.31	23.67	22.31	23.50	7963605
2020-10-02	23.06	24.19	23.00	24.00	3496090
2020-10-05	24.31	24.78	24.24	24.62	2676877
2020-10-06	24.87	25.42	24.74	24.77	3122263
2020-10-07	25.17	25.56	25.14	25.29	2811552
2020-10-08	25.78	26.21	25.42	25.45	2890600
2020-10-09	25.69	25.97	25.38	25.69	2009784
2020-10-12	25.90	25.96	25.61	25.93	2183844
2020-10-13	25.87	25.98	24.84	24.94	3281361
2020-10-14	25.88	25.97	25.18	25.30	5876874
2020-10-15	25.04	25.65	24.76	25.64	2467131
2020-10-16	25.87	26.06	25.62	25.64	2602890
2020-10-19	25.71	25.82	25.13	25.17	2108967
2020-10-20	25.43	26.15	25.33	25.57	2359709
2020-10-21	25.46	26.39	25.46	25.69	3703818
2020-10-22	27.50	27.50	25.46	26.68	5968367
2020-10-23	26.99	27.76	26.65	26.77	3941754
2020-10-26	26.48	26.59	25.82	26.19	2158382
2020-10-27	26.10	26.19	25.28	25.42	2693354
2020-10-28	24.77	25.24	24.38	24.84	3531525
2020-10-29	24.73	25.63	24.70	25.38	2570183
2020-10-30	25.16	25.45	24.78	25.11	2987146
2020-11-02	25.39	25.75	25.00	25.64	3109243
2020-11-03	26.04	26.06	25.57	25.78	2367872
2020-11-04	25.70	26.28	25.22	25.91	3150271
2020-11-05	26.31	26.90	26.27	26.53	3720108
2020-11-06	26.72	26.84	26.43	26.51	2319760
2020-11-09	28.04	28.90	27.39	27.88	4147328
2020-11-10	28.10	28.49	27.48	28.04	3225043
2020-11-11	27.99	28.15	27.20	27.63	2646899
2020-11-12	27.33	27.54	26.61	26.82	1871433
2020-11-13	27.18	27.94	27.06	27.82	2307596
2020-11-16	28.48	28.49	28.04	28.30	1753434
2020-11-17	28.12	28.61	27.66	28.37	2465720
2020-11-18	28.45	28.54	28.19	28.19	1162466
2020-11-19	28.02	28.40	27.45	28.24	1419921
2020-11-20	28.18	28.30	28.00	28.14	1276043
2020-11-23	28.40	28.59	28.15	28.49	1369188
2020-11-24	28.93	29.33	28.58	28.74	2717740
2020-11-25	28.59	28.97	28.47	28.79	2533401
2020-11-27	28.90	29.07	28.75	28.91	480565
2020-11-30	28.67	28.79	28.36	28.61	2842437
2020-12-01	29.00	29.88	28.91	29.21	4441435
2020-12-02	28.89	29.04	28.51	28.59	1577010
2020-12-03	28.68	29.06	28.40	28.53	1097556
2020-12-04	28.67	29.37	28.66	29.35	1934288
2020-12-07	29.23	29.23	28.83	29.07	2272174
2020-12-08	28.94	29.29	28.73	28.83	2260956
2020-12-09	28.98	29.25	28.64	28.99	1081171
2020-12-10	28.81	28.99	28.36	28.60	1589126
2020-12-11	28.30	28.65	28.11	28.60	2108228
2020-12-14	28.99	29.11	28.61	28.71	2540945
2020-12-15	29.00	29.10	28.48	28.91	2143941
2020-12-16	28.99	29.07	28.52	28.76	1374748
2020-12-17	28.94	29.17	28.74	29.16	1935272
2020-12-18	29.10	29.24	28.74	29.00	2688396
2020-12-21	28.57	28.85	28.27	28.76	2674175
2020-12-22	28.79	28.81	28.25	28.30	2222910
2020-12-23	28.48	28.99	28.44	28.51	2145902
2020-12-24	28.54	28.77	28.32	28.76	516319
2020-12-28	28.93	29.07	28.37	28.38	1002429
2020-12-29	28.46	28.80	28.07	28.28	1126641
2020-12-30	28.31	28.71	28.31	28.56	1055813
2020-12-31	28.59	28.82	28.34	28.55	980919
2021-01-04	28.69	28.78	28.11	28.20	1937004
2021-01-05	28.33	29.00	28.16	28.93	2936777
2021-01-06	29.30	29.96	29.12	29.63	2638006
2021-01-07	29.87	29.99	29.45	29.80	1523751
2021-01-08	29.91	29.91	29.28	29.43	1778207
2021-01-11	29.09	30.33	29.01	30.18	2311737
2021-01-12	30.20	31.48	29.99	31.00	5296635
2021-01-13	31.12	31.19	30.04	30.34	2866043
2021-01-14	30.53	30.64	29.84	30.03	2600812
2021-01-15	29.43	29.53	28.85	29.07	2168687
2021-01-19	29.14	29.18	28.61	28.87	2378388
2021-01-20	29.13	29.28	28.62	28.69	1763456
2021-01-21	28.67	28.81	28.27	28.34	2594714
2021-01-22	27.91	27.98	27.19	27.57	3587198
2021-01-25	27.55	27.78	27.03	27.73	2290125
2021-01-26	27.90	28.37	27.45	27.79	4182188
2021-01-27	27.28	27.44	26.57	26.71	4058195
2021-01-28	26.94	27.68	26.77	27.33	3510932
2021-01-29	27.12	27.19	26.69	26.99	3229521
2021-02-01	27.35	27.78	27.06	27.77	2201364
2021-02-02	27.88	27.99	27.22	27.51	3043074
2021-02-03	27.65	28.04	27.65	28.03	2381869
2021-02-04	28.11	28.31	27.35	27.44	2019980
2021-02-05	27.76	27.98	27.52	27.74	1749469
2021-02-08	27.88	28.12	27.68	28.06	1630719
2021-02-09	27.99	28.03	27.32	27.36	1680110
2021-02-10	27.50	27.91	27.40	27.70	2093633
2021-02-11	27.80	27.80	27.19	27.55	3105720
2021-02-12	27.40	27.54	27.11	27.24	2114125
2021-02-16	27.40	27.59	26.98	27.13	2924597
2021-02-17	26.88	27.09	26.55	27.03	3127305
2021-02-18	27.50	28.09	27.05	27.60	4140701
2021-02-19	27.85	28.75	27.83	28.46	4265266
2021-02-22	28.30	29.37	28.20	28.98	5218181
2021-02-23	29.03	29.03	28.21	28.50	4425464
2021-02-24	28.67	28.81	28.22	28.62	2887182
2021-02-25	28.50	28.79	27.52	27.85	4196998
2021-02-26	27.92	28.02	27.27	27.34	3130889
2021-03-01	27.73	28.57	27.62	28.24	3439718
2021-03-02	28.33	29.18	28.31	29.01	2464970
2021-03-03	29.01	29.16	28.49	28.50	2279882
2021-03-04	28.40	28.61	27.45	28.04	3414432
2021-03-05	28.40	28.95	27.99	28.86	2820257
2021-03-08	28.27	29.83	28.27	29.54	3594690
2021-03-09	29.77	29.77	29.21	29.28	2778729
2021-03-10	29.40	30.37	29.29	30.15	4040427
2021-03-11	30.25	30.60	29.85	29.93	2166931
2021-03-12	29.96	30.04	29.61	29.95	2229713
2021-03-15	30.00	30.03	29.45	29.74	1833539
2021-03-16	29.75	29.90	28.89	29.07	2116937
2021-03-17	29.17	29.35	28.90	29.22	2542607
2021-03-18	29.22	29.71	29.06	29.54	2470829
2021-03-19	29.42	29.55	28.72	29.33	3173697
2021-03-22	29.26	29.59	28.93	29.42	1975345
2021-03-23	29.33	29.70	28.68	28.76	2805899
2021-03-24	28.86	29.30	28.73	28.75	2549749
2021-03-25	28.63	29.36	28.25	29.23	2971123
2021-03-26	29.43	29.78	29.26	29.72	1740287
2021-03-29	29.82	29.87	29.31	29.35	2343978
2021-03-30	29.29	29.67	29.20	29.57	1607354
2021-03-31	29.59	29.83	29.50	29.58	3222100
2021-04-01	29.76	30.00	29.54	29.97	2586482
2021-04-05	30.21	30.54	30.06	30.38	2260381
2021-04-06	30.19	30.67	30.18	30.38	2166235
2021-04-07	30.34	30.44	29.44	29.54	3908504
2021-04-08	29.34	29.73	29.14	29.56	3907779
2021-04-09	29.72	29.92	29.48	29.87	1790566
2021-04-12	29.93	30.17	29.72	30.12	2334408
2021-04-13	29.84	29.99	29.56	29.67	2858162
2021-04-14	29.58	30.08	29.52	29.87	1914065
2021-04-15	30.05	30.34	29.86	30.20	2680927
2021-04-16	31.19	31.76	30.92	31.64	8172629
2021-04-19	31.57	31.77	31.16	31.69	3898867
2021-04-20	31.66	31.80	31.24	31.38	2498481
2021-04-21	31.44	32.04	31.32	31.98	2860743
2021-04-22	32.11	32.36	31.75	31.85	3486249
2021-04-23	32.15	32.69	31.77	32.51	3237988
2021-04-26	32.88	32.93	32.46	32.52	4791236
2021-04-27	31.55	32.64	31.17	32.45	4732346
2021-04-28	32.48	32.85	32.31	32.63	3341975
2021-04-29	32.69	32.69	31.80	32.18	3712641
2021-04-30	31.93	32.13	31.75	31.89	2442111
2021-05-03	32.01	32.67	31.81	32.35	2338949
2021-05-04	32.23	33.10	32.16	33.07	2699585
2021-05-05	33.25	33.56	32.94	33.23	2026813
2021-05-06	33.22	33.51	32.96	33.50	2084392
2021-05-07	33.50	33.81	33.22	33.71	1906881
2021-05-10	34.00	34.20	33.68	33.68	2285157
2021-05-11	33.47	33.79	33.25	33.51	2843038
2021-05-12	33.24	33.45	31.49	31.69	6731133
2021-05-13	31.89	32.92	31.80	32.74	4648255
2021-05-14	32.85	32.85	32.45	32.64	2480875
2021-05-17	32.62	33.10	32.23	32.88	2498124
2021-05-18	32.54	32.75	32.36	32.45	3904613
2021-05-19	32.04	32.26	31.77	31.99	3878245
2021-05-20	32.03	32.03	31.40	31.62	5005234
2021-05-21	31.88	32.05	31.44	31.46	3699250
2021-05-24	31.64	31.64	31.19	31.59	3566983
2021-05-25	31.54	31.74	31.22	31.39	5276346
2021-05-26	31.44	31.66	31.28	31.55	4585016
2021-05-27	31.87	32.41	31.68	32.14	18965888
2021-05-28	32.37	32.60	32.19	32.44	3176442
2021-06-01	32.98	33.04	32.55	32.66	3512035
2021-06-02	32.69	32.86	32.49	32.78	3336701
2021-06-03	32.55	32.89	32.38	32.76	4790259
2021-06-04	32.90	32.93	32.37	32.60	2380647
2021-06-07	32.63	32.76	32.10	32.10	1239736
2021-06-08	31.93	32.11	31.65	31.97	1706292
2021-06-09	31.76	32.01	31.60	31.69	2205523
2021-06-10	31.82	31.87	31.20	31.38	2069861
2021-06-11	31.67	31.83	31.42	31.61	1619365
2021-06-14	31.54	31.68	30.99	31.33	2687937
2021-06-15	31.42	31.52	31.08	31.35	2072059
2021-06-16	31.31	31.52	30.99	31.33	4669982
2021-06-17	31.48	31.57	30.86	31.05	4380544
2021-06-18	30.68	31.11	30.61	30.98	4414333
2021-06-21	31.29	31.62	31.21	31.53	2732448
2021-06-22	31.61	31.63	31.23	31.40	2392050
2021-06-23	31.34	31.49	30.92	30.93	2046676
2021-06-24	31.05	31.05	30.54	30.78	1933363
2021-06-25	30.81	31.06	30.78	30.91	3210152
2021-06-28	30.82	30.91	30.31	30.58	1946476
2021-06-29	30.82	31.04	30.36	30.38	2231017
2021-06-30	30.23	30.52	30.23	30.49	2448698
2021-07-01	30.65	30.85	30.51	30.62	1989058
2021-07-02	30.62	30.91	30.39	30.87	2024583
2021-07-06	30.85	30.85	29.81	30.14	3344740
2021-07-07	29.95	30.65	29.95	30.50	2529288
2021-07-08	30.27	30.32	29.86	30.03	2628295
2021-07-09	30.42	30.55	30.11	30.37	2092357
2021-07-12	30.11	30.56	30.00	30.43	2040180
2021-07-13	30.23	30.27	29.70	29.81	2317818
2021-07-14	29.83	30.19	29.70	29.97	1530705
2021-07-15	29.75	30.07	29.51	29.66	1944634
2021-07-16	29.74	29.88	28.72	28.74	4218106
2021-07-19	28.09	28.43	27.82	27.99	3037781
2021-07-20	26.96	28.05	26.42	27.91	6818438
2021-07-21	28.16	28.56	28.16	28.51	3108970
2021-07-22	28.59	28.68	28.35	28.43	3405618
2021-07-23	28.61	29.06	28.52	28.98	4231501
2021-07-26	29.06	29.50	28.68	29.38	4493979
2021-07-27	29.56	30.37	29.22	30.24	8775154
2021-07-28	30.02	30.31	29.51	29.97	4498117
2021-07-29	30.08	30.37	30.03	30.13	3138167
2021-07-30	30.20	30.35	29.96	30.10	1939441
2021-08-02	30.17	30.46	29.85	29.97	2130852
2021-08-03	29.89	30.27	29.73	30.24	3467669
2021-08-04	30.12	30.20	29.76	29.78	2326315
2021-08-05	29.91	30.09	29.63	29.72	1964613
2021-08-06	29.94	30.22	29.79	30.17	1416987
2021-08-09	30.15	30.39	29.92	30.33	1827312
2021-08-10	30.38	30.81	30.24	30.76	4137200
2021-08-11	30.86	31.31	30.64	31.25	2064324
2021-08-12	31.40	31.57	31.04	31.50	1690855
2021-08-13	31.55	31.94	31.45	31.89	2785406
2021-08-16	31.79	31.79	31.38	31.42	1823327
2021-08-17	31.14	31.26	30.73	31.09	2211737
2021-08-18	31.06	31.14	30.81	30.84	1625401
2021-08-19	30.42	30.68	30.22	30.41	2543289
2021-08-20	30.28	30.71	30.23	30.68	2344677
2021-08-23	30.84	30.94	30.43	30.54	1511511
2021-08-24	30.71	31.15	30.53	30.97	1426871
2021-08-25	30.87	31.35	30.71	31.25	1338389
2021-08-26	31.14	31.34	30.90	30.92	1023148
2021-08-27	31.00	31.43	31.00	31.30	1228583
2021-08-30	31.51	31.51	30.99	31.00	1736672
2021-08-31	30.92	31.06	30.51	30.54	1740552
2021-09-01	30.48	30.57	30.10	30.25	2131401
2021-09-02	30.26	30.42	29.96	30.06	2662596
2021-09-03	29.99	30.14	29.64	29.86	2002539
2021-09-07	29.08	29.42	29.06	29.31	3795744
2021-09-08	29.24	29.29	28.92	29.07	2796085
2021-09-09	28.55	29.83	28.51	29.52	3585772
2021-09-10	29.54	29.64	28.95	28.96	1755927
2021-09-13	29.21	29.44	29.05	29.28	1860854
2021-09-14	29.30	29.30	28.68	28.96	2335429
2021-09-15	28.95	29.22	28.82	29.15	2633102
2021-09-16	29.12	29.12	28.54	28.86	2001362
2021-09-17	28.76	28.87	28.36	28.57	2577751
2021-09-20	28.09	28.42	27.72	27.96	2848030
2021-09-21	28.50	28.63	27.88	28.59	4563173
2021-09-22	28.82	29.01	28.46	28.68	3826732
2021-09-23	28.80	29.53	28.71	29.42	2799970
2021-09-24	29.40	30.20	29.32	29.80	3388517
2021-09-27	29.96	30.34	29.85	30.17	3004450
2021-09-28	30.29	30.46	29.88	30.00	3853561
2021-09-29	29.92	30.21	29.79	29.93	3065581
2021-09-30	29.88	30.02	29.17	29.19	3054866
2021-10-01	29.34	29.55	28.65	29.25	2249669
2021-10-04	29.22	29.76	29.03	29.05	1791380
2021-10-05	29.03	29.34	28.82	29.23	2834562
2021-10-06	28.96	29.21	28.65	29.17	1874701
2021-10-07	29.46	30.33	29.35	30.11	2528127
2021-10-08	30.16	30.77	30.08	30.62	1763606
2021-10-11	30.75	30.96	30.51	30.54	1327505
2021-10-12	30.46	30.80	30.44	30.58	2505928
2021-10-13	30.84	30.97	30.62	30.83	2393308
2021-10-14	31.00	31.20	30.86	31.13	2246941
2021-10-15	31.45	31.61	31.21	31.31	2215075
2021-10-18	31.04	31.24	30.80	31.12	2335282
2021-10-19	31.19	31.34	30.86	31.21	2570747
2021-10-20	31.20	31.89	31.05	31.83	2676776
2021-10-21	31.75	32.83	31.61	32.82	3920398
2021-10-22	32.85	33.05	32.64	32.69	2424672
2021-10-25	32.85	33.14	32.41	32.42	4049133
2021-10-26	32.50	32.92	31.50	31.66	4264127
2021-10-27	31.55	31.72	31.06	31.18	3104242
2021-10-28	31.20	31.89	31.20	31.51	2561031
2021-10-29	31.43	31.60	30.89	31.19	2390018
2021-11-01	31.22	31.41	31.05	31.13	1902458
2021-11-02	31.17	31.85	31.17	31.74	2145763
2021-11-03	31.72	32.08	31.62	31.85	1759146
2021-11-04	31.98	32.29	31.73	32.12	2032923
2021-11-05	32.35	32.75	32.17	32.33	2760949
2021-11-08	32.56	32.61	31.95	32.19	2499360
2021-11-09	32.11	32.37	32.08	32.25	1246085
2021-11-10	32.19	32.54	32.10	32.14	1292492
2021-11-11	32.26	32.41	32.18	32.41	1310416
2021-11-12	32.60	33.10	32.53	32.95	1887529
2021-11-15	32.90	32.90	32.56	32.80	933007
2021-11-16	32.77	33.42	32.68	33.08	2118528
2021-11-17	33.13	33.32	32.80	33.23	1458942
2021-11-18	33.30	33.40	32.94	33.34	1790752
2021-11-19	33.34	33.63	32.99	33.30	3111777
2021-11-22	33.43	33.50	33.05	33.21	1782964
2021-11-23	33.18	33.40	32.80	32.85	1258315
2021-11-24	32.70	32.83	32.54	32.56	959574
2021-11-26	31.62	31.74	30.97	31.33	1080935
2021-11-29	31.49	31.61	30.89	31.29	1631495
2021-11-30	31.03	31.22	30.27	30.32	3175489
2021-12-01	30.80	31.28	30.11	30.12	2062580
2021-12-02	30.26	31.09	30.22	30.88	1504257
2021-12-03	30.99	31.10	30.46	31.01	2261614
2021-12-06	31.49	31.94	31.26	31.59	1316851
2021-12-07	31.86	32.51	31.77	32.21	1032939
2021-12-08	32.36	32.36	32.06	32.25	1589430
2021-12-09	32.06	32.31	31.92	32.24	1465753
2021-12-10	32.61	32.80	32.16	32.70	1561139
2021-12-13	32.72	32.78	32.23	32.40	1554725
2021-12-14	32.27	32.63	32.02	32.12	821658
2021-12-15	32.07	32.29	31.57	32.23	1261069
2021-12-16	32.37	32.97	32.31	32.51	1342019
2021-12-17	32.35	32.42	31.54	31.68	2209807
2021-12-20	31.05	31.18	30.16	30.52	2121419
2021-12-21	30.87	31.35	30.74	31.31	1636707
2021-12-22	31.14	31.66	31.06	31.53	1074328
2021-12-23	31.71	31.98	31.56	31.82	646123
2021-12-27	31.86	32.44	31.77	32.42	685399
2021-12-28	32.39	32.83	32.34	32.80	745409
2021-12-29	32.87	33.04	32.76	32.82	898612
2021-12-30	32.89	33.00	32.65	32.68	952616
2021-12-31	32.55	33.28	32.55	33.12	839350
2022-01-03	33.17	33.41	32.53	32.83	1758693
2022-01-04	33.09	33.89	33.01	33.52	1960334
2022-01-05	33.68	34.12	33.38	33.42	2036093
2022-01-06	33.48	33.68	33.00	33.11	1765668
2022-01-07	33.24	33.31	32.49	32.50	1164973
2022-01-10	32.35	32.49	31.52	31.97	1698701
2022-01-11	32.00	32.60	31.73	32.59	1350844
2022-01-12	32.72	33.00	32.40	32.90	2203111
2022-01-13	33.00	33.41	32.93	33.22	1777869
2022-01-14	32.85	33.16	32.37	32.74	2338964
2022-01-18	32.00	32.12	31.13	31.91	3942300
2022-01-19	32.04	32.07	31.39	31.39	1243282
2022-01-20	31.33	31.65	30.46	30.49	2096137
2022-01-21	30.42	30.89	30.19	30.30	2759704
2022-01-24	29.70	30.16	29.15	30.02	2386201
2022-01-25	29.45	29.72	28.52	29.44	2779164
2022-01-26	29.81	30.11	29.10	29.28	2459387
2022-01-27	29.55	29.76	28.12	28.74	4369588
2022-01-28	28.70	28.91	27.94	28.90	2262748
2022-01-31	28.71	29.64	28.58	29.61	2717992
2022-02-01	28.78	29.65	28.36	29.11	7049157
2022-02-02	28.84	29.69	28.49	29.38	3630318
2022-02-03	29.12	29.59	28.99	29.05	2778605
2022-02-04	28.72	29.07	28.44	28.45	3433724
2022-02-07	28.57	28.78	28.38	28.42	2582353
2022-02-08	28.50	28.98	28.42	28.90	2461910
2022-02-09	29.42	30.18	29.37	29.90	3514043
2022-02-10	29.53	30.31	29.33	29.41	2535573
2022-02-11	29.31	29.52	28.13	28.20	3131643
2022-02-14	28.29	28.55	27.89	28.11	2658650
2022-02-15	28.50	28.99	28.50	28.82	2513407
2022-02-16	28.85	29.05	28.41	28.91	1171977
2022-02-17	28.84	29.03	28.54	28.63	1580410
2022-02-18	28.74	29.12	28.68	28.91	1909575
2022-02-22	28.76	28.90	28.04	28.32	1807939
2022-02-23	28.53	28.57	27.58	27.66	1948138
2022-02-24	27.00	27.22	26.29	26.77	5482368
2022-02-25	26.98	27.84	26.77	27.78	2496420
2022-02-28	27.27	27.38	26.59	27.04	2414693
2022-03-01	26.85	27.00	25.59	25.75	3712556
2022-03-02	25.87	26.50	25.82	26.17	2652369
2022-03-03	26.27	26.45	25.68	25.78	2804355
2022-03-04	25.22	25.33	24.35	24.61	3434879
2022-03-07	24.32	24.40	22.52	22.57	7617081
2022-03-08	22.55	23.73	21.67	22.84	7186546
2022-03-09	23.76	24.30	23.41	23.80	5064435
2022-03-10	23.33	23.69	22.83	23.60	3504651
2022-03-11	23.76	23.93	23.40	23.61	3649557
2022-03-14	24.06	24.23	23.57	23.67	2877632
2022-03-15	23.74	24.09	23.51	23.75	2240987
2022-03-16	24.01	24.87	23.90	24.53	2492240
2022-03-17	24.21	24.56	24.21	24.48	2139683
2022-03-18	24.24	24.80	24.02	24.64	2412733
2022-03-21	24.72	24.90	24.36	24.69	3422246
2022-03-22	24.93	25.28	24.71	24.78	2292007
2022-03-23	24.67	24.88	24.42	24.51	1731562
2022-03-24	24.59	24.64	24.30	24.52	2089017
2022-03-25	23.74	24.30	23.71	24.14	2675778
2022-03-28	24.13	24.39	23.90	24.36	1796759
2022-03-29	25.25	26.11	25.06	25.63	2856562
2022-03-30	25.44	25.59	25.06	25.09	2150318
2022-03-31	24.99	25.06	24.58	24.58	1754302
2022-04-01	24.77	25.05	24.64	25.03	1513829
2022-04-04	24.88	25.06	24.64	24.96	1200096
2022-04-05	24.86	24.93	24.57	24.70	1790911
2022-04-06	24.42	24.66	24.19	24.57	2050788
2022-04-07	24.49	25.03	24.07	24.84	2158502
2022-04-08	24.96	25.39	24.90	25.05	2323128
2022-04-11	24.91	25.53	24.86	25.34	2618903
2022-04-12	25.43	25.77	24.92	25.09	2684307
2022-04-13	25.15	25.54	25.15	25.50	1672517
2022-04-14	25.60	25.91	25.09	25.13	2176933
2022-04-18	24.46	25.17	24.46	24.90	2130033
2022-04-19	24.86	25.34	24.72	25.16	2476059
2022-04-20	25.36	25.62	25.08	25.28	5467341
2022-04-21	25.98	26.02	25.22	25.32	3196858
2022-04-22	25.25	25.56	24.77	24.87	3661734
2022-04-25	24.74	25.23	24.21	25.12	2779110
2022-04-26	25.99	26.84	25.99	26.24	5291774
2022-04-27	26.43	27.37	26.19	26.22	4217162
2022-04-28	26.26	26.32	25.74	26.18	1756142
2022-04-29	26.09	26.38	25.28	25.37	2305256
2022-05-02	25.36	26.28	25.35	26.24	3095671
2022-05-03	26.24	26.99	26.19	26.84	3174113
2022-05-04	27.01	27.77	26.60	27.76	2824565
2022-05-05	27.38	27.54	26.37	26.64	1608288
2022-05-06	26.53	26.61	25.57	25.95	1779302
2022-05-09	25.71	26.33	25.26	25.31	2669028
2022-05-10	25.69	25.82	24.89	25.30	2436129
2022-05-11	25.29	25.72	24.86	24.89	1892687
2022-05-12	24.75	25.25	24.59	25.06	2599437
2022-05-13	25.27	25.69	25.14	25.36	2424984
2022-05-16	25.25	25.70	24.69	25.49	1935504
2022-05-17	26.02	26.61	25.87	26.47	1340209
2022-05-18	26.12	26.35	25.45	25.56	1722440
2022-05-19	25.34	26.13	25.22	25.72	1355045
2022-05-20	25.95	26.04	24.73	25.12	2131350
2022-05-23	25.42	26.11	25.16	25.93	2365076
2022-05-24	25.81	25.96	25.02	25.34	1416959
2022-05-25	25.26	26.02	25.25	25.87	1177796
2022-05-26	26.01	27.17	25.99	26.99	3188461
2022-05-27	27.20	27.88	27.13	27.80	2449141
2022-05-31	27.46	27.74	26.88	27.16	2610403
2022-06-01	27.12	27.44	26.52	26.99	2305664
2022-06-02	27.23	27.88	26.93	27.77	2192558
2022-06-03	27.45	27.65	27.01	27.20	2695708
2022-06-06	27.64	28.56	27.48	28.08	6124422
2022-06-07	27.73	28.42	27.62	28.11	2447465
2022-06-08	27.93	28.28	27.31	27.52	1888409
2022-06-09	27.36	27.68	27.11	27.12	1664864
2022-06-10	26.45	26.66	25.57	25.62	1670040
2022-06-13	25.03	25.19	23.99	24.14	1892293
2022-06-14	24.09	24.34	23.67	24.20	3240818
2022-06-15	24.65	24.85	23.77	24.16	3693738
2022-06-16	23.25	23.37	22.35	22.76	2715121
2022-06-17	22.72	23.51	22.51	23.35	2411401
2022-06-21	23.67	23.76	23.20	23.30	2073706
2022-06-22	22.86	23.63	22.86	23.28	1847536
2022-06-23	23.26	23.39	22.71	23.18	1983913
2022-06-24	23.28	24.58	23.28	24.45	3825375
2022-06-27	24.45	24.60	24.18	24.36	1583066
2022-06-28	24.42	24.75	23.67	23.70	1943052
2022-06-29	23.62	23.62	22.85	23.17	1603558
2022-06-30	22.90	22.92	21.99	22.11	5984363
2022-07-01	21.92	22.53	21.63	22.41	3991549
2022-07-05	21.85	22.75	21.44	22.69	2284834
2022-07-06	22.75	23.03	22.23	22.73	1785614
2022-07-07	23.01	23.22	22.62	23.00	1485019
2022-07-08	23.08	23.33	22.76	23.02	1840108
2022-07-11	22.73	23.05	22.51	22.68	1296689
2022-07-12	22.59	23.50	22.59	23.03	1265273
2022-07-13	22.59	23.04	22.36	22.97	1596111
2022-07-14	22.56	22.99	22.31	22.96	1364948
2022-07-15	23.41	23.66	22.98	23.27	2661594
2022-07-18	23.39	23.64	22.95	23.06	1661746
2022-07-19	23.54	24.22	23.54	24.13	1785901
2022-07-20	24.59	24.66	24.08	24.45	2737723
2022-07-21	24.30	25.42	24.18	25.38	2563642
2022-07-22	25.73	26.32	25.71	26.09	3283919
2022-07-25	26.13	26.19	25.71	25.99	2476773
2022-07-26	25.76	25.98	25.45	25.67	2994114
2022-07-27	24.14	25.38	23.19	24.59	7500638
2022-07-28	24.82	25.22	24.47	25.20	2642494
2022-07-29	25.28	25.51	25.01	25.22	1689482
2022-08-01	25.02	25.45	24.94	25.23	2332341
2022-08-02	25.24	25.47	24.81	25.27	2447156
2022-08-03	25.58	25.58	24.91	25.39	3005977
2022-08-04	25.52	25.61	25.22	25.33	1591984
2022-08-05	25.09	25.63	24.94	25.44	1720880
2022-08-08	25.65	26.06	25.55	25.62	1784573
2022-08-09	25.51	25.51	25.00	25.03	1576316
2022-08-10	25.62	26.39	25.50	26.11	1783540
2022-08-11	26.46	26.71	26.22	26.44	1370171
2022-08-12	26.75	26.75	26.48	26.74	2972030
2022-08-15	26.55	26.98	26.49	26.79	4807470
2022-08-16	26.54	27.19	26.47	27.06	1886080
2022-08-17	26.63	26.80	26.04	26.20	1103575
2022-08-18	26.13	26.27	25.96	26.00	1619517
2022-08-19	25.80	25.85	25.47	25.75	1157940
2022-08-22	25.32	25.39	25.06	25.13	1537043
2022-08-23	25.21	25.41	25.02	25.08	1108936
2022-08-24	25.09	25.31	24.93	25.07	882870
2022-08-25	25.20	25.95	25.20	25.94	917311
2022-08-26	26.05	26.12	24.98	25.03	888636
2022-08-29	24.68	25.24	24.46	25.05	1397513
2022-08-30	25.28	25.58	25.05	25.46	1244559
2022-08-31	25.64	25.99	25.26	25.75	3886248
2022-09-01	25.52	25.70	25.03	25.41	2561474
2022-09-02	25.82	25.86	24.70	24.85	1338269
2022-09-06	24.99	25.15	24.57	24.61	1760343
2022-09-07	24.74	25.89	24.67	25.79	1272325
2022-09-08	25.52	25.98	25.35	25.89	874122
2022-09-09	26.06	26.06	25.73	26.03	1591433
2022-09-12	26.16	26.72	26.16	26.71	1482609
2022-09-13	25.88	26.09	25.30	25.38	1162911
2022-09-14	25.17	25.46	24.55	24.94	1715167
2022-09-15	24.84	25.59	24.80	24.94	1195533
2022-09-16	24.50	24.58	24.00	24.13	3167922
2022-09-19	23.91	24.77	23.91	24.55	1400318
2022-09-20	24.23	24.36	23.88	24.04	2157121
2022-09-21	24.07	24.20	23.47	23.49	1614923
2022-09-22	23.36	23.38	22.66	22.67	2191665
2022-09-23	22.32	22.35	21.93	22.30	1988146
2022-09-26	22.13	22.32	21.51	22.02	2806146
2022-09-27	22.21	22.43	21.41	21.68	3059366
2022-09-28	21.90	22.20	21.67	22.10	2824052
2022-09-29	21.67	21.88	20.95	21.31	2957161
2022-09-30	21.17	21.64	21.04	21.06	2209893
2022-10-03	21.28	22.24	21.16	22.08	1979058
2022-10-04	22.43	23.50	22.43	23.36	2791275
2022-10-05	22.89	23.56	22.80	23.38	1636662
2022-10-06	23.30	23.57	23.19	23.33	2387498
2022-10-07	23.01	23.22	21.98	22.07	2361696
2022-10-10	21.83	21.91	20.66	21.27	3482971
2022-10-11	21.11	21.84	20.89	21.58	2292452
2022-10-12	21.63	21.63	21.17	21.28	2522179
2022-10-13	20.99	22.49	20.68	22.35	2593240
2022-10-14	22.55	22.82	21.83	22.02	1948568
2022-10-17	22.58	22.87	22.43	22.70	1602792
2022-10-18	23.33	23.56	23.15	23.33	1497404
2022-10-19	23.08	23.24	22.67	22.93	1642167
2022-10-20	22.93	23.68	22.63	22.78	2635406
2022-10-21	22.45	23.61	22.42	23.56	2819882
2022-10-24	23.78	23.78	23.13	23.54	2048812
2022-10-25	23.91	23.95	23.63	23.81	3315709
2022-10-26	24.05	24.56	23.18	23.79	3734332
2022-10-27	23.92	24.19	23.64	23.69	3415522
2022-10-28	23.40	23.92	23.38	23.82	2146480
2022-10-31	23.77	23.88	23.29	23.32	2240480
2022-11-01	23.66	23.82	23.36	23.66	1657357
2022-11-02	23.54	23.80	22.76	22.78	1651365
2022-11-03	22.38	23.16	22.12	22.91	1384783
2022-11-04	23.39	23.97	23.27	23.89	2701626
2022-11-07	24.14	24.46	23.76	24.44	1210683
2022-11-08	24.70	24.99	24.47	24.77	1767034
2022-11-09	24.53	24.59	23.98	24.12	2646233
2022-11-10	25.00	25.84	24.90	25.79	3319448
2022-11-11	26.00	26.80	25.87	26.74	2703101
2022-11-14	26.59	26.73	25.91	25.95	2100664
2022-11-15	26.32	26.68	25.94	26.21	1811361
2022-11-16	26.04	26.22	25.61	25.66	2475405
2022-11-17	25.22	25.58	25.09	25.50	1726916
2022-11-18	25.82	26.06	25.53	25.99	1542578
2022-11-21	25.76	26.14	25.65	25.79	1742640
2022-11-22	26.03	26.36	25.94	26.35	1387759
2022-11-23	26.40	26.86	26.40	26.75	1310128
2022-11-25	26.62	26.82	26.55	26.80	427399
2022-11-28	26.51	26.60	25.99	26.07	2473575
2022-11-29	26.20	26.27	25.86	25.93	967241
2022-11-30	25.83	26.85	25.69	26.84	1204666
2022-12-01	26.91	27.25	26.69	26.78	1593753
2022-12-02	26.41	27.10	26.28	26.99	1186548
2022-12-05	26.60	27.15	26.51	26.65	1923618
2022-12-06	26.85	26.96	26.12	26.40	1854778
2022-12-07	26.38	26.48	26.05	26.10	737488
2022-12-08	26.39	26.41	25.40	25.64	3251589
2022-12-09	25.61	26.05	25.58	25.62	1711355
2022-12-12	25.61	25.92	25.47	25.92	1573200
2022-12-13	26.83	27.06	26.30	26.71	1560965
2022-12-14	26.76	27.12	26.50	26.69	1702803
2022-12-15	26.19	26.28	25.57	25.62	1465548
2022-12-16	25.33	25.54	25.10	25.49	1779323
2022-12-19	25.45	25.58	24.97	25.02	1274347
2022-12-20	24.86	25.49	24.86	25.32	1317171
2022-12-21	25.56	25.96	25.53	25.84	874757
2022-12-22	25.41	25.60	25.17	25.58	1039995
2022-12-23	25.46	25.74	25.38	25.67	591889
2022-12-27	25.61	25.79	25.55	25.63	1826735
2022-12-28	25.67	25.90	25.28	25.32	1037130
2022-12-29	25.44	25.83	25.36	25.59	927945
2022-12-30	25.32	25.56	25.19	25.47	1575627
2023-01-03	25.75	25.83	25.36	25.63	1739596
2023-01-04	25.89	26.61	25.89	26.43	2176298
2023-01-05	26.10	26.12	25.32	25.33	2274381
2023-01-06	25.50	26.66	25.50	26.53	2030640
2023-01-09	26.61	27.02	26.09	26.62	3753072
2023-01-10	26.49	27.09	26.35	26.92	2023715
2023-01-11	27.46	27.53	27.16	27.45	1680399
2023-01-12	27.84	28.00	27.56	27.61	3580272
2023-01-13	27.37	27.44	27.08	27.27	3330833
2023-01-17	27.31	27.45	26.92	27.01	1367439
2023-01-18	27.14	27.59	27.01	27.06	4736126
2023-01-19	26.72	26.78	26.08	26.08	1769463
2023-01-20	26.36	27.51	26.30	27.40	2761964
2023-01-23	27.34	27.97	27.24	27.88	3251318
2023-01-24	27.64	27.87	27.30	27.53	2034826
2023-01-25	27.18	27.47	27.00	27.43	2266782
2023-01-26	27.73	28.93	27.50	28.76	5253022
2023-01-27	28.84	29.49	28.67	29.27	3888936
2023-01-30	29.88	30.01	29.43	29.54	3002406
2023-01-31	29.65	30.19	29.46	30.10	2449892
2023-02-01	29.89	30.65	29.89	30.35	2157403
2023-02-02	30.51	30.80	30.24	30.45	2165382
2023-02-03	30.00	30.35	29.80	30.13	2205385
2023-02-06	29.79	29.98	29.56	29.91	1419366
2023-02-07	29.75	30.25	29.50	30.21	2005381
2023-02-08	29.90	30.10	29.46	29.53	1780666
2023-02-09	29.76	29.99	29.25	29.29	1119213
2023-02-10	29.11	29.18	28.74	29.06	1194726
2023-02-13	29.15	29.50	29.01	29.27	1160328
2023-02-14	29.18	29.64	29.16	29.43	2605392
2023-02-15	29.25	29.73	29.20	29.55	1030000
2023-02-16	28.99	29.49	28.88	28.97	1505401
2023-02-17	29.42	29.42	28.90	29.38	2070190
2023-02-21	28.96	29.18	28.43	28.49	1536742
2023-02-22	28.61	28.86	28.43	28.76	1328318
2023-02-23	28.96	29.08	28.39	28.79	1331174
2023-02-24	28.44	29.29	28.19	29.08	1598919
2023-02-27	29.49	29.72	29.32	29.66	1453429
2023-02-28	29.72	30.27	29.61	29.80	1547544
2023-03-01	29.67	30.30	29.63	30.17	1492997
2023-03-02	29.98	30.85	29.79	30.69	1749604
2023-03-03	30.95	31.07	30.58	31.05	1544488
2023-03-06	32.25	32.56	31.01	31.09	6767402
2023-03-07	30.94	31.47	30.55	30.80	2710942
2023-03-08	30.87	31.23	30.80	31.06	2772225
2023-03-09	31.03	31.52	29.94	30.03	2986626
2023-03-10	30.12	30.21	29.23	29.57	2941963
2023-03-13	29.11	29.58	28.96	29.02	2981348
2023-03-14	29.61	30.04	29.08	29.53	4429838
2023-03-15	28.56	28.79	27.61	27.82	6074680
2023-03-16	28.16	28.56	27.73	28.41	6122171
2023-03-17	28.16	28.28	27.57	27.85	34854689
2023-03-20	28.06	28.30	27.75	27.89	3107622
2023-03-21	28.35	28.73	28.30	28.54	1885583
2023-03-22	28.39	28.67	27.90	27.92	1784335
2023-03-23	27.94	28.68	27.70	28.01	2290588
2023-03-24	27.73	28.18	27.21	28.10	2261413
2023-03-27	28.43	28.56	28.11	28.41	1245642
2023-03-28	28.35	28.71	28.28	28.70	1481209
2023-03-29	29.12	29.39	28.92	29.23	1737151
2023-03-30	29.61	29.74	29.37	29.47	1877343
2023-03-31	29.44	30.32	29.44	30.29	1996263
2023-04-03	31.02	31.63	30.69	31.12	3386837
2023-04-04	31.06	31.13	29.94	30.09	2071048
2023-04-05	29.78	30.19	29.62	30.15	2491381
2023-04-06	29.83	30.35	29.83	30.35	2231318
2023-04-10	30.23	30.54	29.78	29.92	3046761
2023-04-11	30.30	30.61	30.00	30.45	2368251
2023-04-12	30.86	30.86	30.44	30.50	2916009
2023-04-13	31.00	31.62	30.98	31.45	4203241
2023-04-14	31.38	31.50	30.83	31.12	3352654
2023-04-17	31.15	31.63	31.09	31.58	1709353
2023-04-18	31.68	31.85	31.30	31.55	1650424
2023-04-19	31.53	31.63	31.27	31.57	1765632
2023-04-20	31.30	31.77	31.23	31.72	3810530
2023-04-21	32.12	32.27	31.31	31.40	2046662
2023-04-24	31.56	31.82	31.48	31.73	2382924
2023-04-25	31.30	31.54	30.79	30.83	1784599
2023-04-26	30.76	31.35	30.61	30.64	2271421
2023-04-27	30.84	31.31	30.66	31.30	1510129
2023-04-28	31.29	31.69	31.19	31.57	2302227
2023-05-01	31.56	31.83	31.46	31.60	2613189
2023-05-02	31.32	31.32	30.54	31.16	3688196
2023-05-03	31.16	31.40	29.68	29.92	4722627
2023-05-04	29.95	30.02	29.07	29.37	2083019
2023-05-05	29.70	30.48	29.65	30.35	1751752
2023-05-08	30.50	30.70	30.27	30.58	1556411
2023-05-09	30.51	30.85	30.18	30.73	1747577
2023-05-10	31.11	31.21	30.17	30.43	1842056
2023-05-11	30.24	30.45	29.95	30.27	2012226
2023-05-12	30.47	30.58	29.84	30.06	1749672
2023-05-15	30.09	30.62	30.09	30.61	2212970
2023-05-16	30.34	30.40	29.95	30.05	1387004
2023-05-17	30.14	30.82	30.07	30.57	1248940
2023-05-18	30.53	31.00	30.37	30.99	2153937
2023-05-19	31.17	31.18	30.31	30.64	1779517
2023-05-22	30.70	30.87	30.54	30.55	1138898
2023-05-23	30.27	30.64	29.95	30.01	1417030
2023-05-24	29.84	29.99	29.38	29.54	2033330
2023-05-25	29.63	29.77	29.19	29.64	1938607
2023-05-26	29.79	29.98	29.50	29.85	1561392
2023-05-30	29.91	30.05	29.46	29.96	1643449
2023-05-31	29.80	29.94	28.88	29.01	2877844
2023-06-01	29.06	30.08	29.02	30.02	2279018
2023-06-02	30.77	31.46	30.74	31.43	2041826
2023-06-05	31.13	31.16	30.56	31.43	1694012
2023-06-06	31.06	31.47	30.78	30.94	4492693
2023-06-07	30.87	31.50	30.83	31.38	3946984
2023-06-08	31.42	31.75	31.13	31.67	3157407
2023-06-09	31.60	31.87	31.39	31.54	2282324
2023-06-12	31.54	31.98	31.35	31.89	1825824
2023-06-13	31.99	32.37	31.97	32.22	1374331
2023-06-14	32.70	32.88	32.20	32.50	1684751
2023-06-15	32.44	32.69	32.26	32.55	2019658
2023-06-16	32.74	32.74	32.27	32.46	2362962
2023-06-20	32.07	32.22	31.84	32.10	1348611
2023-06-21	32.03	32.28	31.84	32.02	1547516
2023-06-22	32.01	32.04	31.69	31.97	962546
2023-06-23	31.47	31.74	31.24	31.29	3098406
2023-06-26	31.38	31.81	31.36	31.67	2023289
2023-06-27	31.69	32.49	31.65	32.36	1601924
2023-06-28	32.36	32.54	32.13	32.39	1495141
2023-06-29	32.27	32.96	32.16	32.55	2374980
2023-06-30	32.73	33.08	32.63	32.81	2625325
2023-07-03	32.57	33.06	32.46	32.81	714559
2023-07-05	32.66	32.73	32.03	32.05	1463609
2023-07-06	31.59	31.62	30.95	31.53	2567271
2023-07-07	31.57	32.71	31.55	32.45	2205959
2023-07-10	32.29	32.78	32.22	32.54	1534027
2023-07-11	33.01	33.26	32.78	33.03	3629516
2023-07-12	33.49	33.65	33.15	33.53	2117306
2023-07-13	33.58	33.68	33.27	33.36	2349753
2023-07-14	33.25	33.25	32.51	32.67	1944789
2023-07-17	32.47	33.26	32.47	32.88	2195371
2023-07-18	32.86	33.46	32.79	33.17	1988499
2023-07-19	33.16	33.32	32.84	33.00	1684888
2023-07-20	33.00	33.11	32.10	32.11	5388157
2023-07-21	32.16	32.71	31.74	32.63	2951445
2023-07-24	32.68	32.71	32.16	32.36	1495403
2023-07-25	32.59	33.00	32.54	32.56	1827454
2023-07-26	32.41	32.83	32.41	32.73	1960454
2023-07-27	32.93	32.93	31.96	32.03	1385573
2023-07-28	32.39	32.53	32.09	32.35	1733243
2023-07-31	32.35	32.47	31.78	32.00	2002144
2023-08-01	31.65	32.38	31.60	32.20	3098410
2023-08-02	30.90	31.12	28.50	29.50	11364084
2023-08-03	29.21	29.55	28.61	29.06	4256526
2023-08-04	29.18	29.76	28.93	28.95	3554690
2023-08-07	29.07	29.46	28.98	29.35	2204100
2023-08-08	28.76	29.42	28.70	29.13	2364240
2023-08-09	29.95	29.96	28.89	28.94	2045835
2023-08-10	29.05	29.19	28.42	28.71	2448695
2023-08-11	28.49	28.66	28.21	28.24	2278360
2023-08-14	28.03	28.26	27.87	28.24	1962793
2023-08-15	27.94	28.12	27.79	27.90	2485441
2023-08-16	27.80	27.99	27.38	27.40	1819008
2023-08-17	27.48	27.81	27.44	27.55	1859773
2023-08-18	27.31	27.75	27.28	27.63	1961820
2023-08-21	27.65	27.98	27.39	27.86	2183548
2023-08-22	28.03	28.03	27.64	27.70	2182720
2023-08-23	27.81	28.13	27.69	28.00	1067008
2023-08-24	27.94	28.11	27.77	27.78	1008620
2023-08-25	27.87	28.02	27.48	27.55	2633626
2023-08-28	27.73	28.07	27.73	27.90	1142558
2023-08-29	27.79	28.21	27.74	28.01	2049376
2023-08-30	28.10	28.73	28.00	28.46	2608063
2023-08-31	28.54	28.65	28.22	28.30	1583406
2023-09-01	28.51	28.76	28.22	28.31	1365466
2023-09-05	27.93	28.05	27.24	27.24	1177202
2023-09-06	27.29	27.55	27.04	27.16	1264715
2023-09-07	27.21	27.43	26.79	27.41	2198650
2023-09-08	27.31	27.53	26.94	27.00	1408294
2023-09-11	27.41	27.41	26.79	26.88	2712169
2023-09-12	26.36	27.10	25.97	26.99	1932683
2023-09-13	26.99	26.99	26.52	26.80	1783386
2023-09-14	27.05	27.22	26.78	27.18	2102037
2023-09-15	27.03	27.56	26.98	27.41	3256503
2023-09-18	27.37	27.47	27.19	27.33	1414251
2023-09-19	27.25	27.52	27.14	27.34	1543782
2023-09-20	27.55	27.86	26.93	26.94	1474871
2023-09-21	26.66	26.77	26.51	26.53	1230672
2023-09-22	26.61	27.22	26.60	26.92	1982897
2023-09-25	26.70	27.26	26.63	27.20	1340723
2023-09-26	26.94	27.19	26.37	26.38	1690747
2023-09-27	26.55	26.60	26.12	26.46	3066832
2023-09-28	26.52	27.53	26.37	27.29	2850087
2023-09-29	27.47	27.60	26.80	26.90	2168213
2023-10-02	26.81	26.83	26.35	26.50	2077505
2023-10-03	26.30	27.05	26.30	27.03	3790151
2023-10-04	27.39	27.50	26.83	27.24	2255701
2023-10-05	27.08	27.42	26.71	27.09	1582108
2023-10-06	26.93	28.07	26.93	27.75	3104764
2023-10-09	27.62	27.70	26.81	26.95	2066507
2023-10-10	27.23	27.89	27.07	27.52	1906770
2023-10-11	27.61	27.78	27.25	27.56	1956084
2023-10-12	27.75	27.75	26.78	26.96	2273720
2023-10-13	27.00	27.08	26.56	26.56	1182893
2023-10-16	26.82	27.29	26.62	27.28	2330225
2023-10-17	26.88	27.69	26.88	27.29	1802283
2023-10-18	26.80	27.00	26.26	26.31	2718773
2023-10-19	26.16	26.53	25.64	25.76	2832051
2023-10-20	25.80	26.13	25.74	25.81	2855556
2023-10-23	25.65	25.91	25.48	25.48	3050118
2023-10-24	25.77	25.95	25.50	25.64	1540356
2023-10-25	25.42	25.58	25.03	25.45	1855913
2023-10-26	25.48	26.03	25.48	25.72	2426862
2023-10-27	25.89	25.89	25.37	25.42	1615074
2023-10-30	25.74	25.96	25.49	25.84	1684093
2023-10-31	25.97	26.37	25.92	26.23	2841475
2023-11-01	28.38	29.28	27.63	28.35	6636474
2023-11-02	28.69	29.20	28.69	29.00	3335497
2023-11-03	29.46	29.81	29.28	29.49	3245122
2023-11-06	29.57	29.57	29.23	29.34	1605719
2023-11-07	29.09	29.39	28.95	29.04	1994724
2023-11-08	29.07	29.42	29.00	29.40	3204468
2023-11-09	29.57	29.83	29.24	29.26	1885708
2023-11-10	29.35	29.82	29.20	29.77	1642130
2023-11-13	29.68	30.26	29.46	30.16	2483491
2023-11-14	30.64	31.08	30.53	30.83	1922612
2023-11-15	30.87	31.26	30.83	30.98	1509817
2023-11-16	30.93	31.07	30.78	30.86	1708605
2023-11-17	31.00	31.25	30.87	31.07	2428437
2023-11-20	30.92	31.05	30.72	31.00	1610520
2023-11-21	30.90	31.14	30.82	30.93	1109810
2023-11-22	31.08	31.18	30.80	30.96	1233379
2023-11-24	30.93	31.26	30.92	31.19	484251
2023-11-27	30.98	31.19	30.98	31.12	1459182
2023-11-28	31.10	31.12	30.82	30.91	1737854
2023-11-29	31.19	31.33	31.03	31.07	1934616
2023-11-30	31.17	31.48	30.97	31.47	1562968
2023-12-01	31.40	32.23	31.32	32.19	2128454
2023-12-04	32.07	32.38	31.91	32.26	2250233
2023-12-05	32.01	32.18	31.86	32.13	2540651
2023-12-06	32.28	32.55	32.12	32.15	2075821
2023-12-07	32.34	32.73	32.24	32.62	2286309
2023-12-08	32.58	33.00	32.58	32.88	1810322
2023-12-11	32.87	33.20	32.87	33.15	1703338
2023-12-12	33.05	33.21	32.92	33.04	2725701
2023-12-13	32.99	33.43	32.91	33.27	3592227
2023-12-14	33.66	34.06	33.43	33.67	5064369
2023-12-15	33.48	34.00	33.48	33.85	3790589
2023-12-18	33.99	34.01	33.40	33.68	2309986
2023-12-19	33.86	34.12	33.83	34.12	1531853
2023-12-20	34.00	34.08	33.47	33.50	1612257
2023-12-21	33.87	34.06	33.63	34.00	1653761
2023-12-22	34.05	34.45	34.05	34.15	1344090
2023-12-26	34.12	34.41	34.12	34.19	792682
2023-12-27	34.25	34.42	34.12	34.21	1022784
2023-12-28	34.13	34.37	34.10	34.25	718172
2023-12-29	34.14	34.24	33.96	33.97	946865
2024-01-02	33.61	33.86	33.34	33.48	1093288
2024-01-03	33.12	33.34	32.68	32.71	1501851
2024-01-04	32.54	32.89	32.41	32.71	2755113
2024-01-05	32.52	33.19	32.50	32.96	2063068
2024-01-08	32.80	33.18	32.61	33.17	1377489
2024-01-09	32.82	32.90	32.58	32.90	1265619
2024-01-10	32.87	33.09	32.77	32.99	1601076
2024-01-11	32.98	33.02	32.63	32.98	1292521
2024-01-12	33.20	33.28	32.66	32.94	1178685
2024-01-16	32.55	32.87	32.44	32.84	1488579
2024-01-17	32.43	32.74	32.36	32.59	1532059
2024-01-18	32.82	32.98	32.56	32.90	1952880
2024-01-19	32.86	32.87	32.30	32.45	2976107
2024-01-22	32.53	32.96	32.53	32.73	2171479
2024-01-23	32.88	32.95	32.38	32.65	1548700
2024-01-24	32.78	32.79	32.30	32.47	1897038
2024-01-25	32.63	32.69	32.09	32.42	1463900
2024-01-26	32.57	32.79	32.35	32.54	1614782
2024-01-29	32.43	32.68	32.29	32.68	1469134
2024-01-30	32.62	33.05	32.58	32.79	1840984
2024-01-31	32.83	33.15	32.39	32.42	2179393
2024-02-01	32.58	32.97	32.39	32.94	1680717
2024-02-02	32.56	32.78	32.47	32.62	1839549
2024-02-05	32.21	32.40	31.88	32.12	1579210
2024-02-06	32.15	32.42	32.12	32.42	2083023
2024-02-07	32.67	32.89	32.52	32.55	3532837
2024-02-08	32.35	32.70	30.48	31.05	8795332
2024-02-09	31.32	31.61	30.97	31.33	4583745
2024-02-12	31.37	31.62	31.23	31.48	2363817
2024-02-13	30.87	30.96	30.40	30.65	2525001
2024-02-14	30.80	31.25	30.74	31.09	1814513
2024-02-15	31.25	31.68	31.17	31.51	1698072
2024-02-16	31.37	31.68	31.31	31.31	1356913
2024-02-20	31.10	31.43	31.02	31.39	1352114
2024-02-21	31.41	31.61	31.28	31.56	3206529
2024-02-22	31.70	32.15	31.70	32.07	1706424
2024-02-23	32.17	32.41	32.06	32.24	1822909
2024-02-26	32.13	32.27	31.91	32.16	1429312
2024-02-27	32.24	32.42	32.07	32.20	1326871
2024-02-28	32.21	32.80	32.03	32.48	1551441
2024-02-29	32.59	32.83	32.43	32.73	1698947
2024-03-01	32.66	32.76	32.39	32.48	1623474
2024-03-04	32.49	32.80	32.43	32.70	2080643
2024-03-05	32.53	32.66	32.25	32.28	1268721
2024-03-06	32.51	32.75	32.38	32.56	998531
2024-03-07	32.85	33.15	32.85	33.03	1436965
2024-03-08	33.19	33.50	33.04	33.15	1909449
2024-03-11	33.24	33.55	33.13	33.29	1266905
2024-03-12	33.36	33.76	33.30	33.73	1797678
2024-03-13	33.69	34.08	33.64	33.72	1508933
2024-03-14	33.65	33.84	32.97	33.18	1616517
2024-03-15	32.86	33.60	32.86	33.38	3091035
2024-03-18	33.42	33.80	33.29	33.29	1716711
2024-03-19	33.32	33.44	32.96	33.16	1734356
2024-03-20	33.17	33.76	33.01	33.54	2263397
2024-03-21	33.62	33.84	33.53	33.74	2240324
2024-03-22	33.81	33.82	33.43	33.46	1364009
2024-03-25	33.44	33.68	33.31	33.43	1454863
2024-03-26	33.50	33.65	33.38	33.46	1277765
2024-03-27	33.71	34.29	33.71	34.28	2032903
2024-03-28	34.29	34.54	34.09	34.39	1741941
2024-04-01	34.39	34.50	33.98	34.40	2639353
2024-04-02	34.15	34.18	33.36	33.40	1839786
2024-04-03	33.43	33.74	33.43	33.55	3393529
2024-04-04	33.73	33.96	33.02	33.11	2271406
2024-04-05	33.09	33.17	32.81	33.02	1494518
2024-04-08	33.31	33.31	32.94	32.96	1040413
2024-04-09	33.18	33.54	33.02	33.54	1071883
2024-04-10	33.04	33.18	32.54	32.55	1521654
2024-04-11	32.71	32.78	32.47	32.53	1494932
2024-04-12	32.26	32.29	31.52	31.76	1544757
2024-04-15	32.22	32.42	31.50	31.70	1217367
2024-04-16	31.52	31.80	31.37	31.54	1705038
2024-04-17	31.81	31.98	31.54	31.78	1926377
2024-04-18	31.99	32.11	31.59	31.81	1562918
2024-04-19	31.41	31.42	30.55	30.87	4964107
2024-04-22	30.93	31.36	30.72	31.28	2818375
2024-04-23	31.09	31.32	30.96	31.19	2244091
2024-04-24	31.13	31.33	30.84	31.11	1957386
2024-04-25	30.93	31.08	30.41	30.93	1887628
2024-04-26	30.99	31.49	30.99	31.22	1678470
2024-04-29	31.28	31.88	31.28	31.67	3006826
2024-04-30	31.47	31.81	31.36	31.44	4399182
2024-05-01	34.21	34.95	33.24	34.21	9332872
2024-05-02	34.79	35.21	34.57	34.83	4755016
2024-05-03	35.27	35.31	34.82	35.20	3991263
2024-05-06	35.46	35.59	35.21	35.48	2339072
2024-05-07	35.66	36.22	35.60	36.18	2910180
2024-05-08	36.05	36.38	36.01	36.33	2260355
2024-05-09	36.47	36.50	36.08	36.21	1448289
2024-05-10	36.37	36.46	35.98	36.04	1249137
2024-05-13	36.30	36.32	35.95	36.19	1823147
2024-05-14	36.31	36.56	36.20	36.54	2724052
2024-05-15	36.76	36.76	35.47	35.57	2849677
2024-05-16	35.62	35.90	35.31	35.36	2253171
2024-05-17	35.59	35.73	35.35	35.64	1919172
2024-05-20	35.49	35.84	35.14	35.23	1481240
2024-05-21	35.21	35.21	34.89	34.95	2319623
2024-05-22	34.75	35.31	34.74	35.28	2128743
2024-05-23	35.38	35.54	34.86	34.91	2097763
2024-05-24	34.98	35.23	34.91	35.15	1281147
2024-05-28	35.16	35.19	34.77	34.84	1528877
2024-05-29	34.42	34.46	34.04	34.07	1593806
2024-05-30	34.21	34.81	34.16	34.65	1374241
2024-05-31	34.68	35.65	34.67	35.59	2186211
2024-06-03	35.81	36.08	35.24	35.87	2738245
2024-06-04	35.74	35.87	35.42	35.67	1267088
2024-06-05	35.70	36.40	35.63	36.35	2849332
2024-06-06	36.32	36.54	36.10	36.27	2106305
2024-06-07	36.03	36.23	35.80	36.03	1680135
2024-06-10	35.71	36.15	35.56	36.15	2592294
2024-06-11	36.00	36.29	35.82	36.13	1930194
2024-06-12	36.79	36.98	35.97	36.12	2307537
2024-06-13	35.97	36.15	35.56	35.70	878689
2024-06-14	35.27	35.28	34.34	34.51	1705272
2024-06-17	34.40	34.85	34.35	34.78	1456972
2024-06-18	34.75	34.86	34.49	34.60	1221836
2024-06-20	34.54	34.76	34.32	34.36	1450184
2024-06-21	34.33	34.64	34.07	34.60	2123216
2024-06-24	34.69	35.15	34.57	34.77	1203222
2024-06-25	34.65	34.65	33.82	34.19	2255087
2024-06-26	33.68	34.11	33.55	34.00	1508340
2024-06-27	34.09	34.09	33.53	33.76	1505430
2024-06-28	33.82	34.23	33.68	34.17	2392492
2024-07-01	34.21	34.32	33.62	33.70	1399165
2024-07-02	33.51	33.98	33.44	33.96	1825293
2024-07-03	34.08	34.20	33.83	34.17	982295
2024-07-05	34.09	34.16	33.68	33.75	2306662
2024-07-08	34.02	34.63	34.02	34.36	1788158
2024-07-09	34.27	34.36	33.92	33.94	2025516
2024-07-10	34.21	34.49	34.07	34.48	1962961
2024-07-11	34.87	35.55	34.69	35.47	1955907
2024-07-12	35.63	35.93	35.41	35.45	1725793
2024-07-15	35.45	35.98	35.32	35.62	1439212
2024-07-16	36.00	36.53	35.66	36.27	1841720
2024-07-17	35.97	36.37	35.89	36.19	2116451
2024-07-18	36.05	36.81	35.77	35.88	1600026
2024-07-19	35.45	35.50	34.64	34.76	3616273
2024-07-22	35.00	35.40	34.66	35.39	1558567
2024-07-23	35.60	35.60	34.98	34.99	2223929
2024-07-24	34.92	35.10	34.32	34.37	1280918
2024-07-25	34.42	35.10	34.21	34.50	2842795
2024-07-26	34.75	35.13	34.66	34.87	1837221
2024-07-29	34.91	35.29	34.73	35.16	1741424
2024-07-30	35.09	35.51	34.94	35.20	2014843
2024-07-31	35.59	36.15	35.33	35.65	3348292
2024-08-01	36.97	37.49	35.70	36.64	4007320
2024-08-02	36.14	36.15	34.87	35.21	2428282
2024-08-05	34.17	34.53	33.46	34.07	2594996
2024-08-06	34.22	34.80	34.02	34.04	2161858
2024-08-07	34.37	34.55	33.43	33.44	1908822
2024-08-08	33.62	34.13	33.61	33.87	2646059
2024-08-09	33.95	34.25	33.80	33.98	1650299
2024-08-12	33.98	33.98	33.48	33.56	1150349
2024-08-13	33.53	33.85	33.46	33.73	1769611
2024-08-14	33.82	34.03	33.67	33.75	1492145
2024-08-15	34.19	34.83	34.04	34.60	1941530
2024-08-16	34.53	34.60	34.20	34.53	875268
2024-08-19	34.48	34.73	34.40	34.69	1043256
2024-08-20	34.59	34.70	34.21	34.33	940617
2024-08-21	34.44	35.15	34.35	35.07	1211832
2024-08-22	35.23	35.25	34.95	35.07	756764
2024-08-23	35.30	35.69	35.19	35.64	1027065
2024-08-26	35.76	36.21	35.49	35.51	1146281
2024-08-27	35.51	35.71	35.26	35.31	1271281
2024-08-28	35.40	35.67	35.26	35.53	1176463
2024-08-29	35.69	35.99	35.52	35.92	1242218
2024-08-30	36.11	36.66	35.79	36.50	2399024
2024-09-03	36.04	36.32	35.52	35.74	1919398
2024-09-04	35.61	36.16	35.13	35.38	1644995
2024-09-05	35.44	35.44	34.69	34.99	1645146
2024-09-06	34.97	35.16	34.55	34.57	1473370
2024-09-09	34.70	34.83	34.54	34.62	1791510
2024-09-10	34.55	34.63	33.87	34.14	1647280
2024-09-11	34.16	34.57	33.51	34.45	2234838
2024-09-12	34.40	34.73	34.19	34.52	2375842
2024-09-13	34.61	35.16	34.61	34.80	1339020
2024-09-16	34.98	35.31	34.96	35.16	2257939
2024-09-17	35.42	35.87	35.27	35.70	1931617
2024-09-18	35.88	36.38	35.66	35.97	2512796
2024-09-19	36.61	37.17	36.55	37.12	3990757
2024-09-20	36.73	36.91	35.92	36.07	3523373
2024-09-23	36.22	36.42	36.00	36.32	2165649
2024-09-24	36.41	36.80	36.28	36.45	3201580
2024-09-25	36.56	36.56	35.92	35.94	1986517
2024-09-26	36.37	37.50	36.25	37.40	3523083
2024-09-27	37.52	37.78	37.10	37.25	2178205
2024-09-30	36.97	37.00	35.73	36.19	2997616
2024-10-01	36.36	36.36	35.56	35.64	1949407
2024-10-02	35.56	36.00	35.46	35.96	4056824
2024-10-03	35.72	35.88	35.34	35.40	1770463
2024-10-04	35.93	35.98	35.27	35.63	958088
2024-10-07	35.43	35.90	35.31	35.84	1131724
2024-10-08	35.75	36.17	35.51	36.05	1625979
2024-10-09	36.22	36.89	36.01	36.89	1901358
2024-10-10	36.61	36.76	36.45	36.61	2009329
2024-10-11	36.58	37.07	36.43	36.90	1755575
2024-10-14	37.11	37.19	36.71	36.91	1568870
2024-10-15	36.97	37.54	36.76	36.77	1649632
2024-10-16	36.80	37.04	36.76	36.85	1138667
2024-10-17	36.69	37.10	36.32	36.51	1671363
2024-10-18	36.63	36.81	36.09	36.13	1554979
2024-10-21	36.02	36.21	35.63	35.70	911811
2024-10-22	35.23	35.33	34.66	35.05	2351558
2024-10-23	34.95	35.33	34.89	35.26	1684600
2024-10-24	35.35	35.72	34.99	35.58	1770908
2024-10-25	35.48	35.57	35.17	35.22	1049838
2024-10-28	35.51	35.77	35.37	35.59	2137671
2024-10-29	35.13	35.72	35.13	35.41	3034787
2024-10-30	38.29	38.77	37.56	38.32	5530160
2024-10-31	38.06	38.34	37.70	37.92	3437044
2024-11-01	37.80	38.11	37.68	37.98	2857784
2024-11-04	38.27	38.61	38.00	38.08	1587066
2024-11-05	37.67	38.45	37.56	38.42	1341086
2024-11-06	39.47	40.10	39.13	39.50	2056453
2024-11-07	39.54	40.00	39.32	39.77	1295281
2024-11-08	39.64	40.19	39.49	39.96	1765138
2024-11-11	40.26	40.38	39.93	40.19	1468829
2024-11-12	40.02	40.23	39.31	39.60	1257033
2024-11-13	39.98	40.76	39.70	40.60	1735778
2024-11-14	40.65	40.91	40.47	40.66	2184319
2024-11-15	40.57	40.76	39.98	40.29	1309040
2024-11-18	40.28	40.58	39.62	39.90	2072580
2024-11-19	39.47	39.78	38.67	38.82	1994689
2024-11-20	38.78	38.93	38.56	38.89	1349931
2024-11-21	38.90	39.79	38.90	39.78	1148647
2024-11-22	39.74	40.59	39.68	40.52	2196600
2024-11-25	40.93	41.66	40.74	41.29	1788000
2024-11-26	41.01	41.14	40.58	40.67	1980383
2024-11-27	40.74	41.09	40.42	40.53	1027744
2024-11-29	40.53	40.80	40.27	40.46	747352
2024-12-02	40.39	40.76	39.96	40.59	1418612
2024-12-03	40.74	40.78	40.28	40.33	1201578
2024-12-04	40.08	40.71	39.97	40.59	988012
2024-12-05	40.62	40.64	39.96	40.00	889450
2024-12-06	40.25	40.29	39.60	39.92	1147218
2024-12-09	40.06	40.49	39.80	39.84	2245771
2024-12-10	39.76	39.95	39.10	39.21	1324038
2024-12-11	39.26	39.36	38.86	38.87	1275325
2024-12-12	38.95	39.19	38.81	39.07	1079817
2024-12-13	38.75	38.82	38.06	38.23	1706150
2024-12-16	38.16	38.29	37.56	37.72	2337634
2024-12-17	36.99	37.04	36.12	36.39	3489676
2024-12-18	36.03	36.56	34.95	35.01	2929909
2024-12-19	35.06	35.42	34.42	34.44	2645035
2024-12-20	33.97	34.52	33.94	34.40	7751948
2024-12-23	34.39	34.59	34.04	34.35	1642359
2024-12-24	34.35	34.44	34.10	34.44	428493
2024-12-26	34.27	34.66	34.10	34.63	1068904
2024-12-27	34.47	34.80	34.09	34.37	1278915
2024-12-30	34.17	34.46	33.68	34.01	1228918
2024-12-31	34.29	34.33	33.97	34.22	1276835
2025-01-02	34.17	34.35	33.47	33.56	1475886
2025-01-03	33.60	33.93	33.40	33.85	1651740
2025-01-06	34.15	34.62	34.14	34.57	2210252
2025-01-07	34.42	34.76	33.98	34.21	1920246
2025-01-08	34.04	34.43	33.78	34.30	1587347
2025-01-10	33.62	33.99	33.40	33.74	1444388
2025-01-13	33.55	34.27	33.46	34.23	1203576
2025-01-14	34.54	34.78	34.38	34.69	1058828
2025-01-15	35.04	35.59	35.04	35.39	1505155
2025-01-16	35.38	35.74	35.13	35.66	1293526
2025-01-17	36.35	36.43	36.09	36.28	1401029
2025-01-21	36.58	36.98	36.51	36.98	1445956
2025-01-22	36.88	36.88	36.42	36.54	1228113
2025-01-23	36.49	36.90	36.25	36.88	1209103
2025-01-24	36.87	37.02	36.70	36.76	1281953
2025-01-27	36.76	37.29	36.60	37.18	1802924
2025-01-28	37.12	37.42	36.93	36.96	1312033
2025-01-29	36.98	37.54	36.85	37.06	1324550
2025-01-30	37.06	37.29	36.72	36.87	2238198
2025-01-31	36.40	36.45	35.65	35.94	2833422
2025-02-03	35.18	35.49	34.25	35.11	3378592
2025-02-04	36.75	38.30	36.75	38.01	4803466
2025-02-05	38.19	38.37	37.52	37.80	3321810
2025-02-06	38.09	38.30	37.35	38.05	2262304
2025-02-07	38.10	38.17	37.15	37.22	1971218
2025-02-10	37.71	37.71	37.15	37.56	1452291
2025-02-11	37.56	37.93	37.45	37.66	1434094
2025-02-12	37.04	37.29	36.59	37.01	5812759
2025-02-13	37.37	37.51	37.08	37.45	1605810
2025-02-14	37.55	37.72	37.05	37.17	1648918
2025-02-18	37.17	37.50	37.03	37.23	1146798
2025-02-19	36.70	37.09	36.40	36.92	1566598
2025-02-20	36.82	37.23	36.82	37.14	1506858
2025-02-21	37.34	37.50	35.58	36.03	2300344
2025-02-24	36.27	36.67	36.06	36.31	1934873
2025-02-25	36.47	37.16	36.39	36.63	2014429
2025-02-26	36.71	37.05	36.51	36.68	1437735
2025-02-27	36.49	36.85	35.76	35.81	2441628
2025-02-28	35.89	36.31	35.72	36.21	2418023
2025-03-03	36.64	36.82	34.95	35.10	1810198
2025-03-04	34.76	34.96	33.90	34.29	2409834
2025-03-05	34.46	35.60	34.30	35.34	2215253
2025-03-06	35.07	35.96	35.05	35.42	2004768
2025-03-07	35.23	35.42	34.30	34.93	1873191
2025-03-10	34.60	34.64	33.46	33.61	3180710
2025-03-11	33.70	34.38	33.36	33.96	2090115
2025-03-12	34.21	34.36	33.71	33.88	2445320
2025-03-13	33.89	34.25	33.17	33.44	1201748
2025-03-14	34.00	34.53	33.94	34.42	2891534
2025-03-17	34.31	35.31	34.28	35.06	1924935
2025-03-18	34.97	34.97	34.38	34.39	1875733
2025-03-19	34.49	34.64	33.99	34.46	1695651
2025-03-20	34.20	34.55	34.00	34.05	1240362
2025-03-21	33.49	33.92	33.30	33.81	1591672
2025-03-24	34.44	34.94	34.02	34.73	1630148
2025-03-25	34.66	34.95	34.00	34.18	1411706
2025-03-26	34.20	34.61	34.06	34.18	1838257
2025-03-27	33.48	33.80	32.59	33.11	3686186
2025-03-28	33.09	33.29	32.60	32.86	1723002
2025-03-31	32.45	33.45	32.13	33.17	1985231
2025-04-01	33.02	33.40	32.79	33.38	1733883
2025-04-02	33.05	33.88	33.05	33.82	1564465
2025-04-03	32.38	32.64	31.33	31.55	2459215
2025-04-04	30.39	30.57	28.95	29.73	2335680
2025-04-07	29.05	30.88	28.34	29.59	4859483
2025-04-08	30.40	30.40	28.01	28.49	3353619
2025-04-09	28.02	32.17	27.70	31.76	5052744
2025-04-10	30.90	30.95	29.28	30.22	3378694
2025-04-11	29.96	31.07	29.40	30.67	2138515
2025-04-14	31.28	31.36	30.63	31.16	1658666
2025-04-15	30.98	31.38	30.65	31.21	1954566
2025-04-16	31.05	31.94	30.80	31.12	2143637
2025-04-17	31.25	31.56	31.10	31.23	1710662
2025-04-21	31.04	31.34	30.38	30.88	1413252
2025-04-22	31.38	31.57	30.98	31.53	1356938
2025-04-23	32.48	33.00	31.45	31.66	2016463
2025-04-24	31.79	32.30	31.41	32.28	2595131
2025-04-25	31.98	32.27	31.71	31.83	1146872
2025-04-28	31.87	32.25	31.34	31.74	1705215
2025-04-29	31.76	32.18	31.31	31.77	3505515
2025-04-30	31.72	32.54	31.38	32.50	3924393
2025-05-01	32.45	32.94	32.09	32.33	1595594
2025-05-02	32.96	33.49	32.73	33.16	2500055
2025-05-05	32.87	33.68	32.76	33.29	2501604
2025-05-06	32.96	33.31	32.85	33.27	2718227
2025-05-07	31.82	33.17	31.40	31.69	4829848
2025-05-08	31.85	32.12	31.20	31.27	4995792
2025-05-09	31.29	31.63	30.89	31.10	2980064
2025-05-12	32.94	33.35	32.59	32.70	4425636
2025-05-13	32.79	33.42	32.57	33.03	3267278
2025-05-14	32.90	32.96	32.46	32.84	2274575
2025-05-15	32.57	33.06	32.32	32.38	2455764
2025-05-16	32.34	32.67	32.07	32.65	2077117
2025-05-19	32.30	32.53	32.08	32.36	2272120
2025-05-20	32.23	32.26	31.69	31.84	1792020
2025-05-21	31.55	31.67	31.15	31.29	1996782
2025-05-22	31.18	31.78	31.06	31.57	2631344
2025-05-23	30.96	31.17	30.66	30.94	2108843
2025-05-27	31.41	31.89	31.30	31.84	1775437
2025-05-28	31.75	31.91	31.07	31.11	2350072
2025-05-29	31.41	31.50	30.88	31.21	3722707
2025-05-30	31.04	31.09	30.50	30.80	2278173
2025-06-02	30.75	30.90	30.21	30.55	2181414
2025-06-03	30.53	30.83	30.28	30.65	2235932
2025-06-04	30.71	30.83	30.59	30.65	2089807
2025-06-05	30.85	30.87	30.27	30.31	1557697
2025-06-06	30.86	31.04	30.61	30.72	1564258
2025-06-09	30.97	31.20	30.79	30.94	1734471
2025-06-10	31.12	31.30	30.90	31.06	1810890
2025-06-11	31.29	31.29	30.17	30.29	2708983
2025-06-12	30.08	30.37	29.79	30.16	2277397
2025-06-13	29.58	29.84	28.75	28.79	2786139
2025-06-16	29.21	29.61	28.92	29.54	3406523
2025-06-17	29.22	29.48	28.87	28.90	2711901
2025-06-18	28.80	29.68	28.78	29.40	4163033
2025-06-20	29.63	29.74	29.02	29.06	2261817
2025-06-23	28.81	29.63	28.80	29.60	2197819
2025-06-24	29.93	30.55	29.81	29.99	3299938
2025-06-25	30.02	30.07	29.56	29.66	1846133
2025-06-26	29.86	30.06	29.71	29.90	2308535
2025-06-27	30.05	30.33	29.75	29.87	2942456
2025-06-30	29.80	29.94	29.67	29.69	1509799

Explore More About AXTA

Coins representing dividend payouts and trends

AXTA Dividend History

Discover Axalta Coating Systems'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

AXTA Stock Split History

Discover Axalta Coating Systems'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

AXTA Historical Prices

Explore Axalta Coating Systems's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics