CZR Historical Prices

Summary

Key Stock Metrics

18.25

(October 30, 2025)

52-Week Low

40.00

(February 14, 2025)

52-Week High

119.81

(October 1, 2021)

All-Time High

24.38

(December 19, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-09-22	1.90	1.90	1.64	1.74	54715
2014-09-23	1.78	1.78	1.56	1.70	204255
2014-09-24	1.48	1.74	1.44	1.74	236055
2014-09-25	1.74	1.78	1.52	1.60	74400
2014-09-26	1.60	1.76	1.60	1.76	403715
2014-09-29	1.73	1.76	1.60	1.69	346665
2014-09-30	1.66	1.70	1.60	1.68	65147
2014-10-01	1.68	1.68	1.61	1.64	264757
2014-10-02	1.63	1.71	1.50	1.71	81255
2014-10-03	1.60	1.72	1.56	1.66	95870
2014-10-06	1.68	1.66	1.51	1.65	35650
2014-10-07	1.62	1.62	1.58	1.60	37905
2014-10-08	1.69	1.70	1.58	1.70	235300
2014-10-09	1.62	1.64	1.60	1.64	287582
2014-10-10	1.60	1.63	1.58	1.60	30612
2014-10-13	1.60	1.60	1.56	1.59	40215
2014-10-14	1.60	1.61	1.51	1.60	83430
2014-10-15	1.50	1.62	1.50	1.60	220425
2014-10-16	1.54	1.61	1.54	1.58	19000
2014-10-17	1.62	1.62	1.58	1.60	29475
2014-10-20	1.59	1.63	1.56	1.62	21222
2014-10-21	1.57	1.63	1.57	1.60	468402
2014-10-22	1.61	1.64	1.57	1.62	110895
2014-10-23	1.64	1.66	1.62	1.62	102997
2014-10-24	1.64	1.64	1.60	1.64	71432
2014-10-27	1.62	1.68	1.62	1.66	16837
2014-10-28	1.59	1.66	1.59	1.66	45382
2014-10-29	1.63	1.65	1.62	1.62	6275
2014-10-30	1.61	1.66	1.61	1.63	15052
2014-10-31	1.66	1.66	1.62	1.65	6287
2014-11-03	1.67	1.70	1.64	1.70	87080
2014-11-04	1.68	1.69	1.68	1.68	98092
2014-11-05	1.68	1.72	1.68	1.71	67907
2014-11-06	1.70	1.72	1.68	1.70	85340
2014-11-07	1.68	1.72	1.68	1.70	198600
2014-11-10	1.69	1.69	1.68	1.68	6927
2014-11-11	1.68	1.71	1.68	1.68	16155
2014-11-12	1.69	1.73	1.69	1.71	185845
2014-11-13	1.70	1.74	1.70	1.73	7272
2014-11-14	1.73	1.73	1.64	1.73	52722
2014-11-17	1.72	1.72	1.68	1.70	17890
2014-11-18	1.71	1.72	1.66	1.70	52635
2014-11-19	1.67	1.70	1.67	1.68	12260
2014-11-20	1.68	1.68	1.66	1.68	12370
2014-11-21	1.70	1.72	1.67	1.72	29160
2014-11-24	1.70	1.72	1.68	1.72	4750
2014-11-25	1.72	1.72	1.62	1.69	8027
2014-11-26	1.62	1.68	1.61	1.66	23817
2014-11-28	1.66	1.66	1.66	1.66	250
2014-12-01	1.60	1.72	1.60	1.67	18900
2014-12-02	1.67	1.71	1.62	1.71	24452
2014-12-03	1.62	1.71	1.60	1.71	16100
2014-12-04	1.71	1.71	1.63	1.71	58227
2014-12-05	1.71	1.71	1.67	1.70	21632
2014-12-08	1.68	1.68	1.61	1.66	122005
2014-12-09	1.70	1.71	1.63	1.64	55905
2014-12-10	1.64	1.66	1.62	1.62	40992
2014-12-11	1.63	1.64	1.60	1.63	14860
2014-12-12	1.62	1.64	1.60	1.62	18782
2014-12-15	1.64	1.70	1.59	1.66	61732
2014-12-16	1.66	1.70	1.62	1.70	48132
2014-12-17	1.69	1.70	1.60	1.70	42150
2014-12-18	1.71	1.72	1.64	1.72	42567
2014-12-19	1.72	1.72	1.66	1.70	363517
2014-12-22	1.68	1.74	1.68	1.74	308867
2014-12-23	1.74	1.76	1.68	1.73	24807
2014-12-24	1.73	1.75	1.60	1.75	53225
2014-12-26	1.72	1.72	1.63	1.68	22695
2014-12-29	1.68	1.72	1.52	1.70	33515
2014-12-30	1.72	1.72	1.61	1.66	30485
2014-12-31	1.61	1.67	1.57	1.62	70517
2015-01-02	1.70	1.70	1.55	1.62	5382
2015-01-05	1.56	1.71	1.55	1.70	39115
2015-01-06	1.70	1.70	1.60	1.63	22435
2015-01-07	1.70	1.72	1.65	1.72	55837
2015-01-08	1.69	1.70	1.66	1.68	11120
2015-01-09	1.67	1.67	1.67	1.67	250
2015-01-12	1.63	1.68	1.63	1.68	14372
2015-01-13	1.68	1.68	1.62	1.68	14737
2015-01-14	1.67	1.68	1.62	1.64	13762
2015-01-15	1.64	1.66	1.55	1.65	13125
2015-01-16	1.59	1.68	1.57	1.68	20407
2015-01-20	1.56	1.68	1.52	1.67	6125
2015-01-21	1.61	1.63	1.57	1.61	7682
2015-01-22	1.64	1.65	1.60	1.60	4070
2015-01-23	1.60	1.61	1.57	1.61	33692
2015-01-26	1.59	1.62	1.56	1.59	12042
2015-01-27	1.60	1.62	1.60	1.60	7347
2015-01-28	1.62	1.62	1.61	1.61	1000
2015-01-29	1.59	1.59	1.56	1.59	11750
2015-01-30	1.59	1.64	1.59	1.59	6687
2015-02-02	1.60	1.58	1.56	1.56	15372
2015-02-03	1.61	1.61	1.56	1.56	4172
2015-02-04	1.57	1.57	1.56	1.56	6617
2015-02-05	1.57	1.66	1.57	1.66	44342
2015-02-06	1.68	1.68	1.64	1.65	78332
2015-02-09	1.66	1.67	1.64	1.67	9637
2015-02-10	1.68	1.70	1.62	1.66	325137
2015-02-11	1.66	1.68	1.65	1.66	91822
2015-02-12	1.65	1.70	1.65	1.68	123605
2015-02-13	1.67	1.68	1.65	1.68	20802
2015-02-17	1.70	1.70	1.66	1.70	57365
2015-02-18	1.68	1.68	1.63	1.65	187782
2015-02-19	1.64	1.80	1.62	1.80	293227
2015-02-20	1.80	1.83	1.73	1.82	95592
2015-02-23	1.76	1.80	1.76	1.80	37982
2015-02-24	1.80	1.86	1.76	1.86	27390
2015-02-25	1.80	1.84	1.74	1.80	380762
2015-02-26	1.80	1.84	1.76	1.82	178137
2015-02-27	1.84	1.86	1.81	1.84	176462
2015-03-02	1.85	1.86	1.78	1.80	212947
2015-03-03	1.82	1.92	1.82	1.86	344140
2015-03-04	1.87	1.95	1.84	1.91	345265
2015-03-05	1.91	2.07	1.84	2.00	268115
2015-03-06	1.98	2.04	1.98	2.00	163942
2015-03-09	2.00	2.06	2.00	2.06	291352
2015-03-10	2.04	2.27	2.03	2.22	424737
2015-03-11	2.22	2.26	2.14	2.17	414257
2015-03-12	2.19	2.19	2.04	2.14	368655
2015-03-13	2.14	2.14	1.95	2.04	256125
2015-03-16	2.05	2.06	1.95	2.00	263995
2015-03-17	1.97	2.09	1.93	2.03	1429840
2015-03-18	2.01	2.04	1.81	1.89	217035
2015-03-19	1.93	1.98	1.82	1.84	201622
2015-03-20	1.83	1.94	1.83	1.93	281485
2015-03-23	1.92	2.00	1.88	1.97	139257
2015-03-24	1.97	2.14	1.97	2.01	441692
2015-03-25	2.02	2.04	1.94	1.98	167590
2015-03-26	1.95	2.04	1.95	2.02	139625
2015-03-27	2.00	2.05	2.00	2.05	48112
2015-03-30	2.05	2.05	2.00	2.02	116345
2015-03-31	2.00	2.02	2.00	2.01	44375
2015-04-01	2.00	2.06	2.00	2.05	708575
2015-04-02	2.04	2.26	2.02	2.10	1441902
2015-04-06	2.06	2.17	2.06	2.14	177222
2015-04-07	2.32	2.40	2.22	2.36	712612
2015-04-08	2.40	2.44	2.34	2.43	191815
2015-04-09	2.47	2.47	2.38	2.46	376587
2015-04-10	2.48	2.57	2.45	2.53	453485
2015-04-13	2.52	2.66	2.50	2.66	666102
2015-04-14	2.66	2.77	2.62	2.65	950737
2015-04-15	2.65	2.76	2.56	2.74	426195
2015-04-16	2.72	2.81	2.72	2.80	266912
2015-04-17	2.80	2.80	2.73	2.76	191510
2015-04-20	2.80	2.88	2.75	2.88	509722
2015-04-21	2.92	3.00	2.80	2.88	207367
2015-04-22	2.89	3.00	2.86	3.00	194362
2015-04-23	3.00	3.08	2.87	2.88	324242
2015-04-24	2.89	2.96	2.77	2.80	239595
2015-04-27	2.88	2.88	2.79	2.80	222592
2015-04-28	2.78	2.83	2.70	2.76	399000
2015-04-29	2.73	2.84	2.72	2.80	163185
2015-04-30	2.80	2.82	2.75	2.82	166462
2015-05-01	2.80	2.86	2.77	2.84	223577
2015-05-04	2.82	2.85	2.80	2.84	160425
2015-05-05	2.82	2.85	2.77	2.82	181150
2015-05-06	2.84	2.88	2.79	2.82	238557
2015-05-07	2.82	2.86	2.80	2.80	240567
2015-05-08	2.80	2.88	2.80	2.84	165525
2015-05-11	2.76	2.86	2.76	2.83	272432
2015-05-12	2.81	2.88	2.76	2.85	447185
2015-05-13	2.85	3.02	2.84	3.01	411950
2015-05-14	3.01	3.19	3.00	3.15	1070662
2015-05-15	3.16	3.22	3.00	3.20	2753037
2015-05-18	3.20	3.24	3.09	3.23	411990
2015-05-19	3.23	3.34	3.20	3.30	993632
2015-05-20	3.31	3.38	3.22	3.28	292407
2015-05-21	3.30	3.30	3.20	3.26	279392
2015-05-22	3.24	3.31	3.22	3.26	275712
2015-05-26	3.30	3.50	3.27	3.49	378762
2015-05-27	3.50	3.50	3.33	3.41	456092
2015-05-28	3.42	3.42	3.30	3.32	215050
2015-05-29	3.30	3.41	3.24	3.26	224747
2015-06-01	3.24	3.42	3.20	3.35	421555
2015-06-02	3.38	3.40	3.25	3.28	301027
2015-06-03	3.29	3.41	3.29	3.40	201810
2015-06-04	3.38	3.41	3.25	3.31	237122
2015-06-05	3.34	3.34	3.27	3.30	235232
2015-06-08	3.30	3.30	3.21	3.22	301852
2015-06-09	3.24	3.24	3.05	3.09	336582
2015-06-10	3.11	3.11	2.97	3.04	358930
2015-06-11	3.04	3.23	3.00	3.16	161927
2015-06-12	3.28	3.29	3.12	3.15	129817
2015-06-15	3.14	3.23	3.09	3.17	214117
2015-06-16	3.18	3.22	3.12	3.20	148092
2015-06-17	3.19	3.20	3.10	3.13	253015
2015-06-18	3.11	3.16	3.01	3.10	239362
2015-06-19	3.16	3.17	3.05	3.12	293390
2015-06-22	3.09	3.22	2.94	3.08	446652
2015-06-23	3.10	3.10	2.94	3.01	473765
2015-06-24	3.00	3.04	2.94	2.98	277515
2015-06-25	3.08	3.20	2.98	3.18	482637
2015-06-26	3.17	3.20	3.00	3.10	8907452
2015-06-29	3.13	3.22	3.05	3.16	349740
2015-06-30	3.17	3.17	2.96	3.13	371240
2015-07-01	3.14	3.20	3.08	3.16	264940
2015-07-02	3.18	3.22	3.02	3.13	396402
2015-07-06	3.13	3.26	3.06	3.25	579670
2015-07-07	3.30	3.30	3.12	3.22	483457
2015-07-08	3.16	3.28	3.13	3.20	3050290
2015-07-09	3.23	3.36	3.19	3.33	982955
2015-07-10	3.34	3.60	3.34	3.58	681807
2015-07-13	3.58	3.68	3.52	3.56	530572
2015-07-14	3.54	3.70	3.50	3.67	425075
2015-07-15	3.66	3.69	3.56	3.61	234782
2015-07-16	3.64	3.68	3.57	3.61	181777
2015-07-17	3.62	3.63	3.47	3.52	228380
2015-07-20	3.55	3.55	3.41	3.51	238612
2015-07-21	3.53	3.61	3.45	3.53	379080
2015-07-22	3.54	3.70	3.52	3.59	181537
2015-07-23	3.64	3.70	3.48	3.48	270985
2015-07-24	3.46	3.53	3.40	3.51	214280
2015-07-27	3.50	3.50	3.31	3.35	310270
2015-07-28	3.35	3.59	3.17	3.31	300370
2015-07-29	3.31	3.33	3.22	3.24	141892
2015-07-30	3.22	3.34	3.21	3.32	193137
2015-07-31	3.32	3.58	3.17	3.38	323142
2015-08-03	3.37	3.42	3.34	3.36	289702
2015-08-04	3.38	3.55	3.38	3.51	139980
2015-08-05	3.54	3.56	3.45	3.50	367492
2015-08-06	3.60	3.84	3.53	3.59	969690
2015-08-07	3.57	3.70	3.57	3.66	446975
2015-08-10	3.70	3.78	3.66	3.76	537600
2015-08-11	3.76	3.79	3.60	3.71	334697
2015-08-12	3.69	3.80	3.60	3.70	561487
2015-08-13	3.72	3.77	3.62	3.74	163040
2015-08-14	3.72	3.76	3.50	3.52	672150
2015-08-17	3.53	4.02	3.53	3.92	807515
2015-08-18	3.92	3.99	3.83	3.89	485920
2015-08-19	3.88	3.91	3.82	3.88	317305
2015-08-20	3.86	3.86	3.74	3.74	355767
2015-08-21	3.68	3.89	3.68	3.84	404915
2015-08-24	3.71	3.82	3.42	3.63	275605
2015-08-25	3.74	3.74	3.56	3.64	228710
2015-08-26	3.73	3.84	3.61	3.71	365815
2015-08-27	3.73	3.89	3.65	3.80	339865
2015-08-28	3.81	3.94	3.78	3.88	547442
2015-08-31	3.64	3.89	3.64	3.77	420202
2015-09-01	3.71	3.83	3.71	3.72	577750
2015-09-02	3.76	3.81	3.72	3.75	356452
2015-09-03	3.75	3.81	3.73	3.76	193967
2015-09-04	3.71	3.77	3.66	3.68	114195
2015-09-08	3.75	3.80	3.71	3.74	295992
2015-09-09	3.79	3.81	3.60	3.62	504110
2015-09-10	3.64	3.71	3.60	3.66	151282
2015-09-11	3.65	3.73	3.60	3.70	288745
2015-09-14	3.72	3.73	3.62	3.66	112790
2015-09-15	3.69	3.73	3.66	3.72	148202
2015-09-16	3.73	3.82	3.72	3.75	238522
2015-09-17	3.78	3.96	3.76	3.91	1138457
2015-09-18	3.84	3.88	3.67	3.71	609390
2015-09-21	3.74	3.86	3.72	3.80	213680
2015-09-22	3.81	3.81	3.67	3.69	217330
2015-09-23	3.72	3.76	3.66	3.69	195637
2015-09-24	3.68	3.78	3.66	3.72	238660
2015-09-25	3.77	3.78	3.55	3.62	484225
2015-09-28	3.60	3.64	3.48	3.52	336537
2015-09-29	3.52	3.66	3.52	3.61	341200
2015-09-30	3.65	3.70	3.53	3.61	455745
2015-10-01	3.63	3.70	3.57	3.62	237662
2015-10-02	3.61	3.73	3.58	3.70	251375
2015-10-05	3.70	3.73	3.59	3.60	411527
2015-10-06	3.61	3.73	3.60	3.62	228635
2015-10-07	3.64	3.72	3.60	3.70	364397
2015-10-08	3.70	3.72	3.64	3.67	254340
2015-10-09	3.70	3.80	3.66	3.68	385207
2015-10-12	3.69	3.76	3.64	3.72	203077
2015-10-13	3.72	3.75	3.67	3.72	617852
2015-10-14	3.70	3.80	3.70	3.76	423995
2015-10-15	3.78	3.80	3.72	3.76	499732
2015-10-16	3.78	3.79	3.72	3.76	246860
2015-10-19	3.76	3.79	3.61	3.63	278550
2015-10-20	3.61	3.66	3.53	3.55	168345
2015-10-21	3.58	3.60	3.41	3.50	256232
2015-10-22	3.53	3.65	3.49	3.64	194147
2015-10-23	3.68	3.80	3.67	3.76	667070
2015-10-26	3.74	3.84	3.66	3.69	638775
2015-10-27	3.56	3.70	3.40	3.65	866755
2015-10-28	3.66	3.80	3.63	3.80	346027
2015-10-29	3.84	4.13	3.82	3.93	948205
2015-10-30	3.96	4.02	3.84	3.96	531737
2015-11-02	4.00	4.08	3.96	4.01	498152
2015-11-03	4.00	4.04	3.95	4.00	427580
2015-11-04	4.00	4.08	3.99	4.02	501975
2015-11-05	4.00	4.05	3.78	3.93	309890
2015-11-06	3.91	4.01	3.87	3.96	257295
2015-11-09	3.96	3.97	3.80	3.85	271372
2015-11-10	3.85	3.97	3.73	3.89	245367
2015-11-11	3.91	3.94	3.83	3.85	229715
2015-11-12	3.82	3.91	3.63	3.68	220357
2015-11-13	3.66	3.74	3.61	3.66	215677
2015-11-16	3.65	3.67	3.52	3.55	292625
2015-11-17	3.54	3.60	3.46	3.48	206870
2015-11-18	3.50	3.58	3.48	3.58	230870
2015-11-19	3.59	3.77	3.43	3.48	168585
2015-11-20	3.51	3.56	3.39	3.53	449767
2015-11-23	3.51	3.61	3.44	3.53	153092
2015-11-24	3.59	3.77	3.56	3.70	329115
2015-11-25	3.76	3.76	3.68	3.70	134667
2015-11-27	3.72	3.94	3.56	3.92	184145
2015-11-30	3.97	3.97	3.80	3.88	215897
2015-12-01	3.89	3.93	3.80	3.90	215475
2015-12-02	3.90	3.96	3.74	3.79	1429242
2015-12-03	3.79	3.95	3.61	3.90	314305
2015-12-04	3.89	4.18	3.81	4.16	1229200
2015-12-07	4.11	4.28	4.05	4.09	496000
2015-12-08	4.08	4.20	4.02	4.12	278862
2015-12-09	4.11	4.17	3.92	4.09	252752
2015-12-10	4.05	4.12	3.93	4.06	207797
2015-12-11	4.01	4.17	3.93	4.00	292370
2015-12-14	3.99	4.01	3.83	3.86	249427
2015-12-15	3.88	3.94	3.80	3.85	183107
2015-12-16	3.89	3.98	3.82	3.95	239915
2015-12-17	4.00	4.27	3.98	4.23	506185
2015-12-18	4.24	4.32	4.06	4.12	451170
2015-12-21	4.14	4.28	3.92	4.04	1239575
2015-12-22	4.05	4.10	4.00	4.07	150462
2015-12-23	4.10	4.18	4.06	4.14	209690
2015-12-24	4.19	4.57	4.19	4.48	774032
2015-12-28	4.48	4.53	4.35	4.49	502327
2015-12-29	4.46	4.64	4.44	4.56	488060
2015-12-30	4.54	4.56	4.37	4.44	356260
2015-12-31	4.42	4.48	4.31	4.40	831845
2016-01-04	4.34	4.36	4.15	4.24	541135
2016-01-05	4.25	4.48	4.14	4.44	402815
2016-01-06	4.38	4.50	4.34	4.44	272682
2016-01-07	4.33	4.34	4.20	4.26	504552
2016-01-08	4.28	4.41	4.24	4.26	694147
2016-01-11	4.24	4.38	4.24	4.26	625715
2016-01-12	4.31	4.33	4.10	4.22	727217
2016-01-13	4.22	4.36	4.14	4.22	709030
2016-01-14	4.26	4.26	4.08	4.15	481342
2016-01-15	4.06	4.19	4.04	4.14	537742
2016-01-19	4.18	4.28	4.02	4.22	420272
2016-01-20	4.17	4.27	3.92	4.22	634400
2016-01-21	4.17	4.32	3.84	4.26	559562
2016-01-22	4.35	4.35	4.21	4.31	382347
2016-01-25	4.22	4.34	4.22	4.26	303010
2016-01-26	4.26	4.39	4.10	4.24	876632
2016-01-27	4.23	4.28	4.17	4.19	264642
2016-01-28	4.21	4.30	4.10	4.13	513002
2016-01-29	4.13	4.22	4.08	4.13	563955
2016-02-01	4.12	4.27	4.05	4.13	1066750
2016-02-02	4.10	4.19	4.03	4.13	613452
2016-02-03	4.15	4.16	3.92	4.02	479965
2016-02-04	4.02	4.06	3.94	3.98	288582
2016-02-05	3.97	4.09	3.79	3.81	521085
2016-02-08	3.76	3.80	3.58	3.78	547495
2016-02-09	3.74	3.87	3.64	3.67	418322
2016-02-10	3.70	3.80	3.69	3.70	314807
2016-02-11	3.64	3.75	3.62	3.67	274607
2016-02-12	3.75	3.78	3.66	3.69	314302
2016-02-16	3.74	3.80	3.67	3.76	259092
2016-02-17	3.77	3.89	3.74	3.86	350867
2016-02-18	3.84	4.39	3.76	3.84	225170
2016-02-19	3.83	4.01	3.79	3.83	157147
2016-02-22	3.82	4.00	3.82	3.90	233267
2016-02-23	3.87	3.95	3.80	3.81	201005
2016-02-24	3.76	3.88	3.60	3.88	172790
2016-02-25	3.88	4.09	3.72	3.95	163325
2016-02-26	3.94	4.05	3.82	3.97	214460
2016-02-29	3.96	4.10	3.96	4.00	523630
2016-03-01	4.00	4.00	4.00	4.08	5297237
2016-03-02	4.11	4.32	4.09	4.08	1591467
2016-03-03	4.20	4.20	4.20	4.20	495830
2016-03-04	4.20	4.20	4.20	4.20	1101135
2016-03-07	4.22	4.40	4.20	4.24	755610
2016-03-08	4.20	4.24	4.19	4.24	298272
2016-03-09	4.20	4.20	4.20	4.31	256590
2016-03-10	4.32	4.44	4.27	4.40	380
2016-03-11	4.42	4.46	4.29	4.34	922942
2016-03-14	4.39	4.44	4.32	4.32	1053532
2016-03-15	4.32	4.32	4.32	4.32	785110
2016-03-16	4.32	4.62	4.32	4.40	1998900
2016-03-17	4.41	4.51	4.38	4.40	962962
2016-03-18	4.45	4.56	4.34	4.39	1335777
2016-03-21	4.40	4.50	4.36	4.38	762792
2016-03-22	4.36	4.41	4.32	4.34	466335
2016-03-23	4.34	4.37	4.23	4.35	484327
2016-03-24	4.35	4.35	4.35	4.35	357642
2016-03-28	4.35	4.40	4.32	4.33	56447
2016-03-29	4.38	4.50	4.38	4.40	507800
2016-03-30	4.64	4.66	4.56	4.64	378665
2016-03-31	4.63	4.64	4.57	4.64	315187
2016-04-01	4.56	4.59	4.45	4.46	442115
2016-04-04	4.45	4.61	4.42	4.59	768900
2016-04-05	4.59	4.59	4.59	4.68	453452
2016-04-06	4.66	4.76	4.66	4.74	429625
2016-04-07	4.76	4.81	4.64	4.74	646170
2016-04-08	4.76	4.90	4.72	4.89	559322
2016-04-11	4.88	5.01	4.84	5.00	873420
2016-04-12	5.00	5.11	4.86	5.05	825542
2016-04-13	5.10	5.28	4.95	5.07	846747
2016-04-14	5.08	5.12	4.97	5.00	494447
2016-04-15	4.99	5.11	4.99	5.09	610475
2016-04-18	5.12	5.21	5.09	5.13	839102
2016-04-19	5.16	5.22	5.13	5.18	856435
2016-04-20	5.20	5.24	5.03	5.06	435870
2016-04-21	5.04	5.07	4.93	5.02	818135
2016-04-22	5.01	5.06	4.98	5.05	691787
2016-04-25	5.07	5.07	4.98	5.04	549380
2016-04-26	5.04	5.15	5.01	5.14	497170
2016-04-27	5.14	5.20	5.02	5.11	374735
2016-04-28	5.14	5.32	5.12	5.30	955097
2016-04-29	5.31	5.32	5.19	5.24	603562
2016-05-02	5.26	5.36	5.23	5.34	394505
2016-05-03	5.34	5.37	5.16	5.28	558530
2016-05-04	5.25	5.32	5.12	5.16	574857
2016-05-05	5.18	5.33	5.12	5.26	624320
2016-05-06	5.02	5.40	5.00	5.37	872192
2016-05-09	5.41	5.48	5.23	5.44	664362
2016-05-10	5.44	5.59	5.40	5.58	846590
2016-05-11	5.60	5.60	5.50	5.53	820417
2016-05-12	5.56	5.65	5.36	5.52	546857
2016-05-13	5.51	5.58	5.34	5.44	649310
2016-05-16	5.43	5.58	5.42	5.55	431972
2016-05-17	5.55	5.57	5.28	5.35	501042
2016-05-18	5.34	5.60	5.27	5.56	614407
2016-05-19	5.52	5.60	5.40	5.50	285907
2016-05-20	5.53	5.62	5.40	5.46	318055
2016-05-23	5.46	5.47	5.31	5.33	561057
2016-05-24	5.38	5.61	5.34	5.54	888657
2016-05-25	5.55	5.69	5.53	5.58	434902
2016-05-26	5.57	5.69	5.55	5.64	324960
2016-05-27	5.65	5.76	5.65	5.76	289555
2016-05-31	5.80	6.00	5.76	5.96	1539350
2016-06-01	5.91	5.99	5.81	5.92	2676567
2016-06-02	5.94	6.12	5.91	5.93	927385
2016-06-03	5.96	5.96	5.87	5.94	639150
2016-06-06	5.97	5.97	5.89	5.95	386217
2016-06-07	5.97	6.15	5.95	6.10	831577
2016-06-08	6.12	6.14	6.06	6.09	384490
2016-06-09	6.09	6.12	6.04	6.11	402105
2016-06-10	6.05	6.11	5.95	6.05	442637
2016-06-13	6.04	6.10	5.95	5.99	563480
2016-06-14	5.96	6.05	5.74	5.92	775565
2016-06-15	5.96	5.96	5.89	5.90	431062
2016-06-16	5.92	5.95	5.80	5.84	1029507
2016-06-17	5.82	5.95	5.71	5.75	1237350
2016-06-20	5.80	6.04	5.78	5.97	499650
2016-06-21	5.98	5.99	5.84	5.92	386390
2016-06-22	5.90	5.96	5.88	5.88	267607
2016-06-23	5.93	5.97	5.82	5.89	373270
2016-06-24	5.57	5.87	5.38	5.82	1884392
2016-06-27	5.73	5.82	5.57	5.64	659197
2016-06-28	5.65	5.74	5.60	5.72	456892
2016-06-29	5.78	5.90	5.78	5.90	365752
2016-06-30	5.93	6.09	5.91	6.08	786210
2016-07-01	6.08	6.18	6.02	6.13	549072
2016-07-05	6.13	6.24	5.93	5.99	335747
2016-07-06	5.94	6.04	5.93	5.99	231315
2016-07-07	6.01	6.05	5.88	5.94	327440
2016-07-08	6.00	6.07	5.94	6.04	233992
2016-07-11	6.04	6.14	5.99	6.09	404657
2016-07-12	6.12	6.13	6.02	6.06	392435
2016-07-13	6.10	6.10	6.00	6.04	262032
2016-07-14	6.08	6.08	5.94	5.94	348005
2016-07-15	5.97	5.98	5.88	5.92	296577
2016-07-18	5.90	5.96	5.85	5.86	470347
2016-07-19	5.87	5.94	5.85	5.91	180742
2016-07-20	5.91	5.93	5.72	5.82	577905
2016-07-21	5.80	5.86	5.71	5.76	231862
2016-07-22	5.75	5.84	5.73	5.81	162935
2016-07-25	5.82	5.84	5.75	5.80	301682
2016-07-26	5.80	5.92	5.78	5.81	240342
2016-07-27	5.81	5.84	5.76	5.82	223900
2016-07-28	5.83	5.84	5.76	5.78	225587
2016-07-29	5.80	5.84	5.77	5.78	388682
2016-08-01	5.78	5.78	5.64	5.76	501142
2016-08-02	5.76	5.84	5.70	5.79	481802
2016-08-03	5.79	5.80	5.71	5.75	311520
2016-08-04	5.74	5.88	5.74	5.79	532272
2016-08-05	5.76	5.82	5.34	5.52	2139030
2016-08-08	5.80	6.00	5.60	5.73	863882
2016-08-09	5.76	5.80	5.70	5.76	416890
2016-08-10	5.80	5.80	5.70	5.73	387792
2016-08-11	5.74	5.78	5.58	5.59	607855
2016-08-12	5.59	5.64	5.42	5.52	634452
2016-08-15	5.60	5.68	5.58	5.59	379170
2016-08-16	5.60	5.60	5.48	5.56	302485
2016-08-17	5.56	5.56	5.44	5.44	587847
2016-08-18	5.45	5.60	5.41	5.60	755300
2016-08-19	5.68	5.76	5.58	5.72	688857
2016-08-22	5.72	5.84	5.69	5.74	441905
2016-08-23	5.79	5.87	5.71	5.75	186542
2016-08-24	5.74	5.76	5.69	5.72	186742
2016-08-25	1.43	1.44	1.41	1.41	1750710
2016-08-26	1.39	1.42	1.38	1.41	2080270
2016-08-29	1.42	1.43	1.37	1.40	2778440
2016-08-30	1.40	1.42	1.37	1.40	5120190
2016-08-31	1.40	1.41	1.38	1.40	3011840
2016-09-01	1.39	1.42	1.38	1.41	2088290
2016-09-02	1.42	1.42	1.39	1.42	2202120
2016-09-06	1.43	1.44	1.41	1.42	1572010
2016-09-07	1.43	1.45	1.42	1.45	1754010
2016-09-08	1.45	1.46	1.43	1.44	1374770
2016-09-09	1.43	1.44	1.40	1.40	2025250
2016-09-12	1.39	1.41	1.39	1.41	2036580
2016-09-13	1.41	1.41	1.39	1.40	1759000
2016-09-14	1.40	1.41	1.39	1.40	734990
2016-09-15	1.40	1.44	1.39	1.43	879900
2016-09-16	1.44	1.44	1.41	1.43	2662550
2016-09-19	1.44	1.47	1.37	1.38	41346000
2016-09-20	1.39	1.45	1.33	1.36	16288930
2016-09-21	1.37	1.45	1.35	1.40	7848110
2016-09-22	1.42	1.47	1.40	1.46	7230730
2016-09-23	1.46	1.47	1.43	1.47	5280410
2016-09-26	1.47	1.52	1.45	1.49	5271930
2016-09-27	1.49	1.49	1.44	1.45	2868790
2016-09-28	1.45	1.47	1.42	1.43	4693690
2016-09-29	1.43	1.44	1.41	1.42	3513840
2016-09-30	1.42	1.45	1.40	1.41	7653610
2016-10-03	1.40	1.43	1.40	1.41	2825340
2016-10-04	1.41	1.44	1.41	1.42	4390630
2016-10-05	1.42	1.42	1.37	1.40	5659010
2016-10-06	1.40	1.43	1.38	1.42	4299180
2016-10-07	1.42	1.42	1.39	1.41	2332740
2016-10-10	1.41	1.44	1.41	1.43	3700610
2016-10-11	1.43	1.43	1.38	1.39	3320920
2016-10-12	1.40	1.41	1.38	1.39	2505730
2016-10-13	1.38	1.38	1.33	1.34	3918070
2016-10-14	1.34	1.36	1.29	1.32	3709840
2016-10-17	1.30	1.32	1.29	1.30	1902790
2016-10-18	1.31	1.31	1.28	1.28	2999790
2016-10-19	1.29	1.31	1.25	1.28	2553640
2016-10-20	1.28	1.29	1.26	1.27	3070190
2016-10-21	1.26	1.27	1.24	1.26	2404140
2016-10-24	1.25	1.28	1.24	1.26	1137530
2016-10-25	1.27	1.28	1.21	1.21	1316510
2016-10-26	1.21	1.22	1.19	1.20	3016230
2016-10-27	1.21	1.21	1.19	1.21	2663560
2016-10-28	1.20	1.24	1.20	1.21	2105680
2016-10-31	1.21	1.24	1.19	1.21	3483720
2016-11-01	1.21	1.23	1.17	1.18	2841350
2016-11-02	1.18	1.20	1.14	1.15	4082680
2016-11-03	1.15	1.16	1.10	1.11	5988060
2016-11-04	1.08	1.16	1.07	1.08	6716630
2016-11-07	1.10	1.12	1.08	1.08	3676320
2016-11-08	1.09	1.14	1.07	1.13	4250950
2016-11-09	1.12	1.19	1.11	1.17	3354110
2016-11-10	1.18	1.23	1.18	1.20	5472910
2016-11-11	1.20	1.27	1.18	1.26	5593580
2016-11-14	1.27	1.30	1.23	1.29	6830370
2016-11-15	1.28	1.31	1.26	1.30	4975290
2016-11-16	1.30	1.33	1.29	1.32	2517250
2016-11-17	1.33	1.39	1.32	1.39	5185020
2016-11-18	1.40	1.40	1.35	1.36	3510900
2016-11-21	1.36	1.38	1.33	1.34	3367120
2016-11-22	1.34	1.38	1.33	1.34	4271970
2016-11-23	1.35	1.38	1.33	1.36	3258800
2016-11-25	1.36	1.36	1.33	1.35	1074800
2016-11-28	1.34	1.35	1.31	1.32	4986720
2016-11-29	1.31	1.36	1.30	1.34	8342340
2016-11-30	1.35	1.38	1.33	1.38	5179100
2016-12-01	1.38	1.53	1.37	1.53	11379620
2016-12-02	1.52	1.62	1.49	1.52	11759390
2016-12-05	1.53	1.60	1.51	1.58	7076750
2016-12-06	1.59	1.61	1.56	1.60	4845990
2016-12-07	1.60	1.67	1.60	1.66	4576200
2016-12-08	1.66	1.69	1.65	1.66	4902830
2016-12-09	1.66	1.69	1.64	1.66	4749150
2016-12-12	1.67	1.67	1.60	1.60	3754230
2016-12-13	1.62	1.66	1.58	1.64	5748520
2016-12-14	1.63	1.66	1.62	1.65	2307730
2016-12-15	1.64	1.68	1.63	1.64	3196170
2016-12-16	1.65	1.67	1.63	1.65	6425420
2016-12-19	1.64	1.67	1.63	1.65	3854960
2016-12-20	1.64	1.67	1.63	1.66	2693220
2016-12-21	1.65	1.68	1.65	1.67	3361900
2016-12-22	1.68	1.68	1.63	1.65	2369750
2016-12-23	1.65	1.67	1.64	1.66	1826060
2016-12-27	1.65	1.67	1.64	1.65	1809560
2016-12-28	1.65	1.66	1.63	1.66	2635900
2016-12-29	1.66	1.69	1.65	1.68	3455270
2016-12-30	1.68	1.70	1.66	1.70	5354030
2017-01-03	1.71	1.75	1.66	1.71	4902390
2017-01-04	1.72	1.74	1.66	1.69	4258360
2017-01-05	1.69	1.72	1.64	1.67	2181420
2017-01-06	1.68	1.68	1.65	1.66	2201850
2017-01-09	1.62	1.65	1.57	1.61	8910530
2017-01-10	1.63	1.66	1.61	1.65	7791860
2017-01-11	1.66	1.68	1.62	1.67	4698110
2017-01-12	1.66	1.66	1.61	1.62	5435980
2017-01-13	1.63	1.65	1.59	1.60	2396800
2017-01-17	1.59	1.60	1.54	1.55	3408250
2017-01-18	1.55	1.62	1.54	1.58	4435150
2017-01-19	1.58	1.59	1.55	1.56	2537290
2017-01-20	1.56	1.57	1.54	1.55	1939840
2017-01-23	1.55	1.57	1.54	1.54	1838750
2017-01-24	1.54	1.61	1.54	1.60	2235070
2017-01-25	1.61	1.62	1.58	1.60	1907930
2017-01-26	1.60	1.62	1.55	1.55	1901550
2017-01-27	1.55	1.56	1.54	1.55	1091690
2017-01-30	1.54	1.54	1.49	1.51	1968710
2017-01-31	1.51	1.56	1.50	1.55	2278250
2017-02-01	1.56	1.58	1.55	1.56	2879290
2017-02-02	1.56	1.60	1.55	1.57	2707150
2017-02-03	1.57	1.62	1.57	1.60	4570460
2017-02-06	1.60	1.61	1.54	1.55	2168290
2017-02-07	1.56	1.59	1.53	1.54	2139160
2017-02-08	1.53	1.57	1.51	1.55	2250230
2017-02-09	1.56	1.57	1.54	1.56	977940
2017-02-10	1.58	1.63	1.56	1.62	3151260
2017-02-13	1.62	1.64	1.60	1.63	2817380
2017-02-14	1.62	1.64	1.58	1.60	2730170
2017-02-15	1.59	1.68	1.59	1.66	6008190
2017-02-16	1.67	1.67	1.59	1.64	3225050
2017-02-17	1.64	1.66	1.62	1.66	1682060
2017-02-21	1.67	1.67	1.62	1.64	1802240
2017-02-22	1.64	1.67	1.63	1.64	1461350
2017-02-23	1.65	1.66	1.60	1.61	3810420
2017-02-24	1.59	1.63	1.59	1.61	1399960
2017-02-27	1.61	1.62	1.59	1.62	1325830
2017-02-28	1.62	1.64	1.60	1.63	2924830
2017-03-01	1.65	1.73	1.64	1.72	6029830
2017-03-02	1.72	1.78	1.71	1.77	5245690
2017-03-03	1.77	1.83	1.77	1.82	12030960
2017-03-06	1.83	1.83	1.80	1.81	7695240
2017-03-07	1.80	1.81	1.78	1.80	4356640
2017-03-08	1.82	1.86	1.79	1.81	3823550
2017-03-09	1.82	1.83	1.75	1.78	6802950
2017-03-10	1.78	1.85	1.76	1.81	6585200
2017-03-13	1.81	1.90	1.81	1.87	4439420
2017-03-14	1.87	1.93	1.84	1.92	3761730
2017-03-15	1.92	1.98	1.92	1.97	20349660
2017-03-16	1.98	1.99	1.85	1.86	5473340
2017-03-17	1.86	1.92	1.86	1.89	5699190
2017-03-20	1.88	1.89	1.85	1.87	1977360
2017-03-21	1.87	1.88	1.76	1.76	4694830
2017-03-22	1.76	1.80	1.74	1.76	2944200
2017-03-23	1.75	1.80	1.75	1.77	3281000
2017-03-24	1.77	1.81	1.75	1.77	2109450
2017-03-27	1.75	1.81	1.75	1.79	2275570
2017-03-28	1.79	1.89	1.78	1.89	6716140
2017-03-29	1.88	1.89	1.84	1.88	2887440
2017-03-30	1.88	1.91	1.85	1.90	2054820
2017-03-31	1.90	1.91	1.86	1.89	3676480
2017-04-03	1.88	1.90	1.86	1.89	2730030
2017-04-04	1.89	1.91	1.87	1.91	2498330
2017-04-05	1.92	1.93	1.86	1.88	4694010
2017-04-06	1.89	1.94	1.87	1.93	6433610
2017-04-07	1.92	1.93	1.91	1.92	2903090
2017-04-10	1.93	1.94	1.90	1.92	2078810
2017-04-11	1.93	1.97	1.91	1.96	3950550
2017-04-12	1.96	1.96	1.89	1.91	2148540
2017-04-13	1.91	1.91	1.84	1.85	2654770
2017-04-17	1.86	1.89	1.84	1.87	4011330
2017-04-18	1.87	1.88	1.80	1.86	5339130
2017-04-19	1.88	1.91	1.85	1.88	6545510
2017-04-20	1.90	1.93	1.86	1.91	4674990
2017-04-21	1.91	1.91	1.80	1.84	6366770
2017-04-24	1.85	1.85	1.73	1.78	23418740
2017-04-25	1.79	1.86	1.78	1.84	15743250
2017-04-26	1.84	1.98	1.84	1.95	12438940
2017-04-27	1.96	1.97	1.86	1.93	8903720
2017-04-28	1.89	1.96	1.87	1.91	8498930
2017-05-01	1.92	1.94	1.88	1.92	9490510
2017-05-02	1.91	1.95	1.89	1.93	8099180
2017-05-03	1.92	1.97	1.90	1.96	9969820
2017-05-04	1.96	1.99	1.92	1.96	9080180
2017-05-05	1.85	2.02	1.81	2.00	12796940
2017-05-08	2.00	2.01	1.94	1.99	15884420
2017-05-09	2.00	2.06	1.98	2.05	30363900
2017-05-10	2.06	2.12	2.03	2.09	14832880
2017-05-11	2.08	2.10	2.03	2.06	10906430
2017-05-12	2.05	2.08	2.02	2.07	8394520
2017-05-15	2.08	2.09	2.05	2.07	9797430
2017-05-16	2.08	2.09	2.05	2.07	8014490
2017-05-17	2.03	2.06	2.01	2.02	9145020
2017-05-18	2.01	2.03	1.97	2.00	10524690
2017-05-19	2.01	2.02	1.97	1.97	7590370
2017-05-22	1.98	2.06	1.98	2.05	6304930
2017-05-23	2.06	2.08	2.02	2.06	15745990
2017-05-24	2.06	2.08	2.06	2.08	4710340
2017-05-25	2.08	2.08	2.05	2.05	4987930
2017-05-26	2.05	2.08	2.03	2.06	9506050
2017-05-30	2.06	2.07	2.04	2.07	3921090
2017-05-31	2.08	2.09	2.03	2.08	5359180
2017-06-01	2.08	2.10	2.05	2.09	3945810
2017-06-02	2.08	2.10	2.06	2.09	5566180
2017-06-05	2.08	2.11	2.05	2.09	4304930
2017-06-06	2.07	2.11	2.05	2.10	5354850
2017-06-07	2.10	2.18	2.08	2.16	15181420
2017-06-08	2.15	2.18	2.13	2.15	9389670
2017-06-09	2.15	2.17	2.12	2.13	4869110
2017-06-12	2.13	2.15	2.11	2.14	4762720
2017-06-13	2.16	2.18	2.14	2.16	4495680
2017-06-14	2.15	2.15	2.08	2.08	8987290
2017-06-15	2.06	2.15	2.01	2.05	6426950
2017-06-16	2.01	2.05	1.99	2.03	8273910
2017-06-19	2.04	2.09	2.03	2.08	6249280
2017-06-20	2.08	2.10	2.01	2.05	5949130
2017-06-21	2.05	2.07	2.02	2.05	4996720
2017-06-22	2.05	2.05	1.99	2.02	5989460
2017-06-23	2.02	2.04	1.99	2.03	10290480
2017-06-26	2.03	2.06	2.00	2.04	8397250
2017-06-27	2.04	2.06	2.00	2.00	3759400
2017-06-28	2.01	2.05	1.99	2.05	15440550
2017-06-29	2.06	2.06	1.96	1.97	6093220
2017-06-30	1.97	2.01	1.95	2.00	4657410
2017-07-03	2.01	2.01	1.96	1.98	2661330
2017-07-05	1.98	1.98	1.93	1.94	5045650
2017-07-06	1.92	1.98	1.91	1.92	3301840
2017-07-07	1.93	1.97	1.91	1.94	2791880
2017-07-10	1.95	1.99	1.91	1.93	2692830
2017-07-11	1.94	1.95	1.91	1.95	4916450
2017-07-12	1.96	1.97	1.94	1.96	5412830
2017-07-13	1.96	1.96	1.88	1.92	3830430
2017-07-14	1.92	1.93	1.90	1.93	3285760
2017-07-17	1.94	1.94	1.89	1.91	4029900
2017-07-18	1.91	1.97	1.90	1.95	12306180
2017-07-19	1.96	1.99	1.95	1.98	4268340
2017-07-20	2.00	2.08	2.00	2.06	13324670
2017-07-21	2.07	2.10	2.04	2.06	8363710
2017-07-24	2.06	2.10	2.05	2.09	10386200
2017-07-25	2.10	2.11	2.07	2.10	8907480
2017-07-26	2.10	2.10	2.07	2.08	7419860
2017-07-27	2.09	2.10	2.02	2.03	5491990
2017-07-28	2.02	2.05	1.99	2.00	4376530
2017-07-31	2.02	2.05	2.00	2.04	8330910
2017-08-01	2.06	2.07	2.02	2.03	5968640
2017-08-02	2.03	2.07	2.00	2.06	5341800
2017-08-03	2.07	2.08	2.02	2.04	4220140
2017-08-04	2.04	2.04	2.01	2.03	2546890
2017-08-07	2.03	2.05	2.01	2.02	5422400
2017-08-08	2.03	2.03	1.98	2.00	5902230
2017-08-09	2.05	2.22	2.04	2.20	48529420
2017-08-10	2.21	2.30	2.19	2.26	15358650
2017-08-11	2.28	2.34	2.24	2.34	13633770
2017-08-14	2.34	2.35	2.28	2.33	6400490
2017-08-15	2.33	2.33	2.22	2.28	8698410
2017-08-16	2.28	2.29	2.25	2.25	4790720
2017-08-17	2.25	2.27	2.21	2.21	4150290
2017-08-18	2.19	2.24	2.17	2.23	5461550
2017-08-21	2.22	2.26	2.21	2.25	4545020
2017-08-22	2.27	2.34	2.27	2.32	9078330
2017-08-23	2.31	2.33	2.29	2.31	4178770
2017-08-24	2.32	2.33	2.31	2.31	9853570
2017-08-25	2.33	2.34	2.30	2.33	7118160
2017-08-28	2.34	2.34	2.25	2.29	6473920
2017-08-29	2.27	2.29	2.23	2.27	5223300
2017-08-30	2.26	2.29	2.24	2.26	4598860
2017-08-31	2.28	2.33	2.27	2.30	6689450
2017-09-01	2.32	2.34	2.29	2.32	5015500
2017-09-05	2.32	2.42	2.32	2.39	10301750
2017-09-06	2.40	2.40	2.32	2.37	9434320
2017-09-07	2.37	2.41	2.33	2.38	5992960
2017-09-08	2.39	2.41	2.36	2.41	9686450
2017-09-11	2.41	2.50	2.41	2.47	13233320
2017-09-12	2.47	2.54	2.47	2.53	13110260
2017-09-13	2.52	2.53	2.48	2.49	11022900
2017-09-14	2.49	2.52	2.45	2.46	10999530
2017-09-15	2.47	2.51	2.46	2.48	20625140
2017-09-18	2.49	2.54	2.49	2.53	12626180
2017-09-19	2.53	2.56	2.51	2.53	9023190
2017-09-20	2.55	2.57	2.53	2.55	11344520
2017-09-21	2.54	2.55	2.49	2.51	6068540
2017-09-22	2.52	2.52	2.47	2.47	7176860
2017-09-25	2.49	2.49	2.42	2.44	11927110
2017-09-26	2.44	2.48	2.43	2.46	9458780
2017-09-27	2.47	2.53	2.45	2.52	6153660
2017-09-28	2.51	2.55	2.50	2.55	4880060
2017-09-29	2.55	2.60	2.53	2.57	14335260
2017-10-02	2.56	2.60	2.54	2.59	9413230
2017-10-03	2.59	2.68	2.58	2.67	8572810
2017-10-04	2.65	2.70	2.60	2.68	6380460
2017-10-05	2.68	2.72	2.64	2.70	10731590
2017-10-06	2.70	2.70	2.61	2.64	6446280
2017-10-09	2.64	2.67	2.57	2.61	10659750
2017-10-10	2.63	2.65	2.56	2.61	14118300
2017-10-11	2.62	2.66	2.60	2.64	8123910
2017-10-12	2.64	2.65	2.62	2.62	5012410
2017-10-13	2.63	2.65	2.60	2.62	5947120
2017-10-16	2.63	2.70	2.62	2.67	5959790
2017-10-17	2.67	2.67	2.62	2.65	5369490
2017-10-18	2.66	2.67	2.63	2.63	6980740
2017-10-19	2.61	2.61	2.57	2.58	5401910
2017-10-20	2.61	2.61	2.55	2.55	4864220
2017-10-23	2.55	2.57	2.47	2.53	9340700
2017-10-24	2.53	2.55	2.49	2.49	5390930
2017-10-25	2.48	2.51	2.44	2.48	9822960
2017-10-26	2.48	2.50	2.40	2.41	9553210
2017-10-27	2.42	2.54	2.42	2.53	14375350
2017-10-30	2.51	2.59	2.50	2.56	12683180
2017-10-31	2.57	2.58	2.50	2.57	7237960
2017-11-01	2.57	2.63	2.53	2.58	7020700
2017-11-02	2.58	2.60	2.54	2.57	9075040
2017-11-03	2.72	3.00	2.67	2.80	32129320
2017-11-06	2.82	2.90	2.81	2.86	11119580
2017-11-07	2.85	2.90	2.79	2.90	11324360
2017-11-08	2.90	2.95	2.86	2.93	9152720
2017-11-09	2.92	3.00	2.85	2.86	12717690
2017-11-10	2.88	2.96	2.86	2.87	11127040
2017-11-13	2.87	2.90	2.82	2.88	8252050
2017-11-14	2.87	2.95	2.84	2.91	8459170
2017-11-15	2.89	2.92	2.83	2.90	7308360
2017-11-16	2.91	2.97	2.90	2.93	9204880
2017-11-17	2.92	2.97	2.91	2.92	4300720
2017-11-20	2.92	3.02	2.91	2.97	19774050
2017-11-21	2.98	2.98	2.93	2.94	3814760
2017-11-22	2.95	2.96	2.91	2.93	4260800
2017-11-24	2.93	2.99	2.90	2.97	1567220
2017-11-27	2.96	3.00	2.94	2.98	7111810
2017-11-28	3.00	3.06	2.98	3.01	5956400
2017-11-29	3.02	3.06	2.90	2.94	7201540
2017-11-30	2.96	3.07	2.93	3.06	9818820
2017-12-01	3.05	3.09	3.01	3.06	4956220
2017-12-04	3.10	3.14	3.05	3.09	7752310
2017-12-05	3.07	3.15	3.06	3.14	12459900
2017-12-06	3.12	3.15	3.09	3.13	17584950
2017-12-07	3.12	3.19	3.09	3.19	6191620
2017-12-08	3.22	3.28	3.19	3.27	8794040
2017-12-11	3.31	3.34	3.28	3.33	8748310
2017-12-12	3.34	3.37	3.31	3.37	10264130
2017-12-13	3.37	3.40	3.35	3.40	11139820
2017-12-14	3.39	3.39	3.17	3.21	14778800
2017-12-15	3.21	3.26	3.15	3.22	9728570
2017-12-18	3.26	3.37	3.24	3.36	8409630
2017-12-19	3.37	3.38	3.30	3.34	7149250
2017-12-20	3.36	3.36	3.27	3.30	6131490
2017-12-21	3.33	3.35	3.29	3.33	3632840
2017-12-22	3.33	3.35	3.30	3.32	3643320
2017-12-26	3.31	3.35	3.29	3.32	3759170
2017-12-27	3.33	3.40	3.29	3.39	3493650
2017-12-28	3.40	3.40	3.29	3.30	7594230
2017-12-29	3.31	3.32	3.22	3.32	5588290
2018-01-02	3.33	3.33	3.12	3.17	11573280
2018-01-03	3.17	3.20	3.13	3.13	7152810
2018-01-04	3.16	3.21	3.14	3.20	7064600
2018-01-05	3.22	3.26	3.15	3.18	5383140
2018-01-08	3.18	3.31	3.13	3.17	3735600
2018-01-09	3.17	3.23	3.15	3.21	5934230
2018-01-10	3.21	3.26	3.18	3.23	3914950
2018-01-11	3.24	3.28	3.21	3.26	3089010
2018-01-12	3.27	3.30	3.20	3.24	12660480
2018-01-16	3.26	3.32	3.18	3.21	3660350
2018-01-17	3.23	3.26	3.19	3.20	2594120
2018-01-18	3.20	3.21	3.16	3.16	2601020
2018-01-19	3.20	3.32	3.15	3.30	4579970
2018-01-22	3.29	3.38	3.25	3.36	4063630
2018-01-23	3.36	3.52	3.36	3.40	15776050
2018-01-24	3.40	3.46	3.27	3.35	8029510
2018-01-25	3.37	3.41	3.28	3.30	4435330
2018-01-26	3.32	3.36	3.26	3.31	5509870
2018-01-29	3.28	3.31	3.19	3.20	6121610
2018-01-30	3.20	3.30	3.12	3.23	5113210
2018-01-31	3.26	3.50	3.26	3.46	13805070
2018-02-01	3.45	3.53	3.44	3.47	7236160
2018-02-02	3.44	3.52	3.40	3.50	6524450
2018-02-05	3.48	3.48	3.31	3.37	9307680
2018-02-06	3.30	3.50	3.20	3.45	8921570
2018-02-07	3.45	3.47	3.38	3.39	3745140
2018-02-08	3.39	3.40	3.18	3.20	6066560
2018-02-09	3.24	3.37	2.92	3.07	18913810
2018-02-12	3.08	3.12	2.99	3.02	10197580
2018-02-13	3.01	3.15	3.00	3.12	6871450
2018-02-14	3.08	3.26	3.08	3.23	5338810
2018-02-15	3.24	3.27	3.16	3.25	3567530
2018-02-16	3.24	3.36	3.24	3.36	7307610
2018-02-20	3.37	3.43	3.32	3.42	7512850
2018-02-21	3.37	3.43	3.21	3.26	11777770
2018-02-22	3.26	3.28	3.14	3.22	8093970
2018-02-23	3.20	3.43	3.06	3.36	11272740
2018-02-26	3.42	3.48	3.32	3.36	6471390
2018-02-27	3.39	3.47	3.35	3.39	10005000
2018-02-28	3.40	3.47	3.37	3.41	6507080
2018-03-01	3.42	3.48	3.40	3.44	7756080
2018-03-02	3.40	3.45	3.37	3.43	5176190
2018-03-05	3.39	3.42	3.31	3.39	5043010
2018-03-06	3.39	3.50	3.37	3.44	14911310
2018-03-07	3.43	3.55	3.43	3.53	8829500
2018-03-08	3.56	3.61	3.47	3.59	7582900
2018-03-09	3.60	3.85	3.60	3.77	17678020
2018-03-12	3.77	3.82	3.68	3.72	5991110
2018-03-13	3.72	3.77	3.68	3.70	5589660
2018-03-14	3.73	3.79	3.68	3.77	5715040
2018-03-15	3.80	3.80	3.72	3.73	4191550
2018-03-16	3.81	3.83	3.64	3.65	9387660
2018-03-19	3.61	3.64	3.52	3.56	7135200
2018-03-20	3.57	3.60	3.45	3.48	10109090
2018-03-21	3.46	3.48	3.38	3.39	6429230
2018-03-22	3.38	3.45	3.32	3.32	4880060
2018-03-23	3.33	3.35	3.22	3.23	6126510
2018-03-26	3.28	3.38	3.26	3.36	8150090
2018-03-27	3.38	3.38	3.27	3.30	6684720
2018-03-28	3.30	3.32	3.23	3.25	9264230
2018-03-29	3.25	3.36	3.13	3.30	13106830
2018-04-02	3.30	3.33	3.18	3.21	7617730
2018-04-03	3.27	3.40	3.21	3.38	9278950
2018-04-04	3.33	3.48	3.27	3.47	7576270
2018-04-05	3.49	3.56	3.45	3.55	5605030
2018-04-06	3.53	3.59	3.39	3.44	5019010
2018-04-09	3.46	3.51	3.36	3.41	4974660
2018-04-10	3.47	3.51	3.43	3.46	4819790
2018-04-11	3.43	3.52	3.43	3.46	3290770
2018-04-12	3.49	3.57	3.47	3.55	4597300
2018-04-13	3.59	3.59	3.53	3.57	5256250
2018-04-16	3.99	4.32	3.96	4.15	38982890
2018-04-17	4.22	4.22	4.07	4.10	8845160
2018-04-18	4.12	4.20	4.09	4.13	5566690
2018-04-19	4.12	4.17	4.02	4.08	5576310
2018-04-20	4.07	4.10	4.03	4.04	4683380
2018-04-23	4.05	4.12	4.01	4.12	4447810
2018-04-24	4.12	4.16	3.98	4.01	7698880
2018-04-25	4.02	4.02	3.92	3.95	4802900
2018-04-26	4.07	4.14	4.00	4.03	4771370
2018-04-27	4.00	4.07	3.94	4.06	3445190
2018-04-30	4.09	4.17	4.03	4.05	5900250
2018-05-01	4.07	4.08	3.99	4.03	4754790
2018-05-02	4.01	4.15	3.99	4.04	8679400
2018-05-03	4.06	4.06	3.93	4.00	7301930
2018-05-04	4.08	4.40	3.97	4.25	17506200
2018-05-07	4.29	4.36	4.21	4.22	6792880
2018-05-08	4.20	4.25	4.09	4.24	9089120
2018-05-09	4.23	4.28	4.13	4.23	4925470
2018-05-10	4.24	4.40	4.19	4.33	4820460
2018-05-11	4.31	4.35	4.17	4.22	4438710
2018-05-14	4.22	4.34	4.18	4.32	8241600
2018-05-15	4.31	4.37	4.26	4.31	5670120
2018-05-16	4.29	4.41	4.25	4.34	13056500
2018-05-17	4.34	4.43	4.34	4.43	6322750
2018-05-18	4.44	4.47	4.38	4.44	4607340
2018-05-21	4.46	4.48	4.28	4.37	12016450
2018-05-22	4.40	4.42	4.27	4.34	3444130
2018-05-23	4.31	4.35	4.28	4.30	2025450
2018-05-24	4.30	4.41	4.25	4.40	7876750
2018-05-25	4.38	4.48	4.38	4.45	4477140
2018-05-29	4.41	4.50	4.38	4.50	5886110
2018-05-30	4.50	4.60	4.49	4.54	10888040
2018-05-31	4.59	4.59	4.48	4.52	5399810
2018-06-01	4.54	4.57	4.46	4.54	4611960
2018-06-04	4.58	4.58	4.49	4.51	3603560
2018-06-05	4.52	4.56	4.39	4.45	6844790
2018-06-06	4.44	4.54	4.42	4.54	3403230
2018-06-07	4.54	4.55	4.39	4.42	3671970
2018-06-08	4.41	4.49	4.35	4.35	4094070
2018-06-11	4.36	4.42	4.30	4.34	4724690
2018-06-12	4.39	4.65	4.37	4.59	17836570
2018-06-13	4.59	4.63	4.33	4.35	11790040
2018-06-14	4.35	4.39	4.25	4.29	8555290
2018-06-15	4.27	4.32	4.21	4.25	9452180
2018-06-18	4.20	4.39	4.12	4.32	13392960
2018-06-19	4.31	4.39	4.22	4.32	6278640
2018-06-20	4.32	4.46	4.31	4.41	12540510
2018-06-21	4.44	4.55	4.36	4.39	6592290
2018-06-22	4.40	4.43	4.33	4.43	29140010
2018-06-25	4.38	4.40	4.11	4.14	11016450
2018-06-26	4.12	4.20	4.12	4.15	4599510
2018-06-27	4.16	4.19	3.95	3.97	8721200
2018-06-28	3.94	4.01	3.87	3.99	8152810
2018-06-29	3.97	4.05	3.89	3.91	11549290
2018-07-02	3.91	3.94	3.82	3.86	11977530
2018-07-03	3.86	4.01	3.83	3.96	3898990
2018-07-05	3.97	4.04	3.94	4.02	6998710
2018-07-06	4.05	4.17	4.03	4.12	5901200
2018-07-09	4.19	4.30	4.17	4.26	9723510
2018-07-10	4.25	4.38	4.25	4.31	14404480
2018-07-11	4.27	4.47	4.26	4.38	12008320
2018-07-12	4.42	4.57	4.35	4.56	10391220
2018-07-13	4.55	4.69	4.51	4.63	19999780
2018-07-16	4.65	4.65	4.44	4.49	7753050
2018-07-17	4.47	4.54	4.46	4.50	3582720
2018-07-18	4.52	4.55	4.40	4.40	4226880
2018-07-19	4.38	4.45	4.33	4.44	3988760
2018-07-20	4.44	4.49	4.42	4.45	4221580
2018-07-23	4.46	4.47	4.38	4.46	5838480
2018-07-24	4.49	4.52	4.26	4.36	5530430
2018-07-25	4.36	4.40	4.32	4.37	3752210
2018-07-26	4.38	4.45	4.15	4.21	7767420
2018-07-27	4.24	4.32	4.07	4.14	6455160
2018-07-30	4.15	4.22	4.09	4.16	6698360
2018-07-31	4.16	4.35	4.14	4.29	4642080
2018-08-01	4.27	4.31	4.03	4.15	10257490
2018-08-02	4.12	4.18	4.03	4.14	9955940
2018-08-03	4.30	4.51	4.25	4.37	13633620
2018-08-06	4.40	4.41	4.24	4.26	6825450
2018-08-07	4.24	4.30	4.20	4.25	5569190
2018-08-08	4.31	4.35	4.26	4.31	8429600
2018-08-09	4.31	4.41	4.29	4.36	6333030
2018-08-10	4.32	4.43	4.31	4.35	4356950
2018-08-13	4.33	4.40	4.26	4.33	5043850
2018-08-14	4.35	4.43	4.33	4.38	5330210
2018-08-15	4.57	4.60	4.34	4.57	52681450
2018-08-16	4.60	4.69	4.56	4.66	25825520
2018-08-17	4.64	4.72	4.57	4.60	118068400
2018-08-20	4.62	4.66	4.53	4.64	13761470
2018-08-21	4.64	4.79	4.64	4.75	19153670
2018-08-22	4.73	4.92	4.73	4.90	14643380
2018-08-23	4.90	4.94	4.86	4.88	6813210
2018-08-24	4.90	5.00	4.89	4.98	9296530
2018-08-27	5.00	5.00	4.85	4.86	8600810
2018-08-28	4.89	4.90	4.74	4.84	8984830
2018-08-29	4.85	4.90	4.77	4.90	4232770
2018-08-30	4.90	4.90	4.78	4.80	6761530
2018-08-31	4.79	4.83	4.77	4.81	6725050
2018-09-04	4.82	4.90	4.68	4.69	9050720
2018-09-05	4.68	4.80	4.64	4.74	15128030
2018-09-06	4.78	4.78	4.57	4.58	10564250
2018-09-07	4.53	4.62	4.50	4.54	12032870
2018-09-10	4.57	4.62	4.51	4.60	8531200
2018-09-11	4.60	4.68	4.52	4.67	9719380
2018-09-12	4.68	4.82	4.63	4.80	7116760
2018-09-13	4.81	4.96	4.81	4.90	7996540
2018-09-14	4.92	4.99	4.80	4.89	13905640
2018-09-17	4.88	4.93	4.75	4.79	8068330
2018-09-18	4.79	4.84	4.75	4.83	7256970
2018-09-19	4.85	4.90	4.70	4.73	6407050
2018-09-20	4.77	4.85	4.73	4.85	6875440
2018-09-21	4.84	4.87	4.77	4.82	14093900
2018-09-24	4.79	4.86	4.73	4.84	6347440
2018-09-25	4.85	4.85	4.76	4.79	14807870
2018-09-26	4.81	4.87	4.77	4.79	5362500
2018-09-27	4.78	4.87	4.74	4.86	6747600
2018-09-28	4.84	4.91	4.78	4.86	7930680
2018-10-01	4.90	4.90	4.78	4.86	9117190
2018-10-02	4.90	5.00	4.87	4.95	20429670
2018-10-03	4.95	5.06	4.95	4.97	12206060
2018-10-04	4.96	4.98	4.86	4.87	5990230
2018-10-05	4.90	4.91	4.39	4.46	30875430
2018-10-08	4.44	4.47	4.32	4.46	19353650
2018-10-09	4.42	4.70	4.42	4.68	11455590
2018-10-10	4.66	4.72	4.56	4.57	12488860
2018-10-11	4.55	4.63	4.50	4.54	10046720
2018-10-12	4.65	4.67	4.44	4.57	7144170
2018-10-15	4.56	4.63	4.48	4.57	3964260
2018-10-16	4.60	4.77	4.54	4.77	8842680
2018-10-17	4.76	4.88	4.64	4.74	11120280
2018-10-18	4.72	4.79	4.67	4.73	10098670
2018-10-19	4.73	4.77	4.41	4.43	13932690
2018-10-22	4.46	4.48	4.16	4.17	13473770
2018-10-23	4.12	4.12	3.89	4.00	20790380
2018-10-24	4.00	4.02	3.79	3.79	26581210
2018-10-25	3.82	3.96	3.79	3.94	21450520
2018-10-26	3.87	3.90	3.63	3.65	20690660
2018-10-29	3.67	3.71	3.25	3.28	33309350
2018-10-30	3.28	3.51	3.20	3.49	27776280
2018-10-31	3.56	3.73	3.54	3.65	20030130
2018-11-01	3.64	3.87	3.60	3.82	14533310
2018-11-02	3.85	3.97	3.75	3.85	11536540
2018-11-05	3.85	3.86	3.65	3.70	10212940
2018-11-06	3.72	3.77	3.67	3.73	6496450
2018-11-07	3.74	3.84	3.60	3.78	10057340
2018-11-08	3.74	3.90	3.66	3.89	25427910
2018-11-09	4.05	4.19	3.54	3.67	35451070
2018-11-12	3.64	3.72	3.28	3.30	20742930
2018-11-13	3.32	3.59	3.32	3.50	28665520
2018-11-14	3.58	3.78	3.56	3.61	17489960
2018-11-15	3.57	3.78	3.55	3.76	13574920
2018-11-16	3.77	3.81	3.67	3.74	11966870
2018-11-19	3.74	3.75	3.52	3.56	10427860
2018-11-20	3.48	3.48	3.29	3.35	16201550
2018-11-21	3.40	3.61	3.39	3.58	7474850
2018-11-23	3.53	3.69	3.53	3.59	2586120
2018-11-26	3.63	3.94	3.63	3.94	20549030
2018-11-27	3.93	4.04	3.90	4.03	9890200
2018-11-28	4.06	4.31	4.05	4.30	12730410
2018-11-29	4.28	4.40	4.19	4.39	13560120
2018-11-30	4.37	4.43	4.30	4.40	10704600
2018-12-03	4.48	4.56	4.19	4.25	16922480
2018-12-04	4.27	4.30	4.06	4.10	12200170
2018-12-06	3.99	4.07	3.89	4.03	9575580
2018-12-07	4.03	4.10	3.77	3.84	7530070
2018-12-10	3.82	3.95	3.75	3.85	8198360
2018-12-11	3.95	3.99	3.75	3.76	7668480
2018-12-12	3.82	4.00	3.82	3.93	8372810
2018-12-13	3.97	4.00	3.74	3.74	6240660
2018-12-14	3.60	3.72	3.60	3.64	11958790
2018-12-17	3.64	3.82	3.51	3.71	11402680
2018-12-18	3.76	3.86	3.66	3.71	9078320
2018-12-19	3.82	3.90	3.49	3.51	13022110
2018-12-20	3.52	3.60	3.39	3.45	17971240
2018-12-21	3.46	3.55	3.34	3.35	21697780
2018-12-24	3.28	3.33	3.19	3.23	7117600
2018-12-26	3.27	3.54	3.25	3.53	7814390
2018-12-27	3.37	3.55	3.33	3.54	6861640
2018-12-28	3.57	3.65	3.48	3.57	7775620
2018-12-31	3.61	3.67	3.48	3.62	8138250
2019-01-02	3.54	3.82	3.46	3.80	8304810
2019-01-03	3.73	3.84	3.67	3.74	8561930
2019-01-04	3.83	3.96	3.69	3.95	10664660
2019-01-07	3.99	4.12	3.92	4.08	10845080
2019-01-08	4.13	4.22	4.06	4.22	8559300
2019-01-09	4.24	4.27	4.11	4.22	15806270
2019-01-10	4.20	4.28	4.13	4.27	11170680
2019-01-11	4.24	4.33	4.19	4.29	10626690
2019-01-14	4.25	4.28	4.18	4.21	6110790
2019-01-15	4.21	4.23	4.12	4.20	10017560
2019-01-16	4.22	4.33	4.21	4.27	7748880
2019-01-17	4.23	4.33	4.13	4.29	9972550
2019-01-18	4.29	4.46	4.20	4.44	16447860
2019-01-22	4.42	4.47	4.29	4.37	8786230
2019-01-23	4.39	4.45	4.29	4.33	7313250
2019-01-24	4.34	4.47	4.34	4.37	7703860
2019-01-25	4.43	4.47	4.40	4.44	6476640
2019-01-28	4.39	4.50	4.34	4.46	8459430
2019-01-29	4.47	4.50	4.41	4.41	4822810
2019-01-30	4.45	4.53	4.44	4.49	8062290
2019-01-31	4.50	4.67	4.47	4.66	10720380
2019-02-01	4.67	4.73	4.58	4.64	8027840
2019-02-04	4.67	4.73	4.61	4.68	6146180
2019-02-05	4.68	4.72	4.57	4.66	6523930
2019-02-06	4.67	4.73	4.64	4.69	4058210
2019-02-07	4.64	4.69	4.55	4.65	6829660
2019-02-08	4.61	4.68	4.49	4.58	5506420
2019-02-11	4.61	4.67	4.54	4.66	5848800
2019-02-12	4.69	4.75	4.66	4.74	4998730
2019-02-13	4.78	4.81	4.69	4.77	5626900
2019-02-14	4.73	4.79	4.64	4.75	12939770
2019-02-15	4.77	4.85	4.72	4.77	6804950
2019-02-19	4.77	4.82	4.75	4.79	4262200
2019-02-20	4.80	4.82	4.72	4.74	4471070
2019-02-21	4.75	4.81	4.68	4.74	4888610
2019-02-22	4.73	4.87	4.73	4.87	5188490
2019-02-25	4.89	4.92	4.80	4.81	6349180
2019-02-26	4.79	4.82	4.73	4.75	8750930
2019-02-27	4.73	4.77	4.70	4.75	10120430
2019-02-28	4.60	5.10	4.60	4.82	27674540
2019-03-01	4.84	4.88	4.69	4.80	7940960
2019-03-04	4.80	4.84	4.63	4.68	7115990
2019-03-05	4.69	4.69	4.55	4.60	7763320
2019-03-06	4.60	4.65	4.49	4.50	6104660
2019-03-07	4.49	4.49	4.38	4.45	7390120
2019-03-08	4.41	4.60	4.38	4.58	8252010
2019-03-11	4.59	4.78	4.59	4.77	7629710
2019-03-12	4.76	4.79	4.67	4.67	4935410
2019-03-13	4.69	4.76	4.64	4.64	6340110
2019-03-14	4.65	4.65	4.51	4.64	5953590
2019-03-15	4.65	4.76	4.61	4.65	9977260
2019-03-18	4.71	4.72	4.48	4.56	17627790
2019-03-19	4.56	4.68	4.55	4.62	7496690
2019-03-20	4.61	4.84	4.61	4.82	13633450
2019-03-21	4.81	5.06	4.78	5.01	10744010
2019-03-22	5.00	5.02	4.85	4.97	10325620
2019-03-25	4.97	5.07	4.91	4.97	6413970
2019-03-26	5.00	5.11	4.86	4.92	6591040
2019-03-27	4.91	4.91	4.67	4.80	7040270
2019-03-28	4.83	4.89	4.67	4.70	12216910
2019-03-29	4.73	4.83	4.62	4.67	19591790
2019-04-01	4.72	4.87	4.70	4.86	9190730
2019-04-02	4.84	4.88	4.73	4.79	8265950
2019-04-03	4.84	4.86	4.75	4.76	4001390
2019-04-04	4.75	4.84	4.75	4.79	4723140
2019-04-05	4.81	4.90	4.81	4.86	4310210
2019-04-08	4.85	4.87	4.77	4.82	5050230
2019-04-09	4.80	4.80	4.70	4.72	4380470
2019-04-10	4.73	4.87	4.72	4.83	4056490
2019-04-11	4.86	4.95	4.83	4.90	5571740
2019-04-12	4.92	4.97	4.86	4.96	6504830
2019-04-15	4.95	4.96	4.80	4.92	6404970
2019-04-16	4.89	4.97	4.83	4.96	6369320
2019-04-17	4.96	5.04	4.93	5.00	6658560
2019-04-18	4.99	5.04	4.90	5.01	8745610
2019-04-22	4.96	5.01	4.93	4.98	3833050
2019-04-23	5.00	5.09	4.98	5.06	6195500
2019-04-24	5.05	5.09	5.01	5.06	3480180
2019-04-25	5.07	5.10	4.91	4.99	4969040
2019-04-26	5.00	5.11	4.95	5.10	3393940
2019-04-29	5.09	5.17	5.06	5.06	7000200
2019-04-30	5.05	5.05	4.88	4.94	5646650
2019-05-01	4.98	4.99	4.77	4.78	8066860
2019-05-02	4.80	4.89	4.71	4.83	10499040
2019-05-03	5.00	5.01	4.72	4.97	11216220
2019-05-06	4.82	4.91	4.78	4.84	15144930
2019-05-07	4.77	4.80	4.57	4.65	8652120
2019-05-08	4.63	4.76	4.59	4.73	4721580
2019-05-09	4.66	4.81	4.56	4.78	5789930
2019-05-10	4.75	4.86	4.62	4.83	5112620
2019-05-13	4.66	4.73	4.58	4.61	5306480
2019-05-14	4.64	4.68	4.58	4.64	4859810
2019-05-15	4.59	4.87	4.54	4.82	6652520
2019-05-16	4.82	4.96	4.82	4.87	4490570
2019-05-17	4.82	4.95	4.81	4.85	5895930
2019-05-20	4.78	4.93	4.75	4.91	7139660
2019-05-21	4.93	5.02	4.88	4.90	5131160
2019-05-22	4.87	4.94	4.80	4.84	3442420
2019-05-23	4.77	4.89	4.74	4.86	4956240
2019-05-24	4.90	4.96	4.80	4.81	3620610
2019-05-28	4.84	4.89	4.77	4.81	5060590
2019-05-29	4.78	5.02	4.76	4.99	8756500
2019-05-30	5.02	5.02	4.85	4.96	6598880
2019-05-31	4.88	5.09	4.83	4.92	9508130
2019-06-03	4.88	4.90	4.56	4.61	9596030
2019-06-04	4.68	4.82	4.61	4.82	8702860
2019-06-05	4.89	4.93	4.74	4.93	5584110
2019-06-06	4.94	4.98	4.84	4.98	4519450
2019-06-07	5.10	5.25	5.05	5.21	15760150
2019-06-10	5.23	5.32	5.19	5.22	7964470
2019-06-11	5.30	5.31	5.13	5.22	4238850
2019-06-12	5.20	5.24	5.03	5.16	5958140
2019-06-13	5.20	5.29	5.18	5.23	5884020
2019-06-14	5.19	5.25	5.16	5.17	6555750
2019-06-17	5.21	5.34	5.12	5.32	6938940
2019-06-18	5.40	5.44	5.24	5.30	6827890
2019-06-19	5.32	5.35	5.26	5.33	4906150
2019-06-20	5.42	5.50	5.21	5.27	7202630
2019-06-21	5.20	5.24	5.10	5.12	11897510
2019-06-24	4.65	4.77	4.39	4.58	193593080
2019-06-25	4.58	4.58	4.30	4.38	85046540
2019-06-26	4.44	4.55	4.36	4.39	39258130
2019-06-27	4.39	4.51	4.39	4.47	40935300
2019-06-28	4.46	4.68	4.36	4.61	39179400
2019-07-01	4.73	4.80	4.68	4.76	42029330
2019-07-02	4.76	4.86	4.72	4.84	22958460
2019-07-03	4.88	4.91	4.84	4.90	10386260
2019-07-05	4.89	4.99	4.86	4.96	12998490
2019-07-08	4.93	4.95	4.85	4.88	14482710
2019-07-09	4.84	4.87	4.77	4.82	34946290
2019-07-10	4.83	4.88	4.72	4.74	21263180
2019-07-11	4.72	4.77	4.52	4.55	24041090
2019-07-12	4.56	4.60	4.49	4.56	19081780
2019-07-15	4.55	4.66	4.54	4.56	8613170
2019-07-16	4.56	4.67	4.55	4.66	13322890
2019-07-17	4.66	4.68	4.56	4.57	12807080
2019-07-18	4.56	4.61	4.52	4.55	15038990
2019-07-19	4.54	4.57	4.44	4.45	17320560
2019-07-22	4.44	4.50	4.35	4.37	12620630
2019-07-23	4.40	4.42	4.34	4.41	12096820
2019-07-24	4.37	4.55	4.34	4.54	13160210
2019-07-25	4.51	4.59	4.43	4.44	7598930
2019-07-26	4.49	4.59	4.46	4.58	10122070
2019-07-29	4.57	4.59	4.48	4.51	10339700
2019-07-30	4.49	4.69	4.45	4.67	17134680
2019-07-31	4.70	4.71	4.43	4.51	29599480
2019-08-01	4.52	4.63	4.37	4.40	17925130
2019-08-02	4.36	4.38	4.22	4.31	12476500
2019-08-05	4.21	4.24	4.10	4.17	26791620
2019-08-06	4.11	4.24	3.96	4.05	35875860
2019-08-07	4.00	4.19	3.95	4.07	25833150
2019-08-08	4.10	4.21	4.00	4.08	16205390
2019-08-09	4.04	4.11	4.03	4.04	8839150
2019-08-12	4.00	4.03	3.92	3.93	15206140
2019-08-13	4.00	4.09	3.97	4.06	9938390
2019-08-14	3.97	3.99	3.89	3.95	13124730
2019-08-15	3.97	4.00	3.87	3.93	13010970
2019-08-16	3.96	4.02	3.93	4.00	10116820
2019-08-19	4.11	4.12	3.97	3.97	9673520
2019-08-20	3.95	4.02	3.95	4.00	8911070
2019-08-21	4.05	4.11	3.99	4.06	9201470
2019-08-22	4.09	4.13	4.00	4.00	6719190
2019-08-23	3.96	3.99	3.79	3.79	19107350
2019-08-26	3.84	3.93	3.76	3.90	8026410
2019-08-27	3.93	3.99	3.72	3.73	13890270
2019-08-28	3.73	3.87	3.62	3.81	10051170
2019-08-29	3.84	3.90	3.83	3.87	14272690
2019-08-30	3.89	3.91	3.80	3.85	6861680
2019-09-03	3.76	3.81	3.54	3.54	26615320
2019-09-04	3.68	3.81	3.61	3.81	32431730
2019-09-05	3.89	3.95	3.86	3.91	13128880
2019-09-06	3.90	3.96	3.86	3.90	15530940
2019-09-09	3.91	3.96	3.91	3.95	18730140
2019-09-10	3.91	4.14	3.89	4.07	20898240
2019-09-11	4.09	4.36	4.08	4.26	33330660
2019-09-12	4.28	4.32	4.13	4.29	13641430
2019-09-13	4.30	4.39	4.26	4.33	11653530
2019-09-16	4.30	4.37	4.24	4.33	10333230
2019-09-17	4.31	4.31	4.22	4.30	10038440
2019-09-18	4.28	4.36	4.27	4.33	10686690
2019-09-19	4.35	4.37	4.28	4.30	13233440
2019-09-20	4.30	4.40	4.25	4.32	17472190
2019-09-23	4.30	4.38	4.25	4.26	13924410
2019-09-24	4.27	4.29	4.06	4.12	17580680
2019-09-25	4.08	4.10	3.96	4.05	13580650
2019-09-26	4.02	4.03	3.82	3.95	22386060
2019-09-27	3.95	3.98	3.83	3.86	12668790
2019-09-30	3.86	4.01	3.82	3.99	17282350
2019-10-01	3.99	4.11	3.84	4.01	11422300
2019-10-02	3.98	4.00	3.89	3.98	11564010
2019-10-03	3.98	4.02	3.86	3.93	20942100
2019-10-04	3.94	3.96	3.84	3.91	14262250
2019-10-07	3.88	4.01	3.80	3.98	11154550
2019-10-08	3.91	3.99	3.86	3.90	34735980
2019-10-09	3.92	3.95	3.89	3.91	8502980
2019-10-10	3.93	4.03	3.88	4.01	15254510
2019-10-11	4.08	4.23	4.07	4.22	21768320
2019-10-14	4.22	4.26	4.15	4.24	8420830
2019-10-15	4.27	4.33	4.23	4.29	15983460
2019-10-16	4.26	4.31	4.14	4.28	13544850
2019-10-17	4.31	4.32	4.25	4.29	13324470
2019-10-18	4.28	4.33	4.24	4.30	18362760
2019-10-21	4.35	4.35	4.26	4.34	8474100
2019-10-22	4.36	4.39	4.32	4.36	11239940
2019-10-23	4.35	4.39	4.28	4.39	12953360
2019-10-24	4.41	4.46	4.40	4.43	13104130
2019-10-25	4.42	4.53	4.40	4.50	20358930
2019-10-28	4.50	4.55	4.49	4.51	7493990
2019-10-29	4.47	4.52	4.47	4.49	9644540
2019-10-30	4.46	4.51	4.36	4.44	9172960
2019-10-31	4.45	4.48	4.34	4.48	19560200
2019-11-01	4.50	4.61	4.43	4.61	12453840
2019-11-04	4.65	4.71	4.61	4.68	19786770
2019-11-05	4.71	4.71	4.61	4.62	14124760
2019-11-06	4.75	4.75	4.61	4.69	20057300
2019-11-07	4.75	5.05	4.70	5.04	35591640
2019-11-08	5.05	5.12	4.97	5.01	17204600
2019-11-11	4.97	5.16	4.95	5.15	12476570
2019-11-12	5.14	5.21	5.09	5.10	9229340
2019-11-13	5.08	5.12	5.01	5.08	10884030
2019-11-14	5.08	5.16	5.06	5.12	9892790
2019-11-15	5.15	5.21	5.09	5.21	13862910
2019-11-18	5.23	5.35	5.23	5.34	13646620
2019-11-19	5.41	5.45	5.32	5.37	16696300
2019-11-20	5.36	5.43	5.26	5.34	15463840
2019-11-21	5.37	5.37	5.28	5.32	14956510
2019-11-22	5.35	5.38	5.27	5.30	9268360
2019-11-25	5.33	5.44	5.33	5.41	10601750
2019-11-26	5.40	5.43	5.36	5.37	14467160
2019-11-27	5.39	5.40	5.35	5.38	7490450
2019-11-29	5.38	5.41	5.32	5.35	4418600
2019-12-02	5.35	5.39	5.25	5.27	11118740
2019-12-03	5.20	5.28	5.14	5.27	12518290
2019-12-04	5.28	5.30	5.24	5.27	13300790
2019-12-05	5.30	5.30	5.17	5.19	11447760
2019-12-06	5.27	5.37	5.22	5.36	9417770
2019-12-09	5.31	5.36	5.25	5.29	13336900
2019-12-10	5.28	5.30	5.25	5.28	7910130
2019-12-11	5.29	5.38	5.25	5.28	9025370
2019-12-12	5.31	5.49	5.29	5.49	12391140
2019-12-13	5.46	5.58	5.42	5.49	8000830
2019-12-16	5.54	5.61	5.51	5.57	23716210
2019-12-17	5.56	5.69	5.54	5.68	16162890
2019-12-18	5.69	5.76	5.65	5.72	8566450
2019-12-19	5.75	5.82	5.72	5.79	6942360
2019-12-20	5.81	5.85	5.72	5.77	19812020
2019-12-23	5.79	5.91	5.76	5.91	9530630
2019-12-24	5.91	5.93	5.87	5.92	4401000
2019-12-26	5.91	5.93	5.87	5.91	8740740
2019-12-27	5.93	5.95	5.84	5.92	3950090
2019-12-30	5.93	5.95	5.83	5.90	21943820
2019-12-31	5.89	5.99	5.89	5.96	16565960
2020-01-02	6.03	6.03	5.92	5.95	10817930
2020-01-03	5.88	5.91	5.73	5.80	22827150
2020-01-06	5.74	5.89	5.70	5.88	16195730
2020-01-07	5.88	5.95	5.80	5.93	19575520
2020-01-08	5.95	5.99	5.85	5.95	12752230
2020-01-09	6.00	6.03	5.92	5.93	14653560
2020-01-10	5.94	5.94	5.82	5.85	14262180
2020-01-13	5.87	5.96	5.80	5.93	9507710
2020-01-14	5.93	5.97	5.87	5.90	13581090
2020-01-15	5.90	5.99	5.86	5.88	11405140
2020-01-16	5.93	6.08	5.92	6.06	16727850
2020-01-17	6.10	6.16	6.05	6.13	21452510
2020-01-21	6.10	6.11	5.94	5.95	19563090
2020-01-22	6.00	6.07	5.97	6.03	13598010
2020-01-23	5.97	6.10	5.88	6.06	10722840
2020-01-24	6.09	6.09	5.81	5.92	17445940
2020-01-27	5.71	5.91	5.70	5.80	13007620
2020-01-28	5.85	6.00	5.78	5.91	10043460
2020-01-29	5.94	6.13	5.94	6.08	14855410
2020-01-30	5.99	6.16	5.96	6.09	8535850
2020-01-31	6.06	6.10	5.92	5.98	13811770
2020-02-03	6.03	6.12	5.99	6.09	8508160
2020-02-04	6.23	6.30	6.15	6.27	13085670
2020-02-05	6.36	6.41	6.26	6.35	10515680
2020-02-06	6.40	6.43	6.33	6.36	11178230
2020-02-07	6.30	6.32	6.20	6.23	14576730
2020-02-10	6.19	6.45	6.15	6.42	16971500
2020-02-11	6.48	6.58	6.44	6.55	12466720
2020-02-12	6.63	6.70	6.61	6.64	13619420
2020-02-13	6.59	6.81	6.55	6.80	11797910
2020-02-14	6.81	6.92	6.73	6.89	7272080
2020-02-18	6.87	6.96	6.84	6.88	7106920
2020-02-19	6.94	7.01	6.92	6.95	11590270
2020-02-20	6.91	7.07	6.79	6.95	12290890
2020-02-21	6.95	6.95	6.73	6.81	18635620
2020-02-24	6.55	6.63	6.30	6.30	23487570
2020-02-25	6.34	6.44	5.55	5.56	42194590
2020-02-26	5.60	5.75	4.91	5.14	63244630
2020-02-27	5.18	5.41	4.74	4.99	61334890
2020-02-28	4.85	5.06	4.67	5.02	51355910
2020-03-02	5.02	5.02	4.23	4.54	77793950
2020-03-03	4.60	4.86	4.16	4.17	42839420
2020-03-04	4.27	4.32	4.00	4.11	68927860
2020-03-05	3.98	4.02	3.43	3.47	76317600
2020-03-06	3.32	3.65	3.18	3.37	71460970
2020-03-09	2.90	3.08	2.54	2.64	76054760
2020-03-10	2.81	2.98	2.53	2.91	61300610
2020-03-11	2.76	2.79	2.29	2.48	81566880
2020-03-12	2.18	2.18	1.47	1.55	108088770
2020-03-13	1.88	1.98	1.50	1.82	79354710
2020-03-16	1.44	1.59	1.37	1.38	72541020
2020-03-17	1.48	1.56	0.98	1.01	121660550
2020-03-18	0.87	0.87	0.60	0.71	109749170
2020-03-19	0.72	1.00	0.66	0.78	97744640
2020-03-20	0.85	1.20	0.85	0.88	127079010
2020-03-23	0.93	1.06	0.85	1.04	79827600
2020-03-24	1.39	1.57	1.25	1.51	95050260
2020-03-25	1.80	2.03	1.56	1.67	101513110
2020-03-26	1.70	1.99	1.61	1.68	70038360
2020-03-27	16.00	16.58	14.27	15.14	4233445
2020-03-30	13.60	13.69	10.01	12.05	12045364
2020-03-31	12.71	15.24	12.03	14.40	11941581
2020-04-01	13.68	13.78	11.36	11.69	6823755
2020-04-02	11.54	12.23	10.31	10.67	6523021
2020-04-03	10.91	11.11	9.57	10.16	6825468
2020-04-06	11.42	14.50	11.36	14.03	11321291
2020-04-07	17.39	18.30	14.60	15.11	10800322
2020-04-08	16.20	18.35	15.61	18.15	10231537
2020-04-09	19.60	20.60	16.71	18.11	10122796
2020-04-13	18.25	18.40	15.65	17.09	5850980
2020-04-14	18.41	18.86	17.20	17.50	4292448
2020-04-15	16.31	17.06	15.26	15.99	5396189
2020-04-16	16.30	16.30	14.62	15.26	5239781
2020-04-17	16.80	17.42	16.20	16.70	7153946
2020-04-20	15.99	17.29	15.60	16.07	5438784
2020-04-21	15.51	16.18	14.87	15.27	4623068
2020-04-22	15.76	15.90	14.83	15.01	4038602
2020-04-23	15.29	16.30	15.29	15.58	5645559
2020-04-24	16.50	18.31	15.90	17.82	15634214
2020-04-27	18.22	20.97	18.13	20.32	10576295
2020-04-28	23.14	24.31	19.55	21.13	11734957
2020-04-29	22.50	22.95	21.48	22.41	9421938
2020-04-30	21.75	22.33	20.62	21.44	6671969
2020-05-01	19.72	20.40	18.51	18.84	7015924
2020-05-04	17.86	19.55	16.91	18.93	5748613
2020-05-05	19.52	19.78	18.03	18.37	4871342
2020-05-06	18.50	18.97	18.02	18.09	4225775
2020-05-07	18.18	19.48	17.95	19.37	6723042
2020-05-08	19.95	21.45	19.56	21.09	6160271
2020-05-11	20.25	20.99	19.64	20.62	5818823
2020-05-12	22.41	25.50	22.09	23.18	21155247
2020-05-13	23.19	23.75	19.48	20.28	11024513
2020-05-14	19.80	22.65	19.00	22.13	9431070
2020-05-15	21.82	24.16	21.61	23.21	8909423
2020-05-18	25.46	28.24	25.46	27.80	10431585
2020-05-19	28.00	31.26	26.66	28.76	11882730
2020-05-20	30.55	32.00	29.79	31.25	10322303
2020-05-21	31.75	33.21	30.70	32.68	10035805
2020-05-22	32.28	34.64	30.92	33.54	9689708
2020-05-26	37.12	37.26	34.29	35.16	8952377
2020-05-27	35.78	36.68	33.26	36.42	9408662
2020-05-28	36.00	37.53	34.31	34.76	7586143
2020-05-29	34.03	35.67	33.20	35.46	7604346
2020-06-01	35.69	37.49	35.51	36.09	6835683
2020-06-02	36.84	37.19	34.61	35.49	5804204
2020-06-03	36.23	39.52	35.67	38.88	7459131
2020-06-04	41.42	43.84	38.62	42.94	10120920
2020-06-05	46.15	47.18	42.56	43.77	8989087
2020-06-08	45.09	45.93	44.14	44.81	7280286
2020-06-09	42.79	44.19	41.68	42.53	5167346
2020-06-10	41.42	42.17	35.81	39.86	10571680
2020-06-11	35.00	37.18	33.00	33.26	10485559
2020-06-12	37.47	37.59	34.15	36.78	6560725
2020-06-15	34.00	39.21	33.65	38.44	6244022
2020-06-16	41.25	42.42	39.40	40.79	12386079
2020-06-17	41.91	44.95	41.09	43.13	20334591
2020-06-18	42.01	42.75	40.66	40.77	7627793
2020-06-19	41.41	43.50	40.53	42.01	13599986
2020-06-22	41.80	41.98	38.91	41.25	9744771
2020-06-23	42.23	44.57	41.93	44.00	6729348
2020-06-24	42.61	43.38	40.25	41.16	11244656
2020-06-25	40.03	41.46	37.04	38.60	8955917
2020-06-26	38.40	40.00	35.28	36.15	12518588
2020-06-29	36.72	40.20	35.25	39.59	6907057
2020-06-30	39.04	40.42	38.30	40.06	4073999
2020-07-01	40.65	43.27	39.45	40.86	5446929
2020-07-02	42.47	43.07	40.24	41.20	4848404
2020-07-06	42.11	42.73	39.05	39.53	4507465
2020-07-07	38.82	39.76	34.67	38.03	8577515
2020-07-08	38.26	40.44	36.58	39.75	4529395
2020-07-09	40.50	41.64	38.56	40.95	5043033
2020-07-10	40.39	41.00	39.40	40.15	5230977
2020-07-13	40.63	41.82	38.77	39.00	6142046
2020-07-14	39.17	40.68	38.53	40.11	4487408
2020-07-15	42.50	42.65	40.87	42.03	10815882
2020-07-16	41.25	41.55	40.50	40.77	8689922
2020-07-17	39.50	39.60	37.90	38.00	18394042
2020-07-20	38.24	38.69	35.58	38.24	15497332
2020-07-21	38.90	39.50	37.66	38.40	8004584
2020-07-22	37.51	38.40	36.97	38.24	11085311
2020-07-23	37.47	38.15	34.76	36.58	26815536
2020-07-24	36.20	36.20	33.62	33.75	9186731
2020-07-27	32.52	32.87	29.06	29.74	15883285
2020-07-28	29.56	31.53	29.39	30.27	8635373
2020-07-29	31.93	33.53	31.30	33.52	7010053
2020-07-30	32.69	34.34	32.31	33.37	3927207
2020-07-31	33.40	33.64	30.80	31.05	5603425
2020-08-03	30.67	32.73	30.25	32.22	3589949
2020-08-04	32.22	34.20	32.16	33.93	3414073
2020-08-05	34.46	35.63	33.36	35.54	3853296
2020-08-06	35.40	38.47	35.30	37.75	6886263
2020-08-07	37.80	38.89	36.13	37.07	6729806
2020-08-10	38.75	39.30	37.75	38.27	6280017
2020-08-11	39.50	40.33	37.59	37.88	6188612
2020-08-12	38.62	39.01	36.78	37.16	3978895
2020-08-13	37.85	41.04	37.44	39.46	7061829
2020-08-14	39.20	41.44	38.29	41.32	5042682
2020-08-17	41.32	42.33	40.01	41.56	5538153
2020-08-18	41.83	42.92	41.05	42.72	3754965
2020-08-19	42.78	44.69	42.75	44.05	6340880
2020-08-20	43.40	46.16	43.12	46.00	5763702
2020-08-21	45.39	46.57	44.03	44.70	5738379
2020-08-24	45.47	46.17	44.03	44.72	4124094
2020-08-25	44.69	45.31	43.55	43.86	2955540
2020-08-26	44.33	46.40	43.92	45.99	4096996
2020-08-27	46.35	47.98	45.90	47.26	3739999
2020-08-28	48.58	49.67	48.09	49.05	4270177
2020-08-31	49.06	49.11	45.78	45.80	4152193
2020-09-01	45.85	48.00	45.36	46.86	3978482
2020-09-02	46.93	49.10	46.65	48.67	2977238
2020-09-03	48.56	50.10	46.83	47.62	4545057
2020-09-04	48.07	50.25	46.06	49.81	3673227
2020-09-08	48.55	51.94	47.60	49.94	3435563
2020-09-09	50.41	50.93	48.35	50.28	2779431
2020-09-10	50.62	53.21	50.58	50.74	4034977
2020-09-11	51.19	51.72	48.90	50.11	2733123
2020-09-14	50.53	56.26	50.53	55.39	9928506
2020-09-15	55.47	59.42	55.41	58.98	6142257
2020-09-16	59.29	60.08	55.16	55.94	5098546
2020-09-17	54.51	57.39	54.27	55.40	3720910
2020-09-18	56.02	56.80	54.57	56.20	4195409
2020-09-21	53.61	54.81	51.53	54.43	4608074
2020-09-22	55.88	58.57	55.20	58.13	4304818
2020-09-23	57.80	59.11	54.77	54.86	2976080
2020-09-24	54.15	54.92	52.38	52.87	2960945
2020-09-25	54.85	57.61	54.26	57.07	4517735
2020-09-28	58.38	59.73	55.23	58.21	6629325
2020-09-29	56.29	57.40	53.54	54.49	23779833
2020-09-30	55.90	57.97	54.63	56.06	22246055
2020-10-01	56.44	57.55	55.07	57.10	7295986
2020-10-02	54.62	58.00	54.42	56.83	8870408
2020-10-05	57.71	58.00	55.15	57.07	4140471
2020-10-06	57.40	57.70	54.87	55.00	5774022
2020-10-07	55.69	56.48	54.60	55.74	4211669
2020-10-08	56.50	56.97	54.63	54.74	3049484
2020-10-09	55.02	55.73	52.01	52.35	4440797
2020-10-12	53.06	54.06	52.35	53.95	2611623
2020-10-13	53.62	55.61	52.59	55.45	3944670
2020-10-14	55.64	56.88	55.21	55.33	2577978
2020-10-15	54.47	55.80	53.71	55.60	2346219
2020-10-16	56.33	56.50	54.43	54.97	2533519
2020-10-19	54.98	55.34	53.24	53.42	2026675
2020-10-20	53.57	55.42	52.95	54.47	2160711
2020-10-21	54.31	54.96	52.43	52.45	2265395
2020-10-22	53.03	54.25	52.26	54.13	1856727
2020-10-23	54.29	54.93	52.62	54.69	2547058
2020-10-26	53.49	55.09	50.65	51.76	2820299
2020-10-27	52.04	52.76	46.87	48.47	4483490
2020-10-28	46.34	48.15	45.14	45.26	4456617
2020-10-29	46.00	47.38	45.28	46.10	3484339
2020-10-30	45.49	46.35	43.07	44.82	3456136
2020-11-02	45.55	46.85	44.57	46.66	2937446
2020-11-03	47.52	50.67	47.27	50.11	3348603
2020-11-04	50.99	52.82	49.28	52.20	3043976
2020-11-05	53.28	56.39	53.28	56.13	5013738
2020-11-06	54.95	58.56	54.04	56.89	4497511
2020-11-09	64.74	74.92	60.73	63.08	8330914
2020-11-10	62.80	64.79	60.10	60.28	5708276
2020-11-11	60.44	60.78	56.76	58.97	3878064
2020-11-12	57.40	60.94	57.12	57.78	2889394
2020-11-13	59.60	61.86	58.83	61.38	2703141
2020-11-16	64.05	64.05	61.01	63.19	3731076
2020-11-17	62.34	64.21	61.51	63.73	2329101
2020-11-18	64.52	66.13	63.08	63.80	3750874
2020-11-19	64.15	66.22	62.52	65.73	2954172
2020-11-20	64.79	66.12	63.82	64.01	1920479
2020-11-23	64.29	67.16	63.07	66.90	3527579
2020-11-24	68.00	71.65	67.69	70.10	4822346
2020-11-25	67.24	69.55	66.85	69.37	3512465
2020-11-27	69.72	71.02	69.28	70.10	1244536
2020-11-30	69.69	69.76	66.72	68.12	2023726
2020-12-01	69.79	69.85	67.10	67.84	2388488
2020-12-02	67.88	69.48	65.89	68.50	1971323
2020-12-03	68.94	71.72	68.11	71.13	2802445
2020-12-04	71.80	73.90	71.00	73.84	2891099
2020-12-07	73.80	74.95	73.31	74.86	1825884
2020-12-08	74.03	76.42	74.03	75.27	3928200
2020-12-09	75.27	75.75	70.87	71.78	2867824
2020-12-10	70.72	72.60	69.29	71.13	1863981
2020-12-11	71.65	72.44	69.48	69.90	1359511
2020-12-14	71.68	73.16	70.83	71.81	1952490
2020-12-15	72.86	75.52	71.82	75.24	1901336
2020-12-16	74.63	76.28	73.88	75.84	1662979
2020-12-17	76.03	77.42	75.76	77.06	2004052
2020-12-18	77.42	78.16	74.63	75.44	6965786
2020-12-21	73.28	74.94	71.21	73.83	2118263
2020-12-22	73.95	74.69	71.56	74.31	1484840
2020-12-23	74.64	77.45	74.64	76.68	1050995
2020-12-24	76.23	77.20	75.31	75.84	685412
2020-12-28	76.48	77.00	73.42	73.64	1524399
2020-12-29	74.16	74.78	72.14	73.37	1319266
2020-12-30	73.33	74.24	72.38	73.69	1200842
2020-12-31	73.73	75.53	72.69	74.27	1313485
2021-01-04	74.62	75.44	71.05	71.60	2446905
2021-01-05	71.54	75.50	71.53	74.77	1748995
2021-01-06	75.96	78.00	74.65	76.24	3364369
2021-01-07	77.30	80.00	76.52	78.06	3028460
2021-01-08	77.85	79.50	77.45	78.80	3305318
2021-01-11	77.28	79.65	76.82	78.27	1468087
2021-01-12	78.80	80.69	77.61	79.08	1838610
2021-01-13	78.50	78.96	76.06	76.52	2050883
2021-01-14	77.46	79.47	77.33	78.16	2028860
2021-01-15	77.30	80.10	76.22	80.00	2902109
2021-01-19	80.18	82.15	79.05	80.67	3724455
2021-01-20	80.40	82.34	79.63	80.05	2292697
2021-01-21	80.22	81.43	78.34	80.72	1977606
2021-01-22	79.75	81.57	78.68	79.53	1803433
2021-01-25	79.32	79.53	75.99	78.40	1923661
2021-01-26	78.85	80.65	74.15	74.36	2138775
2021-01-27	71.77	72.30	66.34	66.87	4588364
2021-01-28	68.00	74.89	68.00	73.74	3367965
2021-01-29	73.04	73.50	68.77	70.39	2602310
2021-02-01	70.67	72.25	69.90	70.80	2022612
2021-02-02	72.25	76.39	71.68	76.00	1735468
2021-02-03	76.01	78.45	74.78	76.75	1594057
2021-02-04	77.89	80.15	77.32	79.48	1601484
2021-02-05	81.02	83.97	80.37	82.88	2466086
2021-02-08	83.47	83.96	80.19	82.85	1287713
2021-02-09	82.12	83.93	80.62	81.57	1057985
2021-02-10	81.85	82.39	79.30	79.61	1385276
2021-02-11	79.75	80.30	77.02	78.47	1274166
2021-02-12	77.79	80.73	77.63	80.24	1960259
2021-02-16	80.90	81.12	78.27	78.34	1486312
2021-02-17	77.35	79.24	75.45	78.61	1931021
2021-02-18	77.65	80.06	77.07	79.27	941325
2021-02-19	79.87	83.87	79.40	83.16	2026070
2021-02-22	83.40	89.11	83.04	84.71	2355177
2021-02-23	83.70	86.81	81.69	85.77	2180580
2021-02-24	86.83	89.99	84.16	89.81	2068806
2021-02-25	89.60	90.26	84.37	85.14	2518635
2021-02-26	90.74	94.43	88.07	93.44	5535836
2021-03-01	96.00	96.83	93.17	94.06	2808491
2021-03-02	93.63	95.15	92.51	92.98	1595547
2021-03-03	95.24	98.16	93.64	95.56	3239653
2021-03-04	96.00	96.08	86.82	90.82	3281954
2021-03-05	91.82	93.84	83.92	93.31	3143178
2021-03-08	94.97	97.55	93.25	95.07	2036607
2021-03-09	97.50	97.95	93.27	93.78	2361283
2021-03-10	94.05	98.84	93.67	98.39	2889131
2021-03-11	99.99	103.65	98.70	100.75	2987926
2021-03-12	99.69	101.84	99.00	100.62	1451497
2021-03-15	104.17	106.20	99.30	101.20	4264415
2021-03-16	101.40	101.40	93.57	95.80	4952137
2021-03-17	94.42	96.53	92.41	96.04	4048193
2021-03-18	95.07	95.30	90.48	90.60	4852317
2021-03-19	91.50	92.19	88.98	89.32	45667229
2021-03-22	89.00	89.89	86.08	88.47	5292507
2021-03-23	86.83	88.32	83.86	84.59	4596891
2021-03-24	85.88	88.40	82.66	82.90	3473603
2021-03-25	80.25	87.62	79.91	86.94	4447599
2021-03-26	88.01	88.81	84.11	87.53	2545008
2021-03-29	86.00	87.32	82.02	82.44	2349121
2021-03-30	82.21	87.59	81.76	87.13	3320493
2021-03-31	87.52	88.83	85.98	87.45	2414611
2021-04-01	88.54	89.55	86.41	88.94	2785978
2021-04-05	92.67	93.58	90.07	90.18	3253109
2021-04-06	90.86	94.68	90.43	92.50	2660827
2021-04-07	93.35	94.09	91.61	92.59	2022079
2021-04-08	92.79	97.65	91.57	96.15	3608143
2021-04-09	94.86	96.65	93.40	96.33	2116408
2021-04-12	96.10	96.10	92.16	94.33	3067712
2021-04-13	94.28	95.78	90.50	95.73	2442061
2021-04-14	95.84	97.97	92.76	93.27	1865060
2021-04-15	93.50	94.00	91.61	93.16	1800869
2021-04-16	93.55	96.20	92.06	93.64	2554917
2021-04-19	92.61	93.03	87.98	88.75	3229446
2021-04-20	90.75	92.07	85.92	89.88	3411291
2021-04-21	88.40	94.36	87.80	94.28	2303115
2021-04-22	93.90	96.69	93.14	94.12	2212668
2021-04-23	94.83	96.04	94.00	95.74	1489533
2021-04-26	96.43	98.27	95.46	96.98	1623392
2021-04-27	98.88	102.14	98.35	101.77	4326772
2021-04-28	103.13	104.48	101.57	102.60	5494399
2021-04-29	103.25	103.40	98.00	99.47	2782309
2021-04-30	98.19	99.55	96.60	97.84	1772436
2021-05-03	98.68	98.96	96.44	96.91	1967625
2021-05-04	94.83	95.80	90.90	95.53	4573324
2021-05-05	104.38	105.50	100.14	102.98	6279784
2021-05-06	102.95	103.88	99.45	102.22	3587125
2021-05-07	101.94	105.88	101.47	105.75	2949479
2021-05-10	106.42	106.85	103.22	104.68	2666617
2021-05-11	100.58	103.54	97.41	100.77	3812542
2021-05-12	99.29	102.18	91.74	92.41	4389943
2021-05-13	92.80	96.39	90.28	94.37	4040343
2021-05-14	95.08	100.04	95.08	98.61	2591543
2021-05-17	97.61	100.61	95.85	100.37	2926428
2021-05-18	100.72	103.84	99.82	100.15	2923445
2021-05-19	97.12	98.45	95.25	96.50	2472753
2021-05-20	96.96	101.11	95.93	100.59	3410732
2021-05-21	101.28	102.41	99.78	100.21	2380306
2021-05-24	101.42	106.31	100.31	105.08	4334748
2021-05-25	106.00	107.77	104.62	107.06	4331381
2021-05-26	108.20	109.19	106.25	106.60	2871360
2021-05-27	107.65	109.19	105.50	107.93	13308549
2021-05-28	107.82	108.27	105.02	107.45	1835212
2021-06-01	107.68	110.48	107.33	109.55	2469191
2021-06-02	109.82	110.13	107.76	109.70	2115503
2021-06-03	108.16	109.96	106.49	109.57	1913328
2021-06-04	109.99	111.32	109.06	110.64	2823941
2021-06-07	112.19	113.46	109.46	110.60	2803500
2021-06-08	111.67	112.74	110.09	111.70	2696510
2021-06-09	111.91	112.35	109.00	110.83	1845754
2021-06-10	110.84	112.86	109.04	111.40	2375793
2021-06-11	111.19	112.19	110.02	110.31	1544005
2021-06-14	109.50	110.47	106.26	106.62	2511655
2021-06-15	105.93	107.86	104.88	106.50	2218010
2021-06-16	105.22	107.75	104.99	107.09	2579532
2021-06-17	105.81	107.43	101.51	103.83	3644837
2021-06-18	100.86	103.43	99.48	100.06	4759350
2021-06-21	101.83	103.96	99.78	103.82	3154895
2021-06-22	103.64	106.51	102.03	104.31	3973279
2021-06-23	104.40	105.75	102.05	103.22	2507594
2021-06-24	104.67	106.31	104.26	104.73	2076358
2021-06-25	104.71	105.02	100.26	102.43	27148292
2021-06-28	102.26	102.26	98.40	100.54	2736845
2021-06-29	100.34	102.20	100.18	100.88	3465702
2021-06-30	100.92	104.03	99.83	103.75	2270475
2021-07-01	104.98	106.07	102.74	102.90	1900023
2021-07-02	103.60	103.89	101.72	102.41	1287385
2021-07-06	101.96	102.21	96.92	98.45	3182548
2021-07-07	98.40	99.07	94.38	95.55	3166464
2021-07-08	92.43	96.24	92.01	94.56	2429634
2021-07-09	96.08	97.48	95.01	96.86	2401439
2021-07-12	97.68	99.00	96.15	98.35	1476853
2021-07-13	96.95	97.92	96.05	96.77	1961611
2021-07-14	97.91	99.02	94.13	94.52	2223857
2021-07-15	93.44	95.50	92.38	94.47	1866003
2021-07-16	95.53	95.68	89.59	89.90	2335628
2021-07-19	86.72	89.97	85.37	87.77	3448631
2021-07-20	88.12	92.21	86.76	91.30	2619574
2021-07-21	92.51	96.11	92.06	93.99	2390905
2021-07-22	93.69	94.38	91.68	92.52	1565456
2021-07-23	93.57	93.73	90.18	90.31	1624221
2021-07-26	90.63	93.29	89.47	93.25	1737100
2021-07-27	92.76	93.24	88.64	92.51	1907753
2021-07-28	93.27	94.84	88.55	92.37	2884694
2021-07-29	93.00	93.02	89.74	89.86	1850832
2021-07-30	88.80	90.35	86.59	87.36	2970811
2021-08-02	88.33	90.65	86.21	86.50	2062187
2021-08-03	86.78	87.32	82.98	86.78	4022151
2021-08-04	88.39	88.82	84.63	84.99	4892061
2021-08-05	84.99	91.47	84.88	90.50	4103341
2021-08-06	91.00	92.23	89.55	90.50	3147158
2021-08-09	92.00	92.04	89.02	90.84	3230613
2021-08-10	91.42	92.10	89.86	90.57	1563297
2021-08-11	90.10	93.26	89.33	92.95	2824765
2021-08-12	93.11	93.98	90.36	93.76	2041995
2021-08-13	93.97	93.97	90.69	91.02	2339962
2021-08-16	89.70	89.70	86.50	87.40	1992174
2021-08-17	86.11	86.38	83.06	84.11	2838172
2021-08-18	83.89	86.20	82.81	85.01	2405895
2021-08-19	83.82	84.41	80.37	82.47	3150297
2021-08-20	82.05	85.86	82.00	85.64	2698509
2021-08-23	86.50	89.40	86.30	89.28	2704619
2021-08-24	89.98	93.93	89.96	93.86	3208035
2021-08-25	94.00	98.03	93.56	97.70	2560578
2021-08-26	98.07	101.56	97.75	99.99	3772153
2021-08-27	100.09	109.00	100.00	104.24	3560209
2021-08-30	103.96	104.59	101.49	102.12	1928446
2021-08-31	102.48	103.50	99.73	101.63	2196349
2021-09-01	102.60	103.45	100.53	101.89	1813616
2021-09-02	102.62	105.03	101.25	103.50	1673527
2021-09-03	102.58	104.93	102.18	103.56	1446227
2021-09-07	104.00	107.78	103.02	107.08	2537225
2021-09-08	106.80	107.68	103.33	105.89	1742159
2021-09-09	107.45	109.33	105.50	106.59	2556884
2021-09-10	106.98	107.46	103.99	104.19	1741843
2021-09-13	105.55	105.97	100.82	104.34	1628782
2021-09-14	102.62	104.13	101.20	103.07	1415977
2021-09-15	103.58	107.79	101.30	107.33	2314097
2021-09-16	107.52	109.50	106.79	108.57	1584955
2021-09-17	108.98	112.18	105.32	106.07	5778573
2021-09-20	103.24	106.39	102.33	104.75	2663185
2021-09-21	105.45	107.76	103.19	105.04	1890593
2021-09-22	105.73	111.63	105.66	109.91	2630214
2021-09-23	110.51	114.60	110.11	111.62	3194982
2021-09-24	110.92	113.63	110.80	112.35	1425944
2021-09-27	112.62	117.19	112.54	116.35	3075722
2021-09-28	115.32	118.73	114.47	115.48	3085463
2021-09-29	116.21	116.72	113.16	113.40	1574253
2021-09-30	113.59	113.60	110.69	112.28	2711541
2021-10-01	114.84	119.81	114.52	119.49	2720865
2021-10-04	119.16	119.39	116.60	118.11	2663283
2021-10-05	118.72	119.59	114.59	114.76	2535507
2021-10-06	113.01	116.09	112.43	114.34	1922722
2021-10-07	115.00	118.17	114.69	116.15	1937863
2021-10-08	116.50	117.55	113.77	113.96	985965
2021-10-11	114.44	116.67	113.50	114.77	1363102
2021-10-12	115.18	118.95	115.18	117.06	1974955
2021-10-13	116.26	116.55	113.96	114.96	1556530
2021-10-14	115.83	117.25	113.42	114.52	2360512
2021-10-15	116.08	116.75	110.34	110.71	2505810
2021-10-18	110.39	113.13	109.57	113.00	1270758
2021-10-19	114.09	115.88	113.10	113.93	1250086
2021-10-20	113.47	114.95	111.30	113.53	1170119
2021-10-21	112.33	114.84	112.33	113.31	965054
2021-10-22	113.19	113.82	111.17	112.05	928127
2021-10-25	111.50	113.33	111.20	111.94	1057880
2021-10-26	113.16	115.95	112.70	112.78	1432027
2021-10-27	112.01	112.59	110.22	110.76	1105017
2021-10-28	110.95	111.71	109.08	110.89	1077187
2021-10-29	110.39	112.19	108.11	109.46	1793321
2021-11-01	109.79	113.45	108.37	112.06	1607382
2021-11-02	111.19	112.09	109.25	111.74	2212260
2021-11-03	109.47	114.90	107.11	110.69	3389570
2021-11-04	111.56	111.56	100.83	103.12	6466995
2021-11-05	106.58	108.84	105.01	106.48	2874148
2021-11-08	107.51	109.69	104.59	105.30	2309803
2021-11-09	105.40	106.47	102.31	103.07	2236921
2021-11-10	102.84	104.50	99.09	99.98	2368624
2021-11-11	100.55	102.87	100.04	101.89	1794288
2021-11-12	104.05	106.33	103.64	106.00	2332297
2021-11-15	106.45	106.69	102.91	103.23	1817412
2021-11-16	103.21	104.19	99.25	103.19	2175807
2021-11-17	102.00	102.92	99.50	100.70	1800029
2021-11-18	100.42	101.44	95.32	96.09	2827731
2021-11-19	94.85	97.22	93.88	95.40	2663216
2021-11-22	95.52	96.60	92.41	94.37	2216331
2021-11-23	95.15	95.87	92.72	93.94	1797840
2021-11-24	93.09	94.73	91.97	93.94	1793823
2021-11-26	88.22	91.25	87.00	91.20	3004697
2021-11-29	92.20	94.02	90.47	93.48	3455550
2021-11-30	92.10	92.88	87.17	90.07	4473800
2021-12-01	91.97	92.77	82.95	83.07	4150066
2021-12-02	84.41	90.08	83.42	90.03	4075278
2021-12-03	90.01	90.17	83.63	86.59	4236068
2021-12-06	87.26	94.12	84.77	92.04	2846128
2021-12-07	95.35	96.87	89.52	90.38	3404573
2021-12-08	92.05	95.35	91.75	93.25	1817776
2021-12-09	91.88	93.42	90.75	90.81	1274192
2021-12-10	91.75	92.97	88.61	88.98	2150930
2021-12-13	87.89	88.39	84.25	85.22	2557055
2021-12-14	83.88	87.05	83.65	86.16	1762397
2021-12-15	85.78	88.40	83.95	87.16	1944231
2021-12-16	88.21	89.49	85.46	85.88	2608704
2021-12-17	84.50	89.15	83.66	87.91	3106612
2021-12-20	85.57	87.26	84.11	86.30	1986449
2021-12-21	87.50	94.45	87.50	93.85	2911274
2021-12-22	93.33	95.32	92.60	93.42	2026515
2021-12-23	94.86	95.50	93.73	94.76	1464588
2021-12-27	94.03	94.49	92.08	94.15	996533
2021-12-28	93.42	94.89	92.55	92.78	937006
2021-12-29	92.04	93.57	91.39	92.38	1342389
2021-12-30	92.37	94.41	92.19	92.99	1302489
2021-12-31	92.96	94.16	92.11	93.53	1082595
2022-01-03	93.49	97.39	93.16	93.47	2061838
2022-01-04	95.02	96.10	89.00	89.95	2795100
2022-01-05	90.24	90.79	83.52	84.15	3755969
2022-01-06	84.18	88.25	82.31	86.60	3335391
2022-01-07	86.66	90.55	86.66	89.66	2369236
2022-01-10	89.36	89.39	85.44	88.30	2245645
2022-01-11	88.38	90.69	86.55	89.98	2023427
2022-01-12	91.00	91.59	87.49	87.95	2122715
2022-01-13	87.94	89.07	84.27	84.76	2108410
2022-01-14	84.40	84.92	81.11	82.84	2660853
2022-01-18	82.78	82.80	78.17	79.16	5611846
2022-01-19	79.78	80.16	77.21	77.80	4333625
2022-01-20	77.80	81.96	76.83	76.98	2840252
2022-01-21	76.33	76.52	71.96	72.17	6015785
2022-01-24	70.29	76.10	68.00	75.96	6121040
2022-01-25	74.00	78.77	73.78	77.29	3231986
2022-01-26	78.69	80.96	74.40	75.35	3365861
2022-01-27	76.26	76.50	69.87	70.40	2836337
2022-01-28	70.59	73.68	68.80	72.97	4223761
2022-01-31	72.63	76.20	72.41	76.14	2254083
2022-02-01	76.18	80.84	75.75	80.80	3673784
2022-02-02	80.77	81.23	77.22	77.50	2883139
2022-02-03	76.42	78.98	75.37	76.36	3832369
2022-02-04	76.01	79.67	75.61	78.83	2309355
2022-02-07	79.91	81.98	78.73	80.75	2142847
2022-02-08	81.30	82.62	80.12	82.36	1960156
2022-02-09	83.73	86.95	83.36	86.87	3076004
2022-02-10	85.55	89.80	84.89	86.49	2993346
2022-02-11	86.44	88.30	82.71	83.74	2664556
2022-02-14	83.18	84.80	80.66	81.23	2608449
2022-02-15	83.51	84.92	83.07	84.18	2028464
2022-02-16	83.53	86.17	82.97	85.42	1728129
2022-02-17	84.50	84.93	81.59	81.92	1807432
2022-02-18	80.32	82.68	78.60	79.28	3175145
2022-02-22	77.70	78.17	74.21	76.57	4443147
2022-02-23	81.00	83.84	77.86	78.68	6156675
2022-02-24	74.97	85.07	74.31	84.65	4933749
2022-02-25	84.75	85.70	82.21	84.69	3735821
2022-02-28	84.10	84.85	81.79	84.19	2342062
2022-03-01	83.40	84.19	80.07	82.98	2852378
2022-03-02	83.49	87.43	83.00	86.16	3080717
2022-03-03	86.52	87.29	82.81	83.21	3856891
2022-03-04	82.39	82.90	76.19	78.80	3424000
2022-03-07	78.80	78.92	69.59	69.64	6065038
2022-03-08	69.54	72.89	67.22	70.24	3663093
2022-03-09	74.26	80.41	74.25	77.59	4083826
2022-03-10	75.71	78.39	75.18	77.46	1723724
2022-03-11	78.44	78.87	74.32	74.81	1493130
2022-03-14	74.69	77.10	70.56	71.97	2976874
2022-03-15	72.42	76.21	72.36	74.97	1992513
2022-03-16	76.94	79.56	75.83	79.34	2539062
2022-03-17	78.21	80.68	77.16	79.59	1664485
2022-03-18	79.25	80.89	78.56	80.83	2801791
2022-03-21	79.78	80.15	76.44	78.49	2351131
2022-03-22	78.86	80.80	78.61	80.07	1408751
2022-03-23	79.32	79.80	76.87	77.00	1937355
2022-03-24	77.10	79.01	75.42	78.99	2076333
2022-03-25	79.15	79.15	77.04	77.40	1165816
2022-03-28	77.60	78.50	75.50	76.88	1822931
2022-03-29	78.58	81.58	78.40	81.23	2771769
2022-03-30	80.49	81.56	76.62	77.53	2158303
2022-03-31	77.23	79.75	76.33	77.36	2107331
2022-04-01	78.13	78.65	75.80	76.65	2004629
2022-04-04	77.30	80.89	76.81	80.69	2267268
2022-04-05	80.14	80.99	76.56	77.16	1587125
2022-04-06	75.55	75.78	71.25	72.01	3300385
2022-04-07	71.52	72.56	67.67	70.56	3910303
2022-04-08	69.96	70.93	67.67	68.98	3032626
2022-04-11	68.24	71.10	67.85	68.58	2199249
2022-04-12	69.55	71.01	66.81	67.02	2882614
2022-04-13	67.45	71.35	67.28	70.01	4478771
2022-04-14	69.96	71.16	68.79	68.88	2681829
2022-04-18	68.16	69.32	67.84	68.37	2117165
2022-04-19	68.39	73.35	68.23	71.75	2767332
2022-04-20	72.00	73.49	71.41	71.70	2106993
2022-04-21	73.43	73.95	67.91	68.11	3624405
2022-04-22	67.75	69.00	65.11	66.60	2460004
2022-04-25	65.65	68.59	64.60	68.50	2495528
2022-04-26	67.43	68.32	63.52	64.83	2822410
2022-04-27	64.61	65.91	62.28	64.15	2664548
2022-04-28	64.48	68.02	63.78	67.39	3220782
2022-04-29	67.35	70.23	66.10	66.28	2437082
2022-05-02	66.26	68.42	65.17	68.35	2794028
2022-05-03	68.64	69.93	66.00	67.65	3712250
2022-05-04	69.40	69.46	61.49	66.39	7895371
2022-05-05	65.78	67.16	61.96	62.95	3371633
2022-05-06	62.30	62.37	59.30	59.95	3434445
2022-05-09	58.50	59.08	52.58	52.95	5236808
2022-05-10	54.01	55.11	49.16	50.77	5320073
2022-05-11	51.36	53.48	48.30	48.36	4858757
2022-05-12	47.90	51.38	46.08	49.83	5346129
2022-05-13	51.22	55.32	51.21	54.99	5457656
2022-05-16	54.14	55.42	51.88	51.99	3289093
2022-05-17	53.35	54.35	50.30	51.40	5121072
2022-05-18	50.70	50.95	47.08	47.95	4186366
2022-05-19	47.24	50.24	46.65	48.63	5406917
2022-05-20	49.40	50.19	47.39	50.11	4789371
2022-05-23	50.37	50.59	47.64	48.25	5010380
2022-05-24	47.58	47.70	42.59	43.14	5910710
2022-05-25	42.91	46.89	42.71	46.40	5444455
2022-05-26	47.31	52.45	47.06	51.02	5990269
2022-05-27	51.45	52.83	50.45	51.60	3951858
2022-05-31	51.21	51.89	49.76	50.17	3858093
2022-06-01	50.49	51.36	48.21	49.56	2545953
2022-06-02	49.33	52.10	49.33	51.87	3690418
2022-06-03	50.49	51.70	50.00	50.60	2058209
2022-06-06	51.50	52.64	51.08	52.34	2955325
2022-06-07	51.21	53.17	50.70	52.37	2138155
2022-06-08	52.00	53.93	51.59	52.15	2796157
2022-06-09	51.16	52.13	49.82	50.16	3067199
2022-06-10	48.73	49.69	45.16	45.50	5208722
2022-06-13	42.76	43.11	39.56	39.64	4962309
2022-06-14	40.00	40.55	38.53	39.39	3647843
2022-06-15	39.97	42.42	39.65	41.39	4855678
2022-06-16	40.20	40.47	37.04	37.67	4449524
2022-06-17	38.46	40.10	37.03	39.65	4583958
2022-06-21	41.05	42.14	40.03	40.11	4191507
2022-06-22	39.11	40.81	38.85	39.96	3694630
2022-06-23	40.28	40.72	37.64	39.52	5477844
2022-06-24	40.06	44.55	39.75	44.47	5685371
2022-06-27	44.45	44.91	43.18	44.05	3223743
2022-06-28	45.43	46.40	42.84	42.97	3000815
2022-06-29	42.53	42.78	40.12	40.27	4448283
2022-06-30	39.30	39.68	37.64	38.30	7431739
2022-07-01	38.30	38.95	37.37	38.53	6301940
2022-07-05	37.51	42.37	36.63	42.26	5556501
2022-07-06	42.09	43.15	40.20	40.32	3398101
2022-07-07	41.19	42.12	40.83	41.53	2467432
2022-07-08	41.01	41.15	39.30	39.59	3335172
2022-07-11	38.86	39.09	36.96	38.21	3515941
2022-07-12	38.11	40.02	38.09	38.72	4979818
2022-07-13	37.12	38.59	36.41	38.14	3626936
2022-07-14	37.11	37.45	35.10	35.39	5160231
2022-07-15	35.93	38.08	35.38	37.65	4735799
2022-07-18	38.20	39.84	38.20	38.60	2729440
2022-07-19	39.57	42.23	39.45	41.79	4169962
2022-07-20	40.45	44.32	40.39	44.25	4738226
2022-07-21	43.80	44.21	42.98	44.08	2371888
2022-07-22	44.40	44.77	41.99	42.65	2114180
2022-07-25	42.67	42.85	41.39	42.18	2339675
2022-07-26	41.50	41.67	39.69	40.30	3186890
2022-07-27	41.89	44.01	41.56	43.87	3515968
2022-07-28	43.93	44.90	42.76	44.89	2754983
2022-07-29	44.43	45.86	43.47	45.69	2852656
2022-08-01	45.19	46.78	44.12	46.04	3686404
2022-08-02	45.60	49.27	45.17	49.17	5700428
2022-08-03	48.70	50.60	48.35	49.26	5351125
2022-08-04	49.68	50.97	47.91	48.18	3436230
2022-08-05	46.94	49.33	46.78	47.67	2293490
2022-08-08	48.41	51.60	48.33	49.03	3456516
2022-08-09	48.50	48.52	46.02	46.10	3178365
2022-08-10	48.50	50.33	47.88	48.40	6690791
2022-08-11	49.61	50.62	48.53	49.33	2433379
2022-08-12	49.93	51.40	49.17	51.37	2270568
2022-08-15	50.86	51.87	50.54	51.41	2167657
2022-08-16	51.01	52.68	50.12	52.05	2520881
2022-08-17	50.65	50.65	48.78	49.19	2883608
2022-08-18	49.27	49.41	48.28	49.16	1358958
2022-08-19	48.03	48.45	46.01	46.71	2565942
2022-08-22	45.29	45.29	43.74	44.64	2920528
2022-08-23	45.16	46.49	44.91	45.67	2032944
2022-08-24	45.29	47.26	45.29	45.99	1680332
2022-08-25	46.38	47.53	46.05	46.85	1505158
2022-08-26	46.88	47.28	44.30	44.31	2335934
2022-08-29	43.49	44.76	43.47	44.14	1586244
2022-08-30	44.76	45.41	42.45	43.21	2456327
2022-08-31	43.85	44.59	42.87	43.12	2558047
2022-09-01	42.06	42.60	40.70	42.50	3615233
2022-09-02	43.08	43.60	41.68	42.60	2510919
2022-09-06	43.28	43.72	41.20	43.60	3033317
2022-09-07	43.61	45.54	43.56	45.27	4853428
2022-09-08	44.51	46.22	43.88	46.18	2334578
2022-09-09	46.80	48.43	46.62	48.33	2550033
2022-09-12	48.97	49.93	48.69	49.88	2470191
2022-09-13	46.95	47.86	45.51	45.58	4848354
2022-09-14	45.47	46.35	44.16	46.26	4366934
2022-09-15	46.04	48.78	45.92	46.65	3205006
2022-09-16	45.31	46.14	44.41	45.08	4016841
2022-09-19	44.41	46.78	44.40	46.43	2875663
2022-09-20	45.74	46.20	44.35	45.17	2395700
2022-09-21	45.17	45.34	41.52	41.54	3950502
2022-09-22	41.30	41.33	36.97	37.62	7022879
2022-09-23	36.88	37.11	34.18	35.37	6985298
2022-09-26	35.43	36.95	33.73	33.77	5184733
2022-09-27	34.54	35.07	32.73	32.94	6862297
2022-09-28	32.92	34.83	32.60	34.50	5374422
2022-09-29	33.77	33.77	31.45	32.42	5686996
2022-09-30	31.79	33.35	31.38	32.26	6051421
2022-10-03	32.28	34.74	31.31	34.15	5520967
2022-10-04	35.73	38.86	35.69	38.05	7437438
2022-10-05	36.90	38.93	35.64	38.52	4870471
2022-10-06	38.54	39.85	37.91	38.62	3585804
2022-10-07	37.44	38.14	36.70	37.28	3479486
2022-10-10	37.33	37.52	35.14	35.38	6467585
2022-10-11	35.34	36.05	33.84	35.19	4528811
2022-10-12	35.09	36.32	34.31	36.11	3886735
2022-10-13	34.35	36.60	32.70	36.35	5180477
2022-10-14	36.86	37.55	35.11	35.33	3308942
2022-10-17	36.81	37.98	36.50	37.65	4214893
2022-10-18	39.54	40.00	38.26	38.86	5278283
2022-10-19	38.01	38.88	36.78	37.31	3299167
2022-10-20	37.31	39.52	37.31	37.41	3305080
2022-10-21	37.08	39.80	36.52	39.61	5368464
2022-10-24	39.53	41.65	39.28	41.42	5420466
2022-10-25	41.41	43.30	41.36	42.49	5726777
2022-10-26	42.21	44.89	42.00	42.53	7941024
2022-10-27	43.13	44.25	41.31	41.51	3563350
2022-10-28	41.33	44.13	40.76	44.10	4468928
2022-10-31	44.56	44.92	43.22	43.73	4446349
2022-11-01	45.25	45.77	43.89	44.39	4421488
2022-11-02	47.28	47.88	43.85	44.08	8574738
2022-11-03	43.53	44.19	41.50	43.02	6996844
2022-11-04	44.36	45.22	41.78	42.64	5344814
2022-11-07	42.91	44.33	41.60	44.07	3465794
2022-11-08	44.79	45.47	43.55	44.65	3166276
2022-11-09	43.56	43.88	42.66	42.96	3892800
2022-11-10	46.24	51.13	46.24	50.62	7362947
2022-11-11	51.25	53.13	50.43	52.12	4881546
2022-11-14	51.40	52.52	49.81	51.51	4505759
2022-11-15	53.09	54.93	52.72	54.30	3991566
2022-11-16	53.27	53.28	50.64	50.73	3235944
2022-11-17	48.97	49.92	47.89	49.76	3396240
2022-11-18	51.22	51.86	48.66	49.98	3635447
2022-11-21	48.81	50.28	47.76	48.57	2382564
2022-11-22	48.71	49.40	48.00	49.18	3933536
2022-11-23	49.00	49.44	48.45	49.15	7034611
2022-11-25	48.70	49.71	48.41	49.68	2124717
2022-11-28	49.23	49.94	48.07	48.70	3178469
2022-11-29	48.93	49.62	48.63	48.87	1907427
2022-11-30	48.90	50.96	48.22	50.81	3893925
2022-12-01	51.05	52.63	50.93	51.84	2556424
2022-12-02	50.39	51.71	49.74	51.38	2918512
2022-12-05	51.36	51.60	49.72	49.79	2181419
2022-12-06	50.12	50.19	47.85	48.71	2101408
2022-12-07	48.08	49.32	47.68	49.16	2145307
2022-12-08	50.38	50.66	49.13	50.26	1919787
2022-12-09	49.72	50.28	49.22	49.34	2465818
2022-12-12	49.02	50.32	48.30	50.27	2254303
2022-12-13	54.29	55.51	51.87	52.55	3988363
2022-12-14	50.57	51.32	49.22	49.69	3261499
2022-12-15	48.68	48.96	47.29	48.28	4186540
2022-12-16	47.29	47.98	46.66	47.26	3659957
2022-12-19	47.21	47.23	44.75	45.04	4801043
2022-12-20	44.80	45.88	44.50	45.04	1498918
2022-12-21	45.50	46.24	44.83	44.91	2037813
2022-12-22	44.29	44.43	41.02	42.59	4886032
2022-12-23	42.45	43.15	42.00	43.09	1940563
2022-12-27	42.79	43.22	41.73	41.75	2817021
2022-12-28	41.52	41.93	39.89	39.99	2943657
2022-12-29	40.22	41.69	39.70	41.44	8319615
2022-12-30	40.48	41.74	40.16	41.60	2075691
2023-01-03	42.93	43.29	41.41	42.26	3007399
2023-01-04	43.25	45.46	42.78	45.39	2754530
2023-01-05	44.92	45.18	42.45	42.47	3247927
2023-01-06	42.96	44.53	41.63	44.11	3104965
2023-01-09	44.94	44.94	43.28	43.50	2004729
2023-01-10	42.85	45.33	42.78	45.30	2321811
2023-01-11	45.26	46.01	45.13	45.83	2242075
2023-01-12	46.25	47.48	45.31	47.21	2840207
2023-01-13	46.61	48.54	46.60	48.37	1979187
2023-01-17	48.02	48.96	47.79	48.28	1856359
2023-01-18	49.24	49.70	46.86	47.17	2271078
2023-01-19	46.25	46.43	45.37	45.52	1912938
2023-01-20	45.82	47.61	45.45	47.52	2672510
2023-01-23	49.06	50.94	48.50	50.34	5720323
2023-01-24	50.58	52.48	50.23	51.09	3488234
2023-01-25	49.96	51.89	49.32	51.85	2767117
2023-01-26	52.63	53.47	51.10	52.53	3497615
2023-01-27	52.68	53.62	52.09	52.41	2967707
2023-01-30	51.60	52.31	50.51	50.62	3666457
2023-01-31	51.22	52.38	50.89	52.06	2922290
2023-02-01	51.75	53.83	51.00	53.44	3208980
2023-02-02	54.70	55.40	52.99	53.75	3757724
2023-02-03	52.44	56.75	52.02	54.99	4660747
2023-02-06	53.14	54.35	52.72	53.50	2073866
2023-02-07	53.29	55.29	52.85	54.90	1776278
2023-02-08	54.73	54.83	53.24	53.74	1809095
2023-02-09	55.07	56.54	53.43	53.62	3838836
2023-02-10	52.81	53.12	51.52	52.17	3782023
2023-02-13	52.20	52.97	51.85	52.92	2082492
2023-02-14	52.60	54.07	51.69	53.29	2569354
2023-02-15	53.09	53.90	52.57	53.89	2954421
2023-02-16	52.52	53.23	51.93	52.18	3147561
2023-02-17	52.03	53.18	51.71	52.80	3458552
2023-02-21	51.93	52.42	50.22	51.22	3478729
2023-02-22	51.69	54.31	51.07	53.99	5194353
2023-02-23	54.22	54.78	51.73	52.53	3282660
2023-02-24	51.06	51.06	49.37	50.03	3117470
2023-02-27	50.91	51.86	50.25	50.47	2141020
2023-02-28	50.40	51.50	50.28	50.76	2302697
2023-03-01	50.46	52.20	50.46	51.30	1978979
2023-03-02	50.72	52.31	50.02	52.26	2089831
2023-03-03	52.65	54.78	52.15	54.43	3108638
2023-03-06	54.93	55.45	52.76	52.99	3036857
2023-03-07	52.77	53.78	52.10	52.68	4172984
2023-03-08	52.91	53.38	52.08	53.35	1961094
2023-03-09	53.01	53.59	49.17	49.31	3531148
2023-03-10	48.54	48.85	46.17	47.31	4107163
2023-03-13	46.10	46.26	43.69	45.59	4860191
2023-03-14	46.74	47.54	45.67	45.99	3687576
2023-03-15	44.04	44.72	42.95	44.33	4586555
2023-03-16	43.75	45.46	43.26	44.71	3448755
2023-03-17	43.84	44.09	41.80	43.19	5339318
2023-03-20	43.46	44.83	43.10	43.47	3345512
2023-03-21	44.43	45.43	44.30	44.45	3280338
2023-03-22	44.48	44.82	42.84	42.89	3139476
2023-03-23	43.09	44.04	41.44	42.09	2919490
2023-03-24	41.55	42.59	40.86	42.40	2792336
2023-03-27	43.48	43.93	42.32	43.55	3438560
2023-03-28	43.42	44.32	43.36	43.74	1869497
2023-03-29	44.71	45.32	44.23	45.18	2117381
2023-03-30	45.95	47.05	45.70	46.87	2204588
2023-03-31	47.43	48.90	47.35	48.81	2783757
2023-04-03	48.88	49.44	48.14	49.28	2550488
2023-04-04	49.67	49.81	47.39	48.84	2710318
2023-04-05	48.25	48.44	45.33	45.82	3453990
2023-04-06	45.79	45.98	44.37	45.29	2109794
2023-04-10	44.83	45.77	44.30	45.47	2497869
2023-04-11	45.84	46.55	45.65	45.92	1979569
2023-04-12	46.85	46.85	43.98	44.12	2301907
2023-04-13	44.94	45.00	44.20	44.33	1822948
2023-04-14	44.42	44.88	42.93	43.53	1920268
2023-04-17	43.62	44.36	43.52	44.35	2219534
2023-04-18	44.84	45.20	44.01	44.49	1919432
2023-04-19	43.84	45.48	43.82	44.87	1914529
2023-04-20	44.66	45.08	43.49	43.76	2059834
2023-04-21	43.84	44.36	43.29	44.05	2217479
2023-04-24	43.95	44.36	43.16	43.83	2026512
2023-04-25	43.83	43.96	42.16	42.22	1862968
2023-04-26	42.29	42.68	41.21	41.38	2748895
2023-04-27	41.94	43.62	41.56	43.41	3037362
2023-04-28	43.43	45.55	43.22	45.29	2306956
2023-05-01	45.54	46.88	45.43	46.51	3549279
2023-05-02	46.50	46.77	44.02	44.58	4858784
2023-05-03	45.51	46.65	43.53	44.02	5958819
2023-05-04	43.74	44.26	42.50	43.36	4000151
2023-05-05	44.63	45.45	44.39	44.68	3892205
2023-05-08	44.88	45.52	44.15	45.27	2671898
2023-05-09	45.40	46.08	44.64	45.42	2855899
2023-05-10	46.10	46.45	43.42	44.66	3272959
2023-05-11	44.29	44.37	43.27	43.60	2455436
2023-05-12	43.67	43.76	42.49	42.67	2656843
2023-05-15	42.74	44.44	42.55	44.44	2357466
2023-05-16	43.75	43.79	41.36	41.38	3963678
2023-05-17	41.76	44.06	41.69	43.41	2922520
2023-05-18	43.34	44.96	43.20	44.81	2783235
2023-05-19	44.84	45.06	43.29	43.79	2496555
2023-05-22	44.02	45.09	43.70	44.64	1927376
2023-05-23	44.30	44.73	42.20	42.25	2793316
2023-05-24	41.69	42.04	40.95	41.69	2822642
2023-05-25	42.24	42.29	40.81	41.40	2216151
2023-05-26	41.87	42.35	41.34	42.15	2015953
2023-05-30	42.66	43.44	41.02	41.21	2826934
2023-05-31	40.86	41.24	40.19	41.01	3320686
2023-06-01	40.74	42.17	40.08	41.66	2926198
2023-06-02	42.49	44.99	42.32	44.86	3979972
2023-06-05	44.88	46.26	44.46	46.25	3710629
2023-06-06	46.00	48.59	45.96	48.26	4012384
2023-06-07	48.58	49.36	47.88	48.61	4427432
2023-06-08	48.21	49.00	47.69	48.55	2685420
2023-06-09	48.74	49.92	47.98	48.50	2413265
2023-06-12	48.98	50.40	48.71	49.73	3377080
2023-06-13	50.36	50.80	50.06	50.20	2994282
2023-06-14	50.54	50.96	48.60	49.19	2869808
2023-06-15	50.30	50.77	49.83	50.22	3878360
2023-06-16	50.48	50.48	48.39	48.84	3797934
2023-06-20	48.28	49.29	47.69	49.19	1882547
2023-06-21	48.69	49.23	48.06	48.43	1480217
2023-06-22	48.27	48.28	46.25	46.40	2755636
2023-06-23	45.22	45.60	44.81	45.21	4625892
2023-06-26	44.94	47.05	44.81	46.78	2796183
2023-06-27	46.79	48.47	46.26	48.27	2254199
2023-06-28	47.96	48.64	47.75	48.07	1912672
2023-06-29	48.28	49.82	48.13	49.77	2025453
2023-06-30	50.50	51.55	50.13	50.97	3301873
2023-07-03	51.04	51.69	50.57	50.60	1411602
2023-07-05	50.39	50.39	48.82	49.23	2037346
2023-07-06	48.26	48.34	46.76	47.33	2563069
2023-07-07	47.33	49.57	47.30	49.16	2239247
2023-07-10	49.20	51.02	49.20	50.73	3077207
2023-07-11	51.09	52.40	50.91	52.25	2356436
2023-07-12	53.59	54.13	52.54	53.23	2457878
2023-07-13	54.11	55.07	53.68	54.07	2335280
2023-07-14	54.10	54.24	52.21	52.68	2118366
2023-07-17	52.66	53.51	52.36	52.47	1656542
2023-07-18	52.76	56.35	52.76	56.35	4393769
2023-07-19	56.80	57.86	56.40	57.68	4085483
2023-07-20	56.72	57.32	56.12	56.13	2250944
2023-07-21	57.35	58.27	56.32	57.73	2889902
2023-07-24	57.41	58.25	56.81	57.77	2591877
2023-07-25	57.47	58.58	57.03	58.10	1854239
2023-07-26	58.40	59.45	58.21	59.38	2691982
2023-07-27	59.91	60.27	57.63	57.80	2768596
2023-07-28	58.92	59.12	57.62	57.94	2260890
2023-07-31	58.00	59.50	57.87	59.02	2309246
2023-08-01	57.94	58.61	56.83	57.79	3228673
2023-08-02	56.80	57.78	54.89	55.29	3950862
2023-08-03	54.50	55.19	53.96	55.00	3680028
2023-08-04	55.77	57.19	54.94	55.45	2391030
2023-08-07	55.91	57.18	55.65	56.15	2211330
2023-08-08	54.82	56.80	54.47	56.60	1983456
2023-08-09	56.95	58.29	55.39	55.53	3576903
2023-08-10	56.40	57.24	56.13	56.53	2247966
2023-08-11	55.88	56.04	53.96	54.88	2216671
2023-08-14	54.04	54.98	53.93	54.81	1463583
2023-08-15	54.01	54.53	53.59	54.10	1716168
2023-08-16	54.13	54.67	53.43	53.51	1562520
2023-08-17	53.91	54.07	52.46	52.70	1934841
2023-08-18	51.27	52.94	51.02	52.10	2067948
2023-08-21	52.44	52.44	51.08	51.29	3834725
2023-08-22	51.93	52.12	51.09	51.61	2274442
2023-08-23	51.60	53.23	50.77	53.10	2165187
2023-08-24	52.60	53.51	51.77	51.83	2256481
2023-08-25	52.05	52.57	51.15	51.85	1978461
2023-08-28	52.08	52.65	51.59	51.97	1525342
2023-08-29	51.62	53.73	51.46	52.88	1865839
2023-08-30	52.42	54.15	52.42	53.92	1695282
2023-08-31	54.30	55.83	54.24	55.26	2402590
2023-09-01	55.64	56.30	55.13	55.75	1953995
2023-09-05	55.26	55.64	53.89	54.07	2605136
2023-09-06	53.63	54.17	53.15	53.74	1978856
2023-09-07	53.39	53.73	52.87	53.37	1674492
2023-09-08	53.42	55.13	53.40	54.95	3125209
2023-09-11	53.46	53.46	53.44	53.44	198515
2023-09-12	53.50	54.64	53.35	53.82	1536505
2023-09-13	53.83	53.89	51.96	52.35	1946295
2023-09-14	53.03	53.67	52.20	53.57	1786300
2023-09-15	53.28	54.16	52.34	52.87	2821127
2023-09-18	52.59	52.64	50.95	50.98	2349393
2023-09-19	50.85	50.87	49.48	49.81	3107404
2023-09-20	49.95	51.24	49.94	50.17	2007685
2023-09-21	49.66	49.73	47.47	47.51	3022170
2023-09-22	47.92	48.18	45.94	46.00	3278518
2023-09-25	45.28	46.44	45.26	46.12	2064170
2023-09-26	46.05	46.77	45.50	45.82	2118887
2023-09-27	45.87	46.84	45.23	45.98	2583246
2023-09-28	46.13	47.91	45.82	46.78	2556545
2023-09-29	47.25	48.18	46.20	46.35	2259721
2023-10-02	46.82	47.74	46.29	46.86	2825506
2023-10-03	46.00	47.05	44.91	45.09	2619051
2023-10-04	45.07	45.51	43.90	44.34	3591127
2023-10-05	44.23	44.83	43.05	43.68	2253900
2023-10-06	43.09	45.10	42.92	44.60	2566222
2023-10-09	43.66	45.00	42.32	44.72	2317974
2023-10-10	45.10	46.49	45.10	45.76	2032403
2023-10-11	46.37	47.76	46.35	47.01	3479546
2023-10-12	46.72	46.78	43.66	43.98	3485681
2023-10-13	43.64	44.30	41.90	42.38	2986658
2023-10-16	42.89	43.95	42.40	43.61	2324990
2023-10-17	43.16	44.84	43.16	43.87	2741331
2023-10-18	43.22	43.73	42.28	42.52	2866507
2023-10-19	43.15	43.50	41.74	41.91	3746819
2023-10-20	41.83	42.06	40.79	41.34	2545360
2023-10-23	41.10	42.63	40.86	41.36	2875016
2023-10-24	41.88	42.41	41.52	41.66	2576231
2023-10-25	40.25	40.61	38.50	38.54	5139205
2023-10-26	38.60	39.81	38.33	38.76	3311732
2023-10-27	39.16	40.12	38.61	39.14	3602260
2023-10-30	39.99	40.41	38.85	40.09	4144873
2023-10-31	40.07	40.54	39.62	39.89	5030416
2023-11-01	40.88	41.42	38.57	39.47	8538400
2023-11-02	40.45	42.63	40.36	40.63	5466593
2023-11-03	42.26	44.65	41.95	44.40	5320356
2023-11-06	44.52	44.58	43.47	43.90	3576498
2023-11-07	44.06	44.29	43.29	43.64	1734635
2023-11-08	44.37	44.96	43.83	44.08	2414946
2023-11-09	44.56	44.70	41.99	42.12	2457528
2023-11-10	41.73	43.37	41.59	43.30	2588377
2023-11-13	42.69	42.78	41.96	42.05	2453405
2023-11-14	43.91	45.73	43.80	45.50	3152068
2023-11-15	45.73	47.11	45.66	46.51	3633211
2023-11-16	46.31	46.62	45.37	45.64	2254246
2023-11-17	46.24	46.34	44.94	45.91	2450997
2023-11-20	46.34	46.60	45.85	46.27	1607978
2023-11-21	45.86	45.88	45.06	45.55	1476786
2023-11-22	46.32	46.65	45.87	46.19	1654689
2023-11-24	46.22	46.34	45.79	46.06	650622
2023-11-27	45.88	46.29	45.53	45.98	1459244
2023-11-28	45.84	45.90	45.07	45.23	2919880
2023-11-29	45.87	46.50	44.91	45.03	2848939
2023-11-30	45.21	45.25	44.25	44.72	3895145
2023-12-01	44.72	46.97	44.48	46.75	7640950
2023-12-04	46.65	47.48	45.51	46.24	3347879
2023-12-05	45.60	45.82	43.39	43.41	3697785
2023-12-06	44.05	44.81	43.05	43.41	3385222
2023-12-07	43.45	43.78	42.49	42.95	3997662
2023-12-08	42.90	44.64	42.74	44.19	5365707
2023-12-11	43.91	44.70	43.58	43.97	3690299
2023-12-12	43.83	43.86	42.98	43.44	3587493
2023-12-13	43.17	46.89	42.79	46.82	6980662
2023-12-14	48.25	50.51	47.60	48.63	8207233
2023-12-15	48.76	49.21	47.44	47.95	6768867
2023-12-18	48.05	48.29	47.05	47.27	3173664
2023-12-19	48.00	49.65	47.47	49.16	3861089
2023-12-20	48.80	48.80	46.32	46.36	2552620
2023-12-21	47.19	48.08	46.93	47.67	1726662
2023-12-22	47.87	48.42	46.50	46.82	2904950
2023-12-26	47.09	47.78	46.72	47.55	1860537
2023-12-27	47.50	47.55	46.43	47.16	2058761
2023-12-28	47.19	48.53	47.19	47.82	1863125
2023-12-29	47.76	48.13	46.76	46.88	2176355
2024-01-02	46.56	48.57	46.17	47.78	2807777
2024-01-03	46.90	47.04	44.64	45.00	3878655
2024-01-04	45.02	45.77	44.81	44.91	2225065
2024-01-05	44.36	45.75	44.05	44.91	2227018
2024-01-08	44.61	46.55	44.61	46.25	2146439
2024-01-09	45.51	45.82	44.75	45.76	3178367
2024-01-10	45.66	45.79	44.78	45.36	2242669
2024-01-11	45.06	45.31	44.16	45.14	2035228
2024-01-12	45.56	45.68	43.75	44.40	3738025
2024-01-16	44.04	44.85	43.66	44.75	3070082
2024-01-17	44.01	44.35	43.70	44.19	2286847
2024-01-18	44.69	46.73	44.69	46.53	6718726
2024-01-19	46.56	46.78	45.30	46.76	4342529
2024-01-22	47.25	47.99	45.58	45.81	4496756
2024-01-23	46.52	47.08	45.46	45.75	2225063
2024-01-24	46.52	46.69	43.99	44.09	4583947
2024-01-25	44.91	45.38	44.28	44.90	2930323
2024-01-26	45.19	45.31	44.20	44.49	2601254
2024-01-29	44.36	45.45	44.07	45.43	2364362
2024-01-30	45.21	45.28	44.24	44.27	1693266
2024-01-31	44.23	45.42	43.57	43.87	3248275
2024-02-01	44.35	45.29	42.85	44.00	3434366
2024-02-02	43.48	43.84	42.50	43.41	3733599
2024-02-05	42.66	43.18	42.35	42.75	3364372
2024-02-06	42.74	44.14	42.42	43.38	3267463
2024-02-07	43.65	43.75	42.77	43.07	2902091
2024-02-08	43.56	44.43	43.33	44.25	3084363
2024-02-09	44.70	45.17	44.23	44.50	3050382
2024-02-12	44.37	45.43	44.08	44.71	2095857
2024-02-13	42.94	43.00	42.01	42.45	5259828
2024-02-14	42.80	42.92	41.86	42.73	2777925
2024-02-15	43.07	43.74	42.77	43.16	2342833
2024-02-16	42.45	42.83	42.06	42.51	3387413
2024-02-20	42.00	42.34	40.91	41.65	7290469
2024-02-21	39.55	43.05	39.50	42.24	6625101
2024-02-22	42.75	42.87	41.38	41.47	3514797
2024-02-23	41.26	42.54	41.15	41.65	3736901
2024-02-26	41.38	41.89	40.66	40.83	3907854
2024-02-27	41.33	42.51	41.33	41.96	4753868
2024-02-28	41.40	42.00	41.22	41.44	2424085
2024-02-29	42.05	43.53	41.45	43.47	4192643
2024-03-01	43.38	43.38	42.04	42.96	2846665
2024-03-04	42.73	42.75	41.52	41.57	3010372
2024-03-05	41.23	41.98	40.93	41.08	2283022
2024-03-06	41.93	41.93	40.78	40.99	1988671
2024-03-07	41.06	42.09	41.06	41.69	2071828
2024-03-08	42.43	43.09	42.11	42.13	1992940
2024-03-11	41.92	43.66	41.79	42.63	2030264
2024-03-12	42.61	43.06	42.19	42.24	2530558
2024-03-13	42.17	42.67	41.54	41.61	1757256
2024-03-14	41.58	41.67	39.73	39.92	5099811
2024-03-15	39.63	40.44	39.07	39.17	5458427
2024-03-18	39.46	40.37	39.23	39.83	2770501
2024-03-19	39.62	40.41	39.43	40.30	1768228
2024-03-20	40.26	41.81	40.20	41.74	2536471
2024-03-21	42.00	42.66	41.56	41.63	1971887
2024-03-22	41.62	42.00	40.86	41.31	1802365
2024-03-25	41.33	42.22	41.13	41.72	2619933
2024-03-26	42.27	43.83	42.08	42.71	5032625
2024-03-27	43.00	43.64	42.89	43.36	2724879
2024-03-28	43.71	43.95	43.42	43.74	2470401
2024-04-01	44.00	44.42	43.12	43.17	2809108
2024-04-02	42.56	42.70	41.74	41.84	2714924
2024-04-03	41.66	43.59	41.57	43.33	3102026
2024-04-04	44.11	44.67	42.27	42.33	3486535
2024-04-05	42.23	43.16	42.00	42.91	2279389
2024-04-08	43.06	43.77	42.88	43.08	1841282
2024-04-09	43.29	44.01	43.02	43.98	1466054
2024-04-10	42.69	42.76	40.82	41.50	3865192
2024-04-11	41.51	42.40	41.13	42.22	2592186
2024-04-12	41.60	41.78	39.83	40.10	5028084
2024-04-15	40.47	41.61	40.03	40.22	3293014
2024-04-16	39.84	40.30	38.86	39.44	3485593
2024-04-17	39.71	39.82	38.50	38.52	2965788
2024-04-18	38.61	39.07	37.87	37.98	3324655
2024-04-19	37.95	38.50	37.82	38.20	2868015
2024-04-22	38.57	38.89	37.71	38.42	4321780
2024-04-23	38.68	39.39	38.59	39.12	1975455
2024-04-24	39.00	39.32	37.98	38.48	3323699
2024-04-25	37.94	38.34	37.34	38.04	3162767
2024-04-26	37.45	38.17	36.34	36.61	6268493
2024-04-29	37.24	38.35	37.07	37.57	4533136
2024-04-30	37.22	37.27	35.76	35.82	7332263
2024-05-01	35.32	37.48	35.12	36.38	11586250
2024-05-02	37.40	37.58	35.09	35.14	5518202
2024-05-03	36.09	36.81	35.11	35.33	3719936
2024-05-06	35.88	36.27	35.49	36.05	3081538
2024-05-07	36.00	36.89	35.95	36.35	3783685
2024-05-08	36.20	36.48	35.69	36.22	2982299
2024-05-09	36.24	37.34	35.84	37.30	3362943
2024-05-10	37.35	37.60	36.15	36.18	5220912
2024-05-13	36.39	37.14	36.06	36.27	2557851
2024-05-14	36.59	36.78	35.90	36.71	3016774
2024-05-15	37.31	37.31	36.09	36.27	3214391
2024-05-16	36.32	36.35	35.29	35.31	3636268
2024-05-17	35.31	35.90	34.92	35.52	3668535
2024-05-20	35.46	35.70	34.58	34.94	4012599
2024-05-21	35.85	36.27	34.96	35.59	4912676
2024-05-22	35.28	35.68	34.39	34.72	4852314
2024-05-23	34.70	34.85	32.51	32.53	8194739
2024-05-24	32.70	33.90	32.69	33.63	5159535
2024-05-28	33.55	34.15	32.87	33.26	3419889
2024-05-29	32.76	32.93	31.87	32.15	4348429
2024-05-30	32.41	32.81	31.74	31.85	4725190
2024-05-31	32.38	37.53	32.31	35.56	26519436
2024-06-03	35.80	36.03	34.52	35.62	5290578
2024-06-04	35.40	35.69	34.98	35.51	6123417
2024-06-05	35.54	36.72	35.50	36.57	5060680
2024-06-06	36.31	37.08	36.08	36.67	4239020
2024-06-07	36.10	36.38	35.56	36.06	3108688
2024-06-10	35.87	36.68	35.55	36.38	2752846
2024-06-11	36.25	36.81	35.38	36.76	2603991
2024-06-12	38.63	39.61	37.92	38.18	6297652
2024-06-13	38.10	38.31	37.56	37.89	2276261
2024-06-14	37.38	37.60	35.52	36.03	4141328
2024-06-17	36.02	36.26	35.31	36.12	3036176
2024-06-18	35.90	37.89	35.90	37.42	4610095
2024-06-20	37.26	39.18	37.19	38.80	4087266
2024-06-21	38.75	39.34	38.46	39.16	4711054
2024-06-24	38.93	39.59	38.59	38.99	3334313
2024-06-25	38.89	38.90	37.56	37.79	2737815
2024-06-26	37.53	38.52	37.53	38.15	2529291
2024-06-27	38.12	39.70	37.99	39.03	9152088
2024-06-28	39.17	40.23	39.04	39.74	6608601
2024-07-01	39.74	40.00	37.58	37.75	4831072
2024-07-02	37.95	37.97	36.60	37.42	3543386
2024-07-03	37.95	38.95	37.54	37.73	2462914
2024-07-05	37.43	37.99	36.90	37.18	3262619
2024-07-08	37.39	37.90	37.22	37.66	3075976
2024-07-09	37.46	37.46	36.41	36.81	3487598
2024-07-10	37.18	37.48	36.27	36.61	3596525
2024-07-11	37.49	39.27	37.28	38.96	6590607
2024-07-12	39.29	40.43	39.01	40.00	5389735
2024-07-15	39.37	40.09	39.16	39.22	5170483
2024-07-16	39.31	39.97	38.33	39.77	5196392
2024-07-17	38.81	40.29	38.44	38.50	5897402
2024-07-18	38.40	39.20	36.39	36.56	5192216
2024-07-19	36.66	36.90	36.06	36.86	3321189
2024-07-22	37.13	37.36	35.93	36.43	3388691
2024-07-23	36.14	36.89	36.07	36.78	2376594
2024-07-24	36.34	36.38	34.14	34.21	4705869
2024-07-25	34.28	34.49	33.21	33.25	4986031
2024-07-26	34.36	35.12	33.78	35.06	4668178
2024-07-29	35.04	36.58	34.83	36.52	5993112
2024-07-30	36.54	37.63	36.35	36.90	7923741
2024-07-31	39.81	41.95	39.50	39.95	13662047
2024-08-01	39.75	39.79	37.08	37.36	8689244
2024-08-02	36.57	36.66	35.10	35.66	6761535
2024-08-05	33.69	34.38	32.45	33.20	8916857
2024-08-06	33.38	35.45	33.37	34.57	7844464
2024-08-07	35.39	36.42	34.57	34.98	6795535
2024-08-08	35.43	36.49	35.36	36.08	3879237
2024-08-09	36.07	36.15	35.14	35.51	4426795
2024-08-12	35.51	36.39	35.29	35.47	3685916
2024-08-13	35.74	36.24	34.90	35.24	5464270
2024-08-14	35.37	35.72	34.64	34.78	4498425
2024-08-15	35.48	37.26	35.45	37.24	7271655
2024-08-16	36.97	37.87	36.92	36.98	2849453
2024-08-19	37.06	37.39	36.68	36.80	2720072
2024-08-20	36.72	36.81	36.20	36.30	3433119
2024-08-21	36.63	36.84	36.21	36.36	3847353
2024-08-22	36.77	36.82	35.76	36.51	3888188
2024-08-23	37.00	38.90	36.72	38.29	5567962
2024-08-26	38.40	39.41	37.03	37.41	4769237
2024-08-27	37.31	38.20	36.77	37.80	5400093
2024-08-28	37.64	37.64	36.44	37.08	4379262
2024-08-29	37.25	38.15	37.09	37.16	3051940
2024-08-30	37.56	37.70	36.80	37.64	12048917
2024-09-03	37.10	37.22	36.19	36.30	5126637
2024-09-04	36.06	37.90	36.05	37.08	5969888
2024-09-05	37.44	38.30	36.29	37.09	3349583
2024-09-06	37.24	37.72	36.44	36.87	3724160
2024-09-09	37.18	37.71	35.77	36.00	3679110
2024-09-10	36.03	36.41	34.96	36.10	3589717
2024-09-11	35.94	36.38	34.88	36.35	4086553
2024-09-12	36.50	36.70	35.35	36.53	4568549
2024-09-13	36.93	39.01	36.91	38.87	5292146
2024-09-16	39.22	40.01	38.98	39.43	4926836
2024-09-17	39.94	40.28	39.55	40.25	6618101
2024-09-18	40.60	41.68	39.75	40.27	5010736
2024-09-19	41.50	42.08	41.04	41.58	4426143
2024-09-20	41.31	41.65	40.36	41.45	7842899
2024-09-23	41.55	41.93	40.76	41.40	3308573
2024-09-24	41.99	42.17	40.68	40.85	3217403
2024-09-25	41.00	41.09	40.40	40.60	2519306
2024-09-26	41.47	41.75	40.74	41.08	4352196
2024-09-27	41.63	42.21	41.33	41.67	4973844
2024-09-30	41.42	42.23	41.32	41.74	3658069
2024-10-01	41.70	41.72	40.02	40.80	3117532
2024-10-02	41.58	44.00	41.40	42.95	8273283
2024-10-03	42.03	43.90	41.76	43.85	4149686
2024-10-04	44.79	45.25	43.34	44.47	3786417
2024-10-07	44.36	44.89	43.66	44.49	2553307
2024-10-08	44.05	44.59	42.99	43.24	4416646
2024-10-09	43.16	44.97	43.00	44.41	4994378
2024-10-10	44.07	44.45	43.45	43.61	2072069
2024-10-11	43.50	45.15	43.50	44.51	2941094
2024-10-14	44.22	45.62	44.14	45.53	3089815
2024-10-15	45.54	45.93	44.89	45.01	3082603
2024-10-16	45.48	45.80	44.46	44.64	2569910
2024-10-17	44.71	45.60	44.67	45.55	2459332
2024-10-18	45.88	45.88	45.05	45.18	1524110
2024-10-21	44.96	45.12	43.41	43.80	2025829
2024-10-22	43.80	44.17	43.16	44.02	2474131
2024-10-23	43.53	44.15	42.59	42.80	2994988
2024-10-24	43.39	44.01	42.96	43.69	3648419
2024-10-25	44.32	44.88	43.77	44.18	2515468
2024-10-28	44.87	45.58	44.46	45.53	2828898
2024-10-29	45.16	45.65	44.79	45.28	4399722
2024-10-30	42.79	43.88	40.21	41.57	10648293
2024-10-31	41.13	41.77	39.75	40.05	7137056
2024-11-01	40.44	41.01	39.18	39.22	3781759
2024-11-04	39.02	40.26	39.02	39.65	3035667
2024-11-05	39.51	39.76	38.31	38.79	5243399
2024-11-06	40.68	41.50	40.00	40.47	5902120
2024-11-07	40.72	41.76	40.70	41.11	2393554
2024-11-08	40.84	41.12	40.34	40.84	2597385
2024-11-11	41.04	41.20	40.15	40.22	2492407
2024-11-12	39.68	39.81	38.82	39.43	3926659
2024-11-13	39.38	39.72	38.76	39.30	3353277
2024-11-14	39.33	39.95	38.94	38.99	2260500
2024-11-15	38.90	38.96	36.92	37.04	5913172
2024-11-18	36.88	37.20	36.38	36.54	4042692
2024-11-19	35.84	37.45	35.63	37.38	3656931
2024-11-20	37.12	37.64	36.83	37.59	2321169
2024-11-21	37.59	38.16	36.95	37.56	2464419
2024-11-22	37.64	37.86	37.32	37.60	2780810
2024-11-25	37.89	39.97	37.87	39.42	4142087
2024-11-26	39.25	39.40	38.30	38.68	2313358
2024-11-27	38.80	39.36	38.13	38.25	2211710
2024-11-29	38.41	38.69	38.16	38.49	1510504
2024-12-02	38.50	39.56	38.40	39.01	6056430
2024-12-03	38.85	39.00	36.52	38.18	7689159
2024-12-04	38.35	38.81	37.61	38.63	3044509
2024-12-05	38.53	38.89	37.80	37.90	3689421
2024-12-06	38.19	38.66	37.59	37.60	3716846
2024-12-09	38.00	38.00	36.61	36.66	3347511
2024-12-10	36.65	37.80	35.96	36.92	4484283
2024-12-11	37.14	37.29	36.31	37.11	5139688
2024-12-12	37.09	39.27	37.02	37.81	3372621
2024-12-13	38.00	38.36	36.77	37.01	2394022
2024-12-16	36.79	37.66	36.31	36.52	3653274
2024-12-17	36.28	36.65	35.83	36.13	3237385
2024-12-18	36.32	36.58	33.82	33.88	5155302
2024-12-19	34.25	34.93	32.88	33.07	7626110
2024-12-20	33.04	33.86	32.69	32.82	10146360
2024-12-23	32.80	33.34	32.42	32.89	5357699
2024-12-24	32.85	33.54	32.61	33.33	2414489
2024-12-26	33.10	33.51	33.00	33.33	3651262
2024-12-27	33.08	33.36	32.74	33.09	3446060
2024-12-30	32.54	33.28	32.11	32.82	4404620
2024-12-31	32.92	33.76	32.81	33.42	3808323
2025-01-02	33.66	34.09	32.35	32.59	4677900
2025-01-03	32.65	32.85	31.86	32.51	4122451
2025-01-06	32.99	34.15	32.99	33.39	4247033
2025-01-07	33.83	34.33	31.66	33.05	4082555
2025-01-08	32.70	32.75	31.79	31.98	4430907
2025-01-10	31.27	31.67	30.78	31.43	6037017
2025-01-13	31.02	32.46	30.95	32.07	4922281
2025-01-14	32.39	33.51	32.22	33.19	4248288
2025-01-15	34.60	34.75	33.29	33.38	5027705
2025-01-16	33.32	33.70	32.82	33.32	6686974
2025-01-17	33.82	34.26	33.51	34.05	6973589
2025-01-21	34.39	34.62	33.86	34.23	5182881
2025-01-22	34.21	34.26	33.51	33.76	3406177
2025-01-23	33.76	34.40	33.61	34.15	2856806
2025-01-24	34.02	35.22	34.02	34.59	4696833
2025-01-27	34.32	35.18	34.32	35.02	4726503
2025-01-28	34.89	35.78	34.73	35.74	3492046
2025-01-29	35.63	35.82	35.15	35.58	5248538
2025-01-30	35.95	36.62	35.86	36.23	4238308
2025-01-31	36.33	36.60	35.87	36.05	2896849
2025-02-03	34.87	35.79	34.46	35.53	3160187
2025-02-04	35.70	36.18	35.40	36.13	2692732
2025-02-05	36.27	36.41	35.70	36.31	1968815
2025-02-06	36.62	37.13	36.03	36.40	3304843
2025-02-07	36.63	36.70	35.49	35.72	4092015
2025-02-10	35.79	35.85	34.71	35.57	5450487
2025-02-11	35.15	36.15	35.15	35.49	4820044
2025-02-12	35.21	35.72	34.62	35.60	3592346
2025-02-13	37.31	38.90	37.18	38.87	8685511
2025-02-14	39.39	40.00	39.02	39.76	3592949
2025-02-18	39.86	39.86	39.02	39.53	3585212
2025-02-19	38.92	39.03	37.75	37.97	4278611
2025-02-20	37.82	38.43	37.52	37.76	3169748
2025-02-21	38.00	38.09	35.03	35.34	6998688
2025-02-24	35.84	35.85	34.58	35.04	4501786
2025-02-25	34.88	35.35	33.98	34.87	6200937
2025-02-26	35.79	36.26	34.21	34.56	6314564
2025-02-27	34.64	34.68	33.24	33.25	4888337
2025-02-28	33.16	33.82	32.61	33.22	6666216
2025-03-03	33.61	34.22	31.37	31.47	6571083
2025-03-04	30.87	31.42	29.27	30.73	7588986
2025-03-05	30.82	31.32	29.77	30.37	7141225
2025-03-06	30.18	30.30	28.85	28.91	6625409
2025-03-07	28.72	28.89	26.92	28.48	9478905
2025-03-10	28.15	28.49	26.84	27.26	6264763
2025-03-11	27.33	28.19	26.91	27.84	7765423
2025-03-12	28.40	28.65	27.06	27.32	5019435
2025-03-13	27.22	27.47	26.42	26.63	5213536
2025-03-14	27.19	28.40	27.07	28.07	5248941
2025-03-17	28.16	28.91	27.99	28.08	5736159
2025-03-18	28.08	28.73	27.47	27.56	3901697
2025-03-19	27.56	29.59	27.56	29.12	8617298
2025-03-20	28.76	29.20	28.23	28.25	4719772
2025-03-21	27.80	27.86	26.73	27.36	9462149
2025-03-24	27.84	28.26	27.70	28.13	6078473
2025-03-25	28.23	28.45	27.36	27.54	3344312
2025-03-26	27.48	27.89	27.17	27.60	3045374
2025-03-27	27.35	27.55	26.98	27.01	3582312
2025-03-28	26.92	27.02	25.43	25.67	5878312
2025-03-31	25.18	25.25	24.01	25.00	9557093
2025-04-01	24.81	25.13	24.18	24.83	4448005
2025-04-02	24.75	26.45	24.63	26.27	6309298
2025-04-03	24.40	24.82	23.47	23.77	12087226
2025-04-04	22.69	23.64	21.40	23.18	10237454
2025-04-07	22.32	25.19	22.31	23.75	9677058
2025-04-08	24.75	25.23	23.12	23.51	7844774
2025-04-09	23.38	27.76	23.21	27.57	10623019
2025-04-10	26.55	26.93	24.75	25.45	6276844
2025-04-11	25.26	25.67	24.65	25.33	4472952
2025-04-14	25.82	25.95	24.75	25.28	3092611
2025-04-15	25.35	25.83	24.98	25.07	3113990
2025-04-16	24.94	25.19	24.27	24.75	4303505
2025-04-17	24.75	25.67	24.67	25.51	3722524
2025-04-21	25.16	25.54	24.69	25.00	5989175
2025-04-22	25.36	26.86	25.36	26.75	11280990
2025-04-23	27.74	28.63	26.49	26.72	7504815
2025-04-24	26.79	27.47	26.39	27.17	7549629
2025-04-25	27.60	28.71	27.51	28.44	5507772
2025-04-28	28.44	28.87	27.98	28.06	4231319
2025-04-29	27.85	28.08	27.08	27.99	8827341
2025-04-30	28.72	28.73	26.72	27.06	8719162
2025-05-01	27.50	28.03	26.65	27.20	7049406
2025-05-02	27.74	28.14	27.31	27.80	4963456
2025-05-05	27.55	28.41	27.27	27.62	5678922
2025-05-06	27.20	27.35	26.72	26.85	4587792
2025-05-07	26.95	27.42	26.72	27.09	5183860
2025-05-08	27.53	28.40	26.75	27.83	4489887
2025-05-09	27.85	28.07	27.51	28.03	3019262
2025-05-12	29.98	30.67	29.60	30.08	6864332
2025-05-13	30.03	30.59	29.70	30.52	4460558
2025-05-14	30.38	30.72	30.17	30.69	4122126
2025-05-15	30.39	30.51	29.77	30.31	3731341
2025-05-16	30.43	30.77	30.21	30.70	3450440
2025-05-19	30.07	30.12	29.43	29.57	3190219
2025-05-20	29.42	29.55	29.03	29.41	3489654
2025-05-21	29.03	29.43	27.91	27.96	5613136
2025-05-22	27.81	28.17	26.98	27.87	4640597
2025-05-23	27.10	27.93	27.06	27.69	4038595
2025-05-27	28.38	28.54	27.77	28.25	4989323
2025-05-28	28.13	28.24	27.45	27.49	4409854
2025-05-29	27.82	27.96	26.95	27.27	4628200
2025-05-30	26.95	27.27	26.69	26.88	5335929
2025-06-02	26.70	26.70	25.56	26.10	6964636
2025-06-03	26.02	26.79	25.70	26.47	4923429
2025-06-04	26.31	26.36	25.73	25.90	5731903
2025-06-05	25.90	26.10	25.55	25.63	4178852
2025-06-06	26.08	26.23	25.65	25.73	2874746
2025-06-09	26.09	26.86	26.05	26.74	5883867
2025-06-10	26.98	28.28	26.88	28.27	5636463
2025-06-11	28.53	28.53	27.47	27.90	4628832
2025-06-12	27.52	27.69	27.06	27.31	3631637
2025-06-13	26.85	26.86	25.39	25.56	6901311
2025-06-16	25.98	26.71	25.86	26.25	6774448
2025-06-17	25.98	26.62	25.92	26.45	4224231
2025-06-18	26.33	27.78	26.25	27.75	6350871
2025-06-20	28.30	28.76	27.79	28.15	7582176
2025-06-23	28.21	28.65	27.57	28.50	4817748
2025-06-24	28.95	29.81	28.95	29.61	5734945
2025-06-25	29.64	29.65	28.36	28.60	5067035
2025-06-26	28.60	29.07	28.40	28.51	6263760
2025-06-27	28.66	28.90	28.09	28.86	6361099
2025-06-30	28.78	28.80	28.14	28.39	4878467
2025-07-01	28.38	30.29	28.37	29.61	8544093
2025-07-02	29.68	30.02	29.26	29.64	7757940
2025-07-03	30.00	30.07	29.58	29.71	3295613
2025-07-07	29.45	30.28	29.09	29.42	3952964
2025-07-08	29.57	30.12	29.01	29.97	3569759
2025-07-09	30.10	30.19	29.44	29.59	3473645
2025-07-10	29.64	31.58	29.53	31.51	7543318
2025-07-11	31.01	31.23	29.90	30.03	5145242
2025-07-14	29.93	30.89	29.64	30.84	4139048
2025-07-15	31.02	31.02	29.78	29.83	4102469
2025-07-16	30.12	30.46	29.42	30.00	3253602
2025-07-17	30.20	31.06	30.16	30.35	5594416
2025-07-18	30.66	30.96	29.86	29.93	4645199
2025-07-21	30.17	30.42	29.58	29.81	5254083
2025-07-22	29.79	30.23	28.93	29.95	4889213
2025-07-23	30.27	30.53	29.73	29.87	5061312
2025-07-24	29.67	29.89	28.58	28.66	4141670
2025-07-25	28.86	29.64	28.61	29.56	5786032
2025-07-28	29.54	30.20	29.04	29.42	5937229
2025-07-29	29.39	29.39	28.17	28.47	9314024
2025-07-30	28.43	29.33	27.45	27.89	11219829
2025-07-31	27.56	27.66	26.44	26.68	12612314
2025-08-01	26.32	26.57	25.47	25.68	7823784
2025-08-04	25.79	25.91	25.26	25.36	7038095
2025-08-05	25.30	25.58	24.94	25.17	6321610
2025-08-06	25.04	25.21	24.83	24.88	5908596
2025-08-07	25.10	25.27	23.94	24.14	7392772
2025-08-08	24.14	24.75	23.90	24.04	7491471
2025-08-11	24.04	24.27	23.62	24.00	6020189
2025-08-12	24.28	24.73	23.96	24.64	7426060
2025-08-13	24.57	25.83	24.40	25.74	7183293
2025-08-14	25.29	25.59	24.69	25.53	5457019
2025-08-15	25.54	25.90	25.27	25.33	3748707
2025-08-18	25.38	25.92	25.23	25.68	4547504
2025-08-19	25.83	26.22	25.24	25.28	6225473
2025-08-20	25.31	25.40	25.00	25.22	4545773
2025-08-21	25.03	25.05	24.69	25.00	4986747
2025-08-22	25.24	26.88	25.24	26.75	8320240
2025-08-25	26.61	26.84	26.31	26.75	4695420
2025-08-26	26.81	27.22	26.00	26.14	6687261
2025-08-27	26.08	26.98	25.98	26.97	4721051
2025-08-28	27.20	27.45	26.55	27.25	5678727
2025-08-29	27.18	27.35	26.66	26.77	5576213
2025-09-02	25.97	26.16	25.74	25.89	7453829
2025-09-03	25.65	26.14	24.83	24.89	5792172
2025-09-04	24.83	25.75	24.53	25.75	4640700
2025-09-05	25.81	26.95	25.61	26.34	6349825
2025-09-08	26.36	26.60	25.20	26.38	7194936
2025-09-09	26.30	26.48	25.31	25.39	6797690
2025-09-10	25.25	26.19	25.13	25.63	5795226
2025-09-11	25.73	26.03	25.33	25.90	4022626
2025-09-12	25.95	25.95	24.97	25.09	4957646
2025-09-15	25.24	26.12	24.96	25.90	5633156
2025-09-16	26.08	26.09	25.33	25.58	4587247
2025-09-17	25.57	26.39	25.06	25.43	5891861
2025-09-18	25.87	26.50	25.48	26.40	6402541
2025-09-19	26.50	26.50	25.42	25.56	58448126
2025-09-22	25.33	25.81	25.06	25.74	9184261
2025-09-23	25.98	26.59	25.61	26.40	12528412
2025-09-24	26.48	27.05	26.14	26.34	10716242
2025-09-25	26.06	26.49	25.70	25.91	7117497
2025-09-26	25.91	27.31	25.80	27.04	7531506
2025-09-29	27.44	28.26	27.19	27.87	7369908
2025-09-30	27.77	27.88	26.69	27.03	6579004
2025-10-01	27.00	27.30	25.72	25.95	5841560
2025-10-02	26.00	26.97	25.80	26.90	9658243
2025-10-03	27.05	27.51	26.62	27.27	6901353
2025-10-06	27.44	27.44	26.35	26.38	8863112
2025-10-07	26.34	26.50	24.61	24.65	13533717
2025-10-08	24.65	25.33	23.33	23.38	11490035
2025-10-09	23.30	23.63	22.83	23.00	8984197
2025-10-10	22.95	23.24	21.86	21.86	8432208
2025-10-13	22.20	22.71	21.98	22.03	7516751
2025-10-14	21.63	22.75	21.48	22.14	6148692
2025-10-15	22.16	22.79	22.05	22.53	5431894
2025-10-16	22.42	22.74	21.53	21.73	7075132
2025-10-17	21.68	22.01	21.44	21.45	5838510
2025-10-20	21.84	22.55	21.69	22.20	5137501
2025-10-21	22.03	22.80	21.93	22.69	4150506
2025-10-22	22.50	23.05	22.45	22.61	5784744
2025-10-23	22.67	23.21	22.57	23.08	4870637
2025-10-24	23.34	23.40	22.20	22.23	6768137
2025-10-27	22.48	22.57	21.82	22.55	5975622
2025-10-28	22.17	22.28	21.67	22.09	9746978
2025-10-29	20.39	20.72	18.64	18.73	26139560
2025-10-30	18.63	19.20	18.25	18.64	15969339
2025-10-31	18.50	20.20	18.45	20.10	18232103
2025-11-03	20.04	20.87	19.57	20.45	11532049
2025-11-04	19.86	20.37	19.40	20.02	12961495
2025-11-05	20.06	20.67	19.55	19.93	9295031
2025-11-06	20.13	20.76	18.97	19.16	6921558
2025-11-07	18.76	19.89	18.76	19.82	7779250
2025-11-10	20.01	20.37	19.76	20.03	10236985
2025-11-11	20.16	20.47	19.55	19.69	5186247
2025-11-12	19.66	20.09	19.44	19.76	9727180
2025-11-13	19.56	19.96	19.45	19.75	9662309
2025-11-14	19.44	19.86	19.16	19.78	8510377
2025-11-17	19.70	20.75	19.46	20.61	22323136
2025-11-18	20.22	20.78	19.97	20.35	9362755
2025-11-19	20.33	20.37	19.75	19.98	8899341
2025-11-20	20.06	20.94	19.77	19.91	6019149
2025-11-21	19.84	21.50	19.79	21.32	11057740
2025-11-24	21.35	21.51	20.72	20.89	7970524
2025-11-25	20.89	22.28	20.85	22.01	12637019
2025-11-26	21.89	23.12	21.89	22.94	8723080
2025-11-28	22.95	23.49	22.95	23.27	3912097
2025-12-01	23.01	23.73	22.85	23.15	6637417
2025-12-02	23.15	23.52	22.90	23.18	4039066
2025-12-03	23.09	23.65	23.01	23.52	5003717
2025-12-04	23.46	23.46	22.54	22.94	5348784
2025-12-05	22.92	23.40	22.89	23.24	4383993
2025-12-08	23.24	23.92	23.13	23.76	6697840
2025-12-09	23.74	24.01	23.27	23.29	5600274
2025-12-10	23.23	23.84	22.95	23.48	11386108
2025-12-11	23.56	24.12	23.48	24.10	9462989
2025-12-12	24.25	24.94	24.15	24.53	8358085
2025-12-15	24.00	24.15	23.42	24.01	8934521
2025-12-16	23.90	24.17	23.75	23.90	9542873
2025-12-17	23.95	24.60	23.67	23.75	3582194
2025-12-18	24.06	24.56	23.97	23.98	5502194
2025-12-19	23.90	24.58	23.78	24.38	5072250

Explore More About CZR

Coins representing dividend payouts and trends

CZR Dividend History

Discover Caesars Entertainment Inc'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

CZR Stock Split History

Discover Caesars Entertainment Inc'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

CZR Historical Prices

Explore Caesars Entertainment Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics