FNF Historical Prices

Summary

Key Stock Metrics

47.92

(July 5, 2024)

52-Week Low

66.72

(April 2, 2025)

52-Week High

66.72

(April 2, 2025)

All-Time High

56.06

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-06-23	15.77	15.77	15.77	15.77	300
2014-06-24	15.77	16.08	15.62	15.64	142130
2014-06-25	15.48	15.74	15.35	15.49	61789
2014-06-26	15.56	15.74	15.43	15.51	19772
2014-06-27	15.61	15.77	15.40	15.71	189669
2014-06-30	15.68	16.25	15.58	15.58	310099
2014-07-01	19.11	20.05	19.03	19.84	6881993
2014-07-02	19.79	20.02	19.65	19.80	2898993
2014-07-03	19.77	19.97	19.65	19.73	2364360
2014-07-07	19.70	19.75	19.20	19.39	3376992
2014-07-08	19.27	19.33	18.96	19.14	2275490
2014-07-09	19.11	19.31	19.02	19.11	1839838
2014-07-10	18.93	19.21	18.89	19.14	2766721
2014-07-11	19.11	19.17	18.82	19.09	1895783
2014-07-14	19.16	19.43	19.03	19.06	2054236
2014-07-15	19.09	19.27	18.89	18.94	2154622
2014-07-16	19.03	19.03	18.63	18.96	1714323
2014-07-17	18.80	19.03	18.66	18.69	991539
2014-07-18	18.73	19.06	18.73	19.00	1900690
2014-07-21	19.30	19.34	19.00	19.25	1431034
2014-07-22	19.36	19.45	19.12	19.35	1696000
2014-07-23	19.34	19.53	19.21	19.40	1704871
2014-07-24	19.39	19.49	19.08	19.14	1612590
2014-07-25	19.06	19.32	19.01	19.18	947870
2014-07-28	19.14	19.24	18.81	18.88	1005113
2014-07-29	18.80	18.94	18.61	18.61	1864472
2014-07-30	18.55	18.65	18.28	18.45	1977141
2014-07-31	18.39	18.93	18.25	18.81	4560603
2014-08-01	18.73	19.38	18.73	19.27	2608851
2014-08-04	19.34	19.42	19.17	19.37	1512438
2014-08-05	19.42	19.71	19.27	19.46	2159035
2014-08-06	19.39	19.55	19.34	19.52	1667460
2014-08-07	19.54	19.71	19.50	19.58	1822263
2014-08-08	19.57	19.57	19.34	19.43	1532506
2014-08-11	19.38	19.60	19.38	19.45	881056
2014-08-12	19.42	19.55	19.34	19.36	1046167
2014-08-13	19.38	19.52	19.34	19.41	764186
2014-08-14	19.44	19.57	19.38	19.43	400015
2014-08-15	19.48	19.62	19.40	19.57	709443
2014-08-18	19.61	19.75	19.42	19.50	1422861
2014-08-19	19.49	19.57	19.48	19.49	907823
2014-08-20	19.43	19.59	19.43	19.51	827176
2014-08-21	19.50	19.70	19.47	19.49	1494024
2014-08-22	19.47	19.76	19.43	19.70	2078629
2014-08-25	19.82	20.04	19.57	19.70	2344279
2014-08-26	19.75	19.86	19.58	19.70	1089990
2014-08-27	19.77	19.91	19.52	19.59	1261848
2014-08-28	19.39	19.72	19.18	19.61	2399894
2014-08-29	19.68	19.75	19.48	19.64	1622936
2014-09-02	19.59	19.71	19.48	19.52	1469081
2014-09-03	19.54	19.61	19.29	19.34	1237125
2014-09-04	19.32	19.43	19.08	19.11	1140683
2014-09-05	19.07	19.22	18.98	19.14	1193407
2014-09-08	19.08	19.32	19.05	19.26	3760326
2014-09-09	19.30	19.34	19.05	19.30	1291391
2014-09-10	19.30	19.67	19.25	19.61	2590957
2014-09-11	19.60	19.60	19.42	19.54	1142000
2014-09-12	19.52	19.59	19.23	19.25	1157144
2014-09-15	19.25	19.40	19.10	19.32	1272399
2014-09-16	19.29	19.44	19.29	19.34	913115
2014-09-17	19.34	19.71	19.34	19.50	1410817
2014-09-18	19.53	19.74	19.46	19.52	1440137
2014-09-19	19.50	19.56	19.24	19.27	2934340
2014-09-22	19.27	19.32	19.01	19.11	1665734
2014-09-23	19.10	19.14	18.84	18.84	1764639
2014-09-24	18.96	19.59	18.75	19.52	2419411
2014-09-25	19.49	19.53	19.25	19.47	1705713
2014-09-26	19.46	19.67	19.43	19.59	1031320
2014-09-29	19.52	19.52	19.28	19.33	916072
2014-09-30	19.28	19.35	19.14	19.25	1260400
2014-10-01	19.23	19.26	19.09	19.12	2035557
2014-10-02	19.09	19.18	18.96	19.05	1620728
2014-10-03	19.16	19.24	19.07	19.07	958717
2014-10-06	19.13	19.16	18.98	19.11	1016003
2014-10-07	19.05	19.07	18.70	18.71	1081531
2014-10-08	18.67	19.07	18.60	19.03	811657
2014-10-09	19.01	19.05	18.52	18.52	1258538
2014-10-10	18.50	18.67	18.43	18.50	921234
2014-10-13	18.51	18.68	18.17	18.19	1373046
2014-10-14	18.23	18.43	18.05	18.21	1522806
2014-10-15	17.99	18.87	17.80	18.72	3493732
2014-10-16	18.51	19.26	18.39	18.97	2007185
2014-10-17	19.09	19.60	19.04	19.45	1958560
2014-10-20	19.34	19.68	19.14	19.64	2458939
2014-10-21	19.68	20.00	19.55	19.95	1650992
2014-10-22	19.98	20.17	19.81	19.84	1477211
2014-10-23	20.00	20.33	19.99	20.11	1439543
2014-10-24	20.12	20.43	20.06	20.34	825899
2014-10-27	20.29	20.47	20.21	20.43	653190
2014-10-28	20.54	20.69	20.30	20.37	1291498
2014-10-29	20.37	20.68	20.22	20.38	1510180
2014-10-30	20.26	20.43	19.75	20.22	2296215
2014-10-31	20.41	20.76	20.38	20.70	1769093
2014-11-03	20.47	20.79	20.43	20.68	1523365
2014-11-04	20.66	20.81	20.41	20.45	1516872
2014-11-05	20.47	20.88	20.45	20.75	1401506
2014-11-06	20.70	20.71	20.43	20.46	967522
2014-11-07	20.78	20.79	20.13	20.22	1268722
2014-11-10	20.19	20.32	20.16	20.25	822700
2014-11-11	20.30	20.37	19.93	20.04	1595886
2014-11-12	20.00	20.64	19.88	20.62	1330746
2014-11-13	20.60	20.77	20.52	20.60	88506
2014-11-14	20.70	20.81	20.59	20.71	655937
2014-11-17	20.66	21.09	20.59	21.09	1054099
2014-11-18	21.09	21.32	21.08	21.19	773888
2014-11-19	21.18	21.25	20.96	21.18	606850
2014-11-20	21.19	21.43	21.19	21.35	963715
2014-11-21	21.51	21.61	21.03	21.06	2075423
2014-11-24	21.11	21.53	20.98	21.47	1239894
2014-11-25	21.55	22.23	21.39	22.12	3103984
2014-11-26	22.11	22.31	21.99	22.26	1303270
2014-11-28	22.32	22.51	22.15	22.48	620130
2014-12-01	22.33	22.76	22.27	22.72	1351675
2014-12-02	22.63	22.74	22.45	22.51	1670515
2014-12-03	22.47	22.97	22.47	22.81	2272117
2014-12-04	22.69	23.35	22.69	23.07	2818884
2014-12-05	23.08	23.17	22.65	22.78	1598849
2014-12-08	22.76	22.99	22.58	22.74	1255029
2014-12-09	22.58	22.75	22.43	22.56	1087194
2014-12-10	22.47	23.16	22.42	22.87	1801955
2014-12-11	22.90	23.06	22.79	22.86	1324782
2014-12-12	22.74	23.00	22.55	22.62	1317482
2014-12-15	22.58	22.69	22.41	22.43	1643403
2014-12-16	22.48	22.81	22.20	22.56	1319097
2014-12-17	22.64	22.96	22.46	22.95	2508538
2014-12-18	23.19	23.34	22.93	23.31	2128045
2014-12-19	23.32	23.46	23.20	23.44	1639002
2014-12-22	23.37	23.56	23.31	23.41	704562
2014-12-23	23.48	24.18	23.38	24.04	1595341
2014-12-24	24.28	25.64	24.20	24.99	2196087
2014-12-26	24.96	25.01	24.61	24.73	623484
2014-12-29	24.67	24.78	24.39	24.46	1338908
2014-12-30	24.33	24.49	24.21	24.38	1374472
2014-12-31	24.35	24.38	23.90	23.90	816927
2015-01-02	24.63	24.70	24.24	24.43	1732400
2015-01-05	24.09	24.74	23.96	24.00	2480500
2015-01-06	23.98	24.14	23.72	23.79	1701994
2015-01-07	23.96	24.16	23.76	24.01	1778830
2015-01-08	24.13	24.40	24.10	24.35	1359048
2015-01-09	24.30	24.45	24.12	24.20	1521887
2015-01-12	24.16	24.37	24.12	24.26	906755
2015-01-13	24.55	25.05	24.44	24.85	1268889
2015-01-14	24.69	25.12	24.42	24.72	1157411
2015-01-15	24.78	25.12	24.48	24.85	1443431
2015-01-16	24.90	25.31	24.76	25.30	1021865
2015-01-20	25.32	25.50	24.95	25.30	1659245
2015-01-21	25.21	25.31	24.89	25.12	701518
2015-01-22	25.19	25.57	25.05	25.48	1317268
2015-01-23	25.43	25.71	25.23	25.27	747275
2015-01-26	25.27	25.37	24.82	25.00	1222947
2015-01-27	24.85	24.99	24.70	24.80	651986
2015-01-28	24.93	24.98	24.53	24.77	867196
2015-01-29	24.85	24.92	24.66	24.71	1254658
2015-01-30	24.53	24.89	24.35	24.35	1546695
2015-02-02	24.39	24.92	24.13	24.81	2293023
2015-02-03	24.84	25.03	24.66	24.88	1104290
2015-02-04	24.84	24.86	24.41	24.78	2712732
2015-02-05	24.85	25.29	24.79	25.18	1157770
2015-02-06	25.17	25.30	24.71	24.82	1130740
2015-02-09	24.80	24.93	24.60	24.83	494394
2015-02-10	24.98	25.25	24.73	25.17	555204
2015-02-11	25.14	25.44	25.14	25.23	767042
2015-02-12	25.41	25.97	25.32	25.91	1010383
2015-02-13	25.90	26.50	25.84	26.48	2537281
2015-02-17	26.50	26.75	26.27	26.65	2213087
2015-02-18	26.66	26.66	26.12	26.32	2492765
2015-02-19	26.25	26.55	25.68	25.92	3881138
2015-02-20	25.82	26.41	25.72	26.31	4489551
2015-02-23	26.42	26.45	25.74	26.10	1650108
2015-02-24	26.16	26.21	25.48	25.51	1705771
2015-02-25	25.44	26.00	25.41	25.90	1453202
2015-02-26	25.89	25.89	25.39	25.42	903438
2015-02-27	25.41	25.56	25.30	25.48	896292
2015-03-02	25.44	25.80	25.21	25.28	1966372
2015-03-03	25.23	25.38	25.04	25.19	1885872
2015-03-04	25.19	25.22	24.74	24.76	1005886
2015-03-05	24.75	24.96	24.67	24.93	1340715
2015-03-06	25.01	25.01	24.59	24.72	1196345
2015-03-09	24.72	25.14	24.69	25.05	1314238
2015-03-10	24.89	25.02	24.74	24.86	730689
2015-03-11	24.85	25.15	24.85	25.07	727803
2015-03-12	25.14	25.58	25.02	25.44	1074041
2015-03-13	25.41	25.75	25.24	25.71	1151983
2015-03-16	25.82	25.85	25.60	25.85	890375
2015-03-17	25.83	25.90	25.49	25.87	823281
2015-03-18	25.87	26.22	25.58	26.11	735807
2015-03-19	26.05	26.16	25.70	25.96	791303
2015-03-20	25.85	26.05	25.76	25.76	1470492
2015-03-23	25.76	25.79	25.17	25.33	1736313
2015-03-24	25.27	25.39	25.10	25.29	2333945
2015-03-25	25.35	25.44	24.95	24.95	2229582
2015-03-26	24.96	25.13	24.56	25.06	974998
2015-03-27	25.07	25.16	24.94	25.10	1295128
2015-03-30	25.20	25.66	25.16	25.39	1197044
2015-03-31	25.34	25.53	25.17	25.50	1548020
2015-04-01	25.52	25.94	25.26	25.71	2022415
2015-04-02	25.69	25.87	25.46	25.84	780909
2015-04-06	25.72	26.09	25.60	26.03	907093
2015-04-07	26.10	26.32	25.71	25.75	1168752
2015-04-08	25.73	25.95	25.59	25.84	966943
2015-04-09	25.78	25.96	25.53	25.58	735547
2015-04-10	25.62	25.91	25.50	25.80	672598
2015-04-13	25.73	26.09	25.66	25.92	630009
2015-04-14	25.84	25.91	25.61	25.64	554856
2015-04-15	25.67	25.80	25.37	25.42	723535
2015-04-16	25.35	25.50	25.23	25.43	722294
2015-04-17	25.33	25.49	25.04	25.47	713493
2015-04-20	25.56	25.91	25.55	25.87	732212
2015-04-21	25.91	26.00	25.40	25.61	643434
2015-04-22	25.59	25.78	25.35	25.76	743056
2015-04-23	25.76	26.30	25.50	26.04	949166
2015-04-24	26.42	26.86	26.38	26.54	2123690
2015-04-27	26.56	26.56	25.84	26.19	1553250
2015-04-28	26.14	26.49	25.98	26.01	1898821
2015-04-29	25.79	25.99	25.39	25.77	1205862
2015-04-30	25.85	25.85	24.89	24.97	2000992
2015-05-01	25.00	25.39	24.89	24.92	2045698
2015-05-04	24.93	25.43	24.93	25.22	1327825
2015-05-05	25.73	25.77	24.98	25.13	2696224
2015-05-06	25.11	25.18	24.70	25.07	1160841
2015-05-07	25.10	25.79	25.01	25.75	1477857
2015-05-08	26.06	26.32	25.98	26.05	1396829
2015-05-11	26.07	26.47	26.07	26.38	1655900
2015-05-12	26.21	26.33	25.90	25.93	1475684
2015-05-13	25.91	26.16	25.76	26.04	1249126
2015-05-14	26.09	26.44	26.06	26.35	949944
2015-05-15	26.41	26.47	26.15	26.36	996075
2015-05-18	26.34	26.60	26.32	26.55	789020
2015-05-19	26.60	26.86	26.52	26.71	1009087
2015-05-20	26.92	27.15	26.51	26.64	1813808
2015-05-21	26.53	26.82	26.38	26.46	1636207
2015-05-22	26.56	26.66	26.32	26.36	902385
2015-05-26	26.22	26.27	25.95	26.21	796656
2015-05-27	26.34	26.69	26.33	26.61	2112902
2015-05-28	26.61	26.79	26.42	26.55	1799789
2015-05-29	26.64	26.83	26.32	26.34	1151346
2015-06-01	26.34	26.54	26.23	26.33	628749
2015-06-02	26.27	26.27	25.89	25.91	1216524
2015-06-03	25.95	26.41	25.87	26.39	933980
2015-06-04	26.30	26.33	25.92	25.96	720244
2015-06-05	26.00	26.16	25.52	25.57	1220729
2015-06-08	25.55	25.62	25.28	25.44	1016362
2015-06-09	25.47	25.51	25.03	25.09	1074230
2015-06-10	25.20	25.45	25.05	25.37	1200712
2015-06-11	25.45	25.68	25.22	25.60	1019000
2015-06-12	25.43	25.55	25.19	25.21	573462
2015-06-15	25.05	25.21	24.90	25.05	1080711
2015-06-16	25.11	25.28	25.08	25.25	716541
2015-06-17	25.30	25.41	25.15	25.30	678599
2015-06-18	25.30	25.64	25.16	25.39	1049508
2015-06-19	25.37	25.58	25.28	25.49	1021194
2015-06-22	25.66	25.82	25.48	25.81	1068101
2015-06-23	25.83	26.03	25.79	26.00	1277799
2015-06-24	25.82	25.96	25.56	25.63	1345980
2015-06-25	25.64	25.71	25.53	25.60	1030135
2015-06-26	25.66	26.03	25.54	25.58	2705980
2015-06-29	25.37	25.58	25.13	25.16	1439345
2015-06-30	25.43	25.82	25.39	25.66	1418435
2015-07-01	26.20	26.20	25.82	25.99	1215171
2015-07-02	26.08	26.14	25.89	26.11	1068270
2015-07-06	26.09	26.46	25.81	26.46	1330725
2015-07-07	26.54	26.75	26.32	26.71	1743297
2015-07-08	26.54	26.68	26.36	26.47	640899
2015-07-09	26.86	27.09	26.44	26.45	1364930
2015-07-10	26.79	26.94	26.63	26.89	1101119
2015-07-13	27.20	27.23	26.25	26.50	1185463
2015-07-14	26.49	26.57	26.34	26.54	731473
2015-07-15	26.52	26.52	26.23	26.43	970244
2015-07-16	26.61	26.61	26.25	26.52	734112
2015-07-17	26.51	26.61	26.48	26.55	569949
2015-07-20	26.55	26.58	26.25	26.55	591121
2015-07-21	26.76	26.88	26.24	26.32	658126
2015-07-22	26.32	26.61	26.09	26.53	885157
2015-07-23	26.67	26.87	26.47	26.80	999443
2015-07-24	26.81	27.06	26.65	27.05	1242169
2015-07-27	26.94	27.16	26.87	27.02	778324
2015-07-28	27.16	27.16	26.86	26.95	965181
2015-07-29	27.00	27.17	26.75	27.07	1025587
2015-07-30	26.79	27.41	26.79	27.18	2372072
2015-07-31	27.29	27.34	27.04	27.12	2669823
2015-08-03	27.20	27.68	27.02	27.53	1756057
2015-08-04	27.51	27.93	27.48	27.75	714962
2015-08-05	27.75	27.93	27.45	27.73	993277
2015-08-06	27.80	27.86	27.09	27.18	1361860
2015-08-07	27.18	27.18	26.89	27.09	947787
2015-08-10	27.22	27.39	26.88	27.06	982074
2015-08-11	26.90	27.12	26.87	27.01	690370
2015-08-12	26.83	27.04	26.60	27.02	1116868
2015-08-13	26.92	27.16	26.80	27.02	573776
2015-08-14	26.99	27.20	26.86	27.13	997362
2015-08-17	27.05	27.63	26.77	27.40	1836298
2015-08-18	27.29	27.41	27.09	27.33	878919
2015-08-19	27.31	27.39	27.11	27.34	1656197
2015-08-20	27.16	27.21	26.89	26.98	828953
2015-08-21	26.79	27.02	26.58	26.58	1421537
2015-08-24	25.36	26.02	24.39	25.35	1689764
2015-08-25	26.05	26.05	25.17	25.18	1982093
2015-08-26	25.77	25.77	24.83	25.21	1911042
2015-08-27	25.47	25.73	25.26	25.59	1424022
2015-08-28	25.53	25.73	25.38	25.59	942745
2015-08-31	25.55	25.72	25.26	25.26	921523
2015-09-01	24.87	25.37	24.86	25.10	1455540
2015-09-02	25.43	25.60	25.18	25.42	710387
2015-09-03	25.54	25.72	25.28	25.38	886616
2015-09-04	25.14	25.23	24.82	24.92	1403914
2015-09-08	25.21	25.37	24.93	25.30	1145828
2015-09-09	25.55	25.58	25.10	25.12	849520
2015-09-10	25.09	25.23	24.73	24.98	1356735
2015-09-11	24.82	25.21	24.79	25.12	1347710
2015-09-14	25.07	25.26	25.02	25.19	1149487
2015-09-15	25.27	25.46	25.12	25.35	1583858
2015-09-16	25.39	25.60	25.21	25.56	879884
2015-09-17	25.59	25.65	25.38	25.55	1460460
2015-09-18	25.32	25.52	25.28	25.48	2303383
2015-09-21	25.57	25.87	25.50	25.60	834492
2015-09-22	25.39	25.53	25.19	25.32	647969
2015-09-23	25.26	25.55	25.25	25.45	914170
2015-09-24	25.23	25.43	25.23	25.26	1035409
2015-09-25	25.32	25.67	25.25	25.35	1554691
2015-09-28	25.27	25.39	24.69	24.82	1276970
2015-09-29	24.74	25.10	23.99	24.11	1547630
2015-09-30	24.30	24.64	24.10	24.61	2203536
2015-10-01	24.63	24.97	24.42	24.97	1610593
2015-10-02	24.71	25.36	24.61	25.30	2217641
2015-10-05	25.45	25.69	25.44	25.66	1506787
2015-10-06	25.53	25.65	24.92	25.00	2566350
2015-10-07	25.01	25.30	24.99	25.14	1847562
2015-10-08	25.07	25.39	24.96	25.30	980311
2015-10-09	25.26	25.41	25.17	25.25	1341028
2015-10-12	25.20	25.41	25.15	25.26	686804
2015-10-13	25.13	25.29	25.00	25.14	1242076
2015-10-14	25.16	25.21	24.80	24.85	907923
2015-10-15	24.98	25.12	24.80	25.10	1050155
2015-10-16	25.17	25.24	24.98	25.04	1315204
2015-10-19	24.94	25.01	24.53	24.60	1742677
2015-10-20	24.50	24.58	24.06	24.15	1835115
2015-10-21	24.21	24.35	23.87	23.87	1599287
2015-10-22	23.92	24.21	23.69	23.90	2608782
2015-10-23	23.98	24.12	23.80	23.94	2598207
2015-10-26	23.97	24.29	23.84	24.23	3188931
2015-10-27	24.12	24.23	23.85	23.95	1261861
2015-10-28	23.80	24.67	23.80	24.54	1950666
2015-10-29	24.33	24.44	24.05	24.17	2730204
2015-10-30	24.17	24.50	24.03	24.48	2206649
2015-11-02	24.45	24.83	24.39	24.69	1776347
2015-11-03	24.63	24.74	24.29	24.56	1353931
2015-11-04	24.60	24.80	24.51	24.68	1198190
2015-11-05	24.56	24.90	24.52	24.81	958449
2015-11-06	24.80	24.92	24.51	24.57	1217171
2015-11-09	24.44	24.54	24.02	24.18	892142
2015-11-10	24.10	24.50	24.03	24.49	950940
2015-11-11	24.41	24.47	24.10	24.19	585926
2015-11-12	24.05	24.18	23.57	23.69	1813559
2015-11-13	23.56	24.02	23.56	23.89	1525903
2015-11-16	23.85	24.01	23.71	23.96	1096908
2015-11-17	23.98	24.19	23.75	23.87	977984
2015-11-18	23.91	24.50	23.91	24.49	852782
2015-11-19	24.44	24.66	24.39	24.47	607982
2015-11-20	24.60	24.78	24.47	24.71	576567
2015-11-23	24.67	24.89	24.44	24.78	529236
2015-11-24	24.62	24.94	24.39	24.83	935232
2015-11-25	24.89	24.96	24.66	24.74	462591
2015-11-27	24.71	24.93	24.63	24.90	297819
2015-11-30	24.90	24.98	24.76	24.87	981397
2015-12-01	24.94	25.20	24.89	25.20	840272
2015-12-02	25.19	25.39	25.10	25.15	851741
2015-12-03	25.26	25.47	24.85	24.94	1808821
2015-12-04	24.94	25.30	24.94	25.04	1777789
2015-12-07	24.98	24.99	24.68	24.88	1807618
2015-12-08	24.69	25.12	24.65	25.07	3178723
2015-12-09	25.01	25.18	24.39	24.44	1722201
2015-12-10	24.44	24.62	24.29	24.48	1091696
2015-12-11	24.30	24.50	23.75	23.83	1330913
2015-12-14	23.84	23.97	23.06	23.14	2016815
2015-12-15	22.92	23.23	22.51	22.99	3175349
2015-12-16	23.13	23.16	22.60	23.09	2213021
2015-12-17	23.08	23.17	22.84	22.94	1704839
2015-12-18	22.85	22.97	22.54	22.54	2680674
2015-12-21	22.68	22.91	22.49	22.81	1338306
2015-12-22	22.85	23.40	22.78	23.29	1706446
2015-12-23	23.35	23.69	23.28	23.62	1621236
2015-12-24	23.58	23.97	23.52	23.89	699135
2015-12-28	23.83	23.96	23.60	23.96	938499
2015-12-29	24.00	24.28	23.96	24.14	949312
2015-12-30	24.02	24.23	23.95	24.04	965091
2015-12-31	23.92	24.41	23.90	24.05	1152849
2016-01-04	23.65	23.71	23.14	23.24	1638763
2016-01-05	23.30	23.84	23.16	23.83	1221662
2016-01-06	23.53	23.69	23.24	23.42	1008755
2016-01-07	23.03	23.26	22.94	23.06	1665240
2016-01-08	23.06	23.28	22.42	22.43	1866644
2016-01-11	22.45	22.56	22.31	22.42	1412945
2016-01-12	22.54	22.67	22.22	22.34	1711446
2016-01-13	22.54	22.70	22.30	22.33	2679888
2016-01-14	22.33	22.92	22.25	22.69	1364251
2016-01-15	22.31	22.50	22.03	22.06	2250966
2016-01-19	22.23	22.43	21.85	22.08	1263163
2016-01-20	21.74	21.86	21.08	21.56	963592
2016-01-21	21.58	21.92	21.46	21.81	788312
2016-01-22	22.06	22.43	22.04	22.23	903390
2016-01-25	22.20	22.20	21.86	21.90	1273824
2016-01-26	21.96	22.47	21.92	22.30	683831
2016-01-27	22.22	22.38	21.95	22.01	874484
2016-01-28	22.22	22.32	21.89	21.96	647764
2016-01-29	22.04	22.56	22.00	22.47	1660290
2016-02-01	22.32	22.73	22.27	22.55	1262146
2016-02-02	22.37	22.49	22.15	22.24	1124160
2016-02-03	22.36	22.49	21.94	22.14	2107119
2016-02-04	22.10	22.17	21.60	21.74	1679809
2016-02-05	21.71	21.79	21.10	21.22	1236454
2016-02-08	20.96	20.96	20.42	20.52	1143232
2016-02-09	20.30	20.76	20.26	20.54	1038993
2016-02-10	20.64	21.30	20.58	20.67	1482109
2016-02-11	19.79	21.51	19.59	21.31	1629009
2016-02-12	21.51	22.99	21.51	22.58	2476990
2016-02-16	22.83	22.99	22.54	22.55	1427844
2016-02-17	22.68	22.89	22.48	22.53	1182785
2016-02-18	22.53	23.17	22.32	23.06	1160476
2016-02-19	23.01	23.13	22.63	22.85	954139
2016-02-22	23.02	23.14	22.80	22.87	743442
2016-02-23	22.81	22.83	22.49	22.65	754986
2016-02-24	22.47	22.84	22.27	22.83	841511
2016-02-25	22.83	23.06	22.81	23.03	975561
2016-02-26	23.08	23.26	22.67	22.83	1126195
2016-02-29	22.82	22.97	22.75	22.88	1118262
2016-03-01	23.04	23.04	22.70	22.92	1361844
2016-03-02	22.86	22.99	22.23	22.45	1325682
2016-03-03	22.47	22.54	22.18	22.38	1694829
2016-03-04	22.34	22.67	22.06	22.63	848888
2016-03-07	22.53	22.59	21.94	22.07	1122514
2016-03-08	21.94	22.07	21.77	21.78	758342
2016-03-09	21.88	21.95	21.52	21.70	734001
2016-03-10	21.77	21.93	21.52	21.88	708348
2016-03-11	22.06	22.45	21.97	22.34	850714
2016-03-14	22.22	22.33	21.81	21.97	858861
2016-03-15	21.77	21.93	21.58	21.83	771301
2016-03-16	21.77	22.15	21.63	22.02	1505334
2016-03-17	22.07	22.74	21.98	22.58	1239139
2016-03-18	22.54	22.75	22.35	22.36	1189098
2016-03-21	22.33	22.74	22.22	22.66	1045828
2016-03-22	22.61	22.88	22.51	22.67	868969
2016-03-23	22.67	22.84	22.54	22.72	950994
2016-03-24	22.63	23.01	22.63	22.85	1236276
2016-03-28	22.85	22.98	22.76	22.85	676251
2016-03-29	22.79	23.38	22.79	23.37	1096065
2016-03-30	23.40	23.90	23.29	23.58	892501
2016-03-31	23.51	23.60	23.32	23.52	982644
2016-04-01	23.31	23.53	23.24	23.51	1397009
2016-04-04	23.50	23.63	23.22	23.37	811144
2016-04-05	23.26	23.41	23.03	23.04	668306
2016-04-06	23.00	23.25	22.81	23.23	1015349
2016-04-07	23.03	23.40	23.02	23.38	1631262
2016-04-08	23.53	23.68	23.37	23.42	1050494
2016-04-11	23.42	23.44	22.63	22.65	1396937
2016-04-12	22.67	22.85	22.27	22.84	1644390
2016-04-13	22.85	23.04	22.61	23.01	906864
2016-04-14	22.90	22.90	22.61	22.77	989364
2016-04-15	22.80	23.07	22.73	22.80	654276
2016-04-18	22.63	22.88	22.57	22.85	518328
2016-04-19	22.90	23.01	22.63	22.76	1634762
2016-04-20	22.75	22.90	22.60	22.80	660549
2016-04-21	22.76	22.95	22.50	22.67	747135
2016-04-22	22.67	22.90	22.51	22.67	908533
2016-04-25	22.49	22.76	22.42	22.66	770241
2016-04-26	22.65	22.85	22.40	22.52	805536
2016-04-27	22.47	22.75	22.27	22.42	1050031
2016-04-28	22.21	22.41	21.24	22.02	4213775
2016-04-29	22.05	22.18	21.86	22.13	2706718
2016-05-02	22.11	22.64	21.91	22.55	2157649
2016-05-03	22.42	22.76	22.31	22.72	1437760
2016-05-04	22.61	22.74	22.55	22.70	784769
2016-05-05	22.72	22.85	22.67	22.76	826392
2016-05-06	22.69	22.83	22.59	22.83	1409653
2016-05-09	22.82	23.53	22.82	23.42	1875387
2016-05-10	23.40	23.48	23.17	23.26	1335089
2016-05-11	23.22	23.37	23.08	23.24	1308655
2016-05-12	23.31	23.47	23.21	23.42	905636
2016-05-13	23.37	23.49	23.24	23.27	811124
2016-05-16	23.24	23.42	23.15	23.36	607722
2016-05-17	23.32	23.37	23.08	23.22	914013
2016-05-18	23.15	23.24	22.97	23.23	1047107
2016-05-19	23.10	23.24	22.63	22.68	1505059
2016-05-20	22.65	23.41	22.63	23.25	1299732
2016-05-23	23.23	23.62	23.03	23.53	1473990
2016-05-24	23.63	23.95	23.60	23.87	891063
2016-05-25	23.86	23.94	23.62	23.64	944641
2016-05-26	23.56	24.18	23.52	24.10	1352447
2016-05-27	24.01	24.19	23.88	23.97	760191
2016-05-31	24.01	24.34	23.90	24.25	2561172
2016-06-01	24.08	24.21	23.95	24.13	797066
2016-06-02	24.08	24.22	23.94	24.11	506836
2016-06-03	24.08	24.18	23.90	24.13	641949
2016-06-06	24.25	24.76	24.23	24.67	1721650
2016-06-07	24.74	24.74	24.53	24.64	753493
2016-06-08	24.57	24.71	24.46	24.67	924962
2016-06-09	24.60	24.92	24.56	24.91	1142896
2016-06-10	24.69	24.85	24.57	24.71	1042283
2016-06-13	24.51	24.58	24.21	24.13	1386563
2016-06-14	24.13	24.20	23.99	24.07	1327470
2016-06-15	24.08	24.14	23.91	23.94	1179304
2016-06-16	23.77	24.02	23.76	23.97	1527672
2016-06-17	23.92	24.13	23.81	24.12	1259962
2016-06-20	24.25	24.33	24.05	24.14	1076287
2016-06-21	24.27	24.35	24.08	24.24	1351045
2016-06-22	24.24	24.37	24.12	24.27	1008613
2016-06-23	24.35	24.83	24.27	24.82	859328
2016-06-24	23.96	24.89	23.85	24.05	2941213
2016-06-27	23.82	24.13	23.62	23.77	1875338
2016-06-28	23.95	24.80	23.93	24.78	1885241
2016-06-29	24.94	25.50	24.94	25.43	1427817
2016-06-30	25.43	26.03	25.30	26.02	1760898
2016-07-01	25.92	26.28	25.63	25.71	1267507
2016-07-05	25.70	25.71	25.45	25.57	879883
2016-07-06	25.41	25.73	25.40	25.54	1795088
2016-07-07	25.49	25.77	25.31	25.41	1112179
2016-07-08	25.64	25.66	25.40	25.58	2019969
2016-07-11	25.64	25.76	25.55	25.68	887788
2016-07-12	25.86	25.86	25.64	25.80	1178023
2016-07-13	25.98	25.98	25.70	25.74	1171400
2016-07-14	25.82	25.96	25.70	25.91	1132655
2016-07-15	25.94	26.06	25.77	25.88	1085392
2016-07-18	25.96	25.96	25.43	25.70	559251
2016-07-19	25.70	25.73	25.52	25.55	1548448
2016-07-20	25.64	25.65	25.52	25.55	2929506
2016-07-21	25.71	26.18	25.53	26.03	3197130
2016-07-22	26.30	26.64	26.26	26.47	1437548
2016-07-25	26.52	26.61	26.34	26.51	1351247
2016-07-26	26.48	26.71	26.09	26.20	1022129
2016-07-27	26.12	26.25	26.00	26.16	1055739
2016-07-28	26.18	26.35	26.09	26.21	590165
2016-07-29	26.14	26.34	25.94	26.14	878068
2016-08-01	26.17	26.32	26.13	26.17	582899
2016-08-02	25.98	26.21	25.92	26.06	944694
2016-08-03	25.67	25.84	25.02	25.47	2301344
2016-08-04	25.54	25.60	25.30	25.47	1310176
2016-08-05	25.47	25.71	25.21	25.28	1165321
2016-08-08	25.28	25.45	25.25	25.27	748286
2016-08-09	25.28	25.35	25.04	25.16	1036651
2016-08-10	25.19	25.43	25.16	25.39	2413917
2016-08-11	25.42	25.57	25.36	25.36	876254
2016-08-12	25.36	25.73	25.28	25.61	937139
2016-08-15	25.64	25.79	25.57	25.62	586909
2016-08-16	25.50	25.62	25.37	25.37	655370
2016-08-17	25.31	25.64	25.26	25.61	909482
2016-08-18	25.67	25.94	25.64	25.92	1017358
2016-08-19	25.69	25.82	25.50	25.60	617267
2016-08-22	25.50	25.68	25.45	25.62	546191
2016-08-23	25.63	25.71	25.53	25.64	644379
2016-08-24	25.62	25.80	25.54	25.77	1269941
2016-08-25	25.75	25.94	25.73	25.88	666937
2016-08-26	25.88	26.06	25.82	25.88	1071640
2016-08-29	25.88	26.24	25.86	26.15	890242
2016-08-30	26.15	26.32	25.81	25.97	1001544
2016-08-31	25.91	26.16	25.81	26.15	1251073
2016-09-01	26.14	26.20	25.71	25.96	891849
2016-09-02	25.95	26.07	25.74	26.03	1196151
2016-09-06	26.03	26.51	25.95	26.48	1467893
2016-09-07	26.39	26.57	26.37	26.57	1242997
2016-09-08	26.46	26.69	26.43	26.66	1111091
2016-09-09	26.48	26.58	26.12	26.16	1935645
2016-09-12	26.02	26.35	25.87	26.30	1097642
2016-09-13	26.09	26.17	25.93	25.93	1997821
2016-09-14	25.85	26.21	25.63	25.66	2166254
2016-09-15	25.58	26.11	25.58	26.05	1841805
2016-09-16	25.91	26.06	25.35	25.51	4950137
2016-09-19	25.49	25.89	25.49	25.78	1331532
2016-09-20	25.90	25.90	25.50	25.55	911529
2016-09-21	25.65	25.96	25.54	25.94	1421662
2016-09-22	26.02	26.18	25.84	25.95	1317968
2016-09-23	25.91	25.91	25.65	25.66	1027934
2016-09-26	25.52	25.67	25.41	25.58	1165635
2016-09-27	25.60	25.92	25.53	25.82	984661
2016-09-28	25.89	26.02	25.68	25.96	1082367
2016-09-29	25.97	26.01	25.46	25.57	1110692
2016-09-30	25.73	25.79	25.28	25.61	1962468
2016-10-03	25.66	25.66	25.36	25.58	1214789
2016-10-04	25.48	25.69	25.38	25.55	1504049
2016-10-05	25.55	25.73	25.36	25.55	1453145
2016-10-06	25.60	25.63	25.08	25.25	935053
2016-10-07	25.19	25.53	25.19	25.39	1113709
2016-10-10	25.49	25.49	25.26	25.36	570893
2016-10-11	25.37	25.42	24.98	25.07	800374
2016-10-12	25.12	25.53	25.07	25.37	909644
2016-10-13	25.27	25.64	25.17	25.56	608729
2016-10-14	25.70	25.84	25.41	25.55	645689
2016-10-17	25.57	25.70	25.40	25.55	605094
2016-10-18	25.80	25.80	25.64	25.70	460008
2016-10-19	25.71	25.78	25.57	25.60	402541
2016-10-20	25.54	25.66	25.33	25.45	659636
2016-10-21	25.43	25.52	25.30	25.43	803123
2016-10-24	25.56	25.73	25.41	25.48	1376303
2016-10-25	25.41	25.52	25.35	25.36	897468
2016-10-26	25.30	25.46	25.14	25.15	603890
2016-10-27	25.29	25.29	24.69	24.73	1014099
2016-10-28	24.78	24.87	24.59	24.64	1102153
2016-10-31	24.63	24.98	24.55	24.92	1317866
2016-11-01	24.94	25.07	24.84	24.89	801270
2016-11-02	24.91	24.94	24.55	24.58	1663698
2016-11-03	24.67	24.97	23.35	23.60	3080916
2016-11-04	23.64	23.80	23.44	23.53	1467273
2016-11-07	23.67	23.80	23.33	23.58	1927341
2016-11-08	23.42	23.57	23.40	23.47	1970641
2016-11-09	23.24	23.34	22.94	23.17	2232733
2016-11-10	23.24	23.31	22.42	22.45	3711382
2016-11-11	22.47	22.69	22.42	22.44	3176835
2016-11-14	22.45	22.67	22.25	22.27	4206471
2016-11-15	22.43	23.46	22.31	23.30	3318940
2016-11-16	23.28	23.45	23.07	23.25	1702303
2016-11-17	23.25	23.33	23.14	23.17	1495669
2016-11-18	23.12	23.21	23.04	23.07	1645301
2016-11-21	23.20	23.31	22.91	22.97	1643031
2016-11-22	22.99	23.34	22.99	23.10	2477713
2016-11-23	22.94	23.12	22.82	22.86	2161200
2016-11-25	22.83	23.23	22.83	23.19	859389
2016-11-28	23.15	23.15	22.74	22.82	1545572
2016-11-29	22.87	22.90	22.58	22.63	1565271
2016-11-30	22.57	22.67	22.13	22.16	4819751
2016-12-01	22.16	22.35	21.95	22.17	3289010
2016-12-02	22.20	22.26	22.02	22.06	1644356
2016-12-05	22.02	22.17	21.95	22.15	1908898
2016-12-06	22.11	22.81	22.03	22.66	3029263
2016-12-07	23.74	24.44	23.47	23.74	8929525
2016-12-08	23.74	23.83	23.40	23.70	3541610
2016-12-09	23.75	24.05	23.67	23.80	2664969
2016-12-12	23.83	23.88	23.46	23.68	1481304
2016-12-13	23.68	23.83	23.42	23.38	1812035
2016-12-14	23.38	23.60	23.35	23.40	2972818
2016-12-15	23.47	23.83	23.39	23.70	1736622
2016-12-16	23.60	23.97	23.60	23.86	3530543
2016-12-19	23.87	23.97	23.73	23.83	931018
2016-12-20	23.79	23.94	23.75	23.92	754570
2016-12-21	23.85	24.08	23.85	23.99	1072264
2016-12-22	24.07	24.07	23.76	23.87	1876473
2016-12-23	23.90	23.90	23.53	23.60	609740
2016-12-27	23.60	23.96	23.60	23.69	502123
2016-12-28	23.60	23.63	23.30	23.44	736014
2016-12-29	23.49	23.56	23.29	23.35	698050
2016-12-30	23.44	23.60	23.33	23.56	1014702
2017-01-03	23.53	23.68	23.24	23.57	1167498
2017-01-04	23.67	23.87	23.60	23.81	1235340
2017-01-05	23.73	24.03	23.66	23.89	1916427
2017-01-06	23.85	23.94	23.66	23.90	670232
2017-01-09	23.91	23.92	23.49	23.72	1048633
2017-01-10	23.69	23.74	23.54	23.62	1595064
2017-01-11	23.69	23.69	23.47	23.65	998514
2017-01-12	23.62	23.62	23.26	23.43	1238289
2017-01-13	23.48	23.64	23.33	23.35	770711
2017-01-17	23.49	23.71	23.36	23.49	1853060
2017-01-18	23.71	24.00	23.69	23.92	1912410
2017-01-19	24.00	24.03	23.53	23.72	1442656
2017-01-20	23.82	23.92	23.56	23.60	1120665
2017-01-23	23.62	23.80	23.59	23.62	1830322
2017-01-24	23.65	23.78	23.51	23.71	1599861
2017-01-25	23.78	23.92	23.55	23.85	1479726
2017-01-26	23.94	24.07	23.83	24.05	901370
2017-01-27	23.98	24.23	23.82	24.10	1158684
2017-01-30	23.98	24.17	23.91	24.14	859434
2017-01-31	24.17	24.54	24.05	24.53	1458402
2017-02-01	24.33	24.79	24.33	24.70	1751667
2017-02-02	25.03	25.49	24.60	24.91	1749360
2017-02-03	25.26	25.44	25.10	25.37	1154263
2017-02-06	25.32	25.41	25.17	25.33	862329
2017-02-07	25.39	25.51	25.21	25.28	1416555
2017-02-08	25.21	25.78	25.12	25.77	1907472
2017-02-09	25.69	25.89	25.68	25.71	968658
2017-02-10	25.79	25.85	25.62	25.72	1095938
2017-02-13	25.78	25.91	25.68	25.90	1394625
2017-02-14	25.79	25.97	25.73	25.93	827169
2017-02-15	25.91	25.99	25.81	25.96	395831
2017-02-16	26.02	26.07	25.88	26.03	1108138
2017-02-17	25.99	26.18	25.89	26.12	1084912
2017-02-21	26.09	26.36	26.09	26.34	1981959
2017-02-22	26.25	26.45	26.25	26.43	486028
2017-02-23	26.43	26.70	26.32	26.67	737411
2017-02-24	26.66	26.78	26.57	26.71	621478
2017-02-27	26.69	26.74	26.41	26.43	612235
2017-02-28	26.32	26.62	26.09	26.59	1133839
2017-03-01	26.57	26.78	26.43	26.46	1183257
2017-03-02	26.40	26.46	26.23	26.39	821298
2017-03-03	26.39	26.43	26.13	26.30	472969
2017-03-06	26.12	26.27	26.05	26.20	578468
2017-03-07	26.15	26.30	26.07	26.18	589238
2017-03-08	26.18	26.23	25.95	25.97	451868
2017-03-09	25.94	26.08	25.80	25.98	589354
2017-03-10	26.10	26.27	25.97	26.09	646821
2017-03-13	26.02	26.09	25.83	25.96	650850
2017-03-14	25.89	25.92	25.70	25.60	1136464
2017-03-15	25.75	26.08	25.75	26.02	1145946
2017-03-16	26.09	26.51	26.01	26.50	1581217
2017-03-17	26.48	26.81	26.40	26.77	1521923
2017-03-20	26.75	26.85	26.64	26.66	869511
2017-03-21	26.77	26.97	26.51	26.55	1581373
2017-03-22	26.52	26.94	26.49	26.84	1251686
2017-03-23	26.79	27.03	26.66	26.69	1151095
2017-03-24	26.80	27.07	26.69	26.75	1471819
2017-03-27	26.55	26.98	26.45	26.77	1084423
2017-03-28	26.68	27.07	26.68	27.00	1082043
2017-03-29	26.96	27.17	26.95	27.11	1342469
2017-03-30	27.13	27.40	27.08	27.16	885333
2017-03-31	27.18	27.23	26.98	27.02	1091389
2017-04-03	27.04	27.08	26.56	26.79	1424681
2017-04-04	26.75	27.03	26.71	26.92	1232645
2017-04-05	26.96	27.03	26.61	26.69	1250765
2017-04-06	26.71	26.82	26.56	26.59	1110114
2017-04-07	26.55	26.74	26.48	26.52	1025150
2017-04-10	26.58	26.82	26.56	26.65	693592
2017-04-11	26.59	26.80	26.46	26.78	726900
2017-04-12	26.85	26.93	26.66	26.73	568603
2017-04-13	26.64	26.76	26.61	26.63	681967
2017-04-17	26.69	27.04	26.69	27.04	576806
2017-04-18	26.95	27.27	26.90	27.26	615029
2017-04-19	27.28	27.42	27.20	27.29	864231
2017-04-20	27.36	27.50	27.29	27.42	930109
2017-04-21	27.48	27.66	27.31	27.54	1189032
2017-04-24	27.58	27.82	27.58	27.78	1027497
2017-04-25	27.77	28.26	27.70	28.10	1420518
2017-04-26	28.07	28.43	28.07	28.38	1763512
2017-04-27	28.37	28.90	28.37	28.70	1581180
2017-04-28	28.65	28.65	28.34	28.41	1078951
2017-05-01	28.46	28.46	28.18	28.23	762379
2017-05-02	28.23	28.38	27.91	28.02	856174
2017-05-03	27.96	28.21	27.82	28.20	1001065
2017-05-04	28.13	28.61	27.95	28.61	1077251
2017-05-05	28.78	28.99	28.45	28.82	1411610
2017-05-08	28.97	29.14	28.30	28.62	1265998
2017-05-09	28.65	28.76	27.87	28.00	2201134
2017-05-10	28.03	28.26	28.02	28.12	3269041
2017-05-11	28.07	28.18	27.80	28.08	967081
2017-05-12	28.07	28.19	28.02	28.02	794825
2017-05-15	28.01	28.45	28.01	28.42	1522764
2017-05-16	28.37	28.79	28.29	28.56	1488595
2017-05-17	28.31	28.72	28.23	28.59	1871848
2017-05-18	28.57	28.86	28.50	28.72	1169481
2017-05-19	28.69	28.96	28.54	28.57	1430953
2017-05-22	28.61	29.04	28.61	28.95	1503303
2017-05-23	28.97	29.12	28.75	28.88	2358923
2017-05-24	28.91	28.98	28.85	28.88	1433390
2017-05-25	28.92	29.22	28.92	29.04	1699230
2017-05-26	28.97	29.48	28.97	29.43	1433594
2017-05-30	29.31	29.43	29.14	29.22	1439083
2017-05-31	29.21	29.73	29.21	29.56	2643798
2017-06-01	29.61	30.17	29.56	29.81	2293016
2017-06-02	29.82	30.34	29.82	30.24	2020359
2017-06-05	30.21	30.52	30.04	30.04	2288852
2017-06-06	29.99	30.16	29.73	29.76	1622866
2017-06-07	30.02	30.03	29.73	29.80	1643759
2017-06-08	29.78	29.88	29.57	29.71	699639
2017-06-09	29.73	29.86	29.53	29.62	559462
2017-06-12	29.52	29.67	29.37	29.56	950246
2017-06-13	29.55	29.74	29.47	29.55	937022
2017-06-14	29.56	29.83	29.48	29.76	915439
2017-06-15	29.58	30.05	29.53	29.89	627944
2017-06-16	29.90	30.20	29.82	30.18	1158521
2017-06-19	30.37	30.54	30.27	30.53	870836
2017-06-20	30.45	30.58	30.36	30.42	679677
2017-06-21	30.51	30.76	30.42	30.45	564212
2017-06-22	30.44	30.77	30.44	30.63	666753
2017-06-23	30.67	30.95	30.65	30.93	1781343
2017-06-26	30.94	31.31	30.83	30.99	1465770
2017-06-27	30.83	31.06	30.68	30.89	1527603
2017-06-28	31.02	31.23	30.92	31.05	1061199
2017-06-29	31.04	31.08	30.77	30.97	740576
2017-06-30	31.19	31.35	30.97	31.10	1108244
2017-07-03	31.19	31.22	30.85	30.88	742718
2017-07-05	30.86	31.04	30.76	31.01	1240623
2017-07-06	30.85	30.91	30.63	30.74	688549
2017-07-07	30.76	31.06	30.74	30.94	747276
2017-07-10	30.88	31.00	30.65	30.99	1353595
2017-07-11	30.99	31.22	30.90	30.92	1173778
2017-07-12	31.10	31.23	30.90	31.06	1028885
2017-07-13	31.17	31.27	30.96	31.26	741985
2017-07-14	31.29	31.81	31.25	31.60	895342
2017-07-17	31.60	31.92	31.54	31.78	807070
2017-07-18	31.73	31.83	31.53	31.79	538409
2017-07-19	31.80	32.02	31.71	31.97	823673
2017-07-20	32.23	32.64	31.77	31.79	1074568
2017-07-21	31.85	33.03	31.78	33.01	1354381
2017-07-24	33.01	33.10	32.58	32.73	1457993
2017-07-25	32.75	32.80	32.44	32.62	2047858
2017-07-26	32.67	32.93	32.60	32.90	921869
2017-07-27	32.89	33.15	32.79	32.97	950520
2017-07-28	32.97	33.59	32.97	33.55	1185171
2017-07-31	33.59	33.90	33.55	33.90	1004641
2017-08-01	34.05	34.25	33.38	33.47	941199
2017-08-02	33.44	33.61	33.20	33.51	1013576
2017-08-03	33.51	33.64	33.39	33.47	729265
2017-08-04	33.50	33.55	33.30	33.53	649647
2017-08-07	33.54	33.59	33.44	33.53	575192
2017-08-08	33.53	33.88	33.53	33.76	1316619
2017-08-09	33.85	33.87	33.43	33.44	1214122
2017-08-10	33.41	33.43	32.80	32.87	1304543
2017-08-11	32.96	32.96	32.53	32.65	1025023
2017-08-14	32.82	32.97	32.64	32.82	1335935
2017-08-15	32.64	33.17	32.64	33.13	1049090
2017-08-16	33.16	33.63	33.03	33.59	710941
2017-08-17	33.48	33.57	32.97	33.01	723583
2017-08-18	33.03	33.05	32.73	32.85	659099
2017-08-21	32.83	32.98	32.72	32.89	639741
2017-08-22	32.93	33.22	32.84	33.20	492007
2017-08-23	33.12	33.31	32.98	33.23	476050
2017-08-24	33.31	33.48	33.10	33.15	510284
2017-08-25	33.17	33.53	33.17	33.34	541249
2017-08-28	33.24	33.32	32.87	32.91	476639
2017-08-29	32.89	33.02	32.57	32.93	633083
2017-08-30	32.90	33.15	32.84	33.05	355214
2017-08-31	33.11	33.48	33.08	33.47	1226014
2017-09-01	33.53	33.63	33.34	33.39	482075
2017-09-05	33.27	33.30	32.13	32.20	852697
2017-09-06	32.24	32.29	31.71	31.76	1199464
2017-09-07	31.77	31.87	31.40	31.65	810652
2017-09-08	31.67	32.69	31.49	32.63	787182
2017-09-11	32.78	33.34	32.78	33.15	814705
2017-09-12	33.21	33.36	32.94	33.35	545051
2017-09-13	33.32	33.32	32.78	33.01	594483
2017-09-14	32.99	33.11	32.69	32.80	830329
2017-09-15	32.78	33.30	32.62	33.30	1298506
2017-09-18	33.30	33.69	33.23	33.39	872925
2017-09-19	33.34	33.74	33.19	33.60	992926
2017-09-20	33.66	33.88	33.45	33.51	816756
2017-09-21	33.39	33.55	32.82	32.88	993170
2017-09-22	32.87	33.08	32.77	33.07	1950412
2017-09-25	33.04	33.14	32.71	32.75	865995
2017-09-26	32.75	32.92	32.64	32.70	951473
2017-09-27	32.71	32.97	32.40	32.57	598947
2017-09-28	32.51	32.69	32.42	32.64	917183
2017-09-29	32.63	33.07	32.63	32.93	1479518
2017-10-02	33.66	33.66	32.67	33.07	2396013
2017-10-03	33.10	33.69	32.94	33.52	3413251
2017-10-04	33.68	33.84	33.04	33.08	2036675
2017-10-05	33.03	33.29	32.84	33.26	1922030
2017-10-06	33.26	33.29	32.79	33.07	2155497
2017-10-09	33.10	33.17	32.80	32.85	30421871
2017-10-10	32.94	33.31	32.86	33.11	3810481
2017-10-11	33.24	33.24	32.60	32.88	2565509
2017-10-12	32.84	32.97	32.76	32.83	1618037
2017-10-13	32.87	32.90	32.73	32.75	1291177
2017-10-16	32.68	33.29	32.68	33.27	1804938
2017-10-17	33.07	33.25	33.04	33.07	1499595
2017-10-18	33.25	33.74	33.18	33.66	1592297
2017-10-19	33.49	34.31	33.45	34.21	2950285
2017-10-20	34.32	34.58	34.29	34.32	1992237
2017-10-23	34.26	34.39	34.06	34.09	1799678
2017-10-24	34.12	34.13	34.01	34.03	1917977
2017-10-25	33.96	34.03	33.66	33.98	1209751
2017-10-26	34.06	35.15	33.73	35.03	3606805
2017-10-27	35.05	35.58	34.85	35.41	1565483
2017-10-30	35.24	35.81	35.20	35.71	1854567
2017-10-31	35.78	36.10	35.73	35.97	1181992
2017-11-01	36.16	36.57	36.13	36.32	1308856
2017-11-02	36.48	36.60	35.85	36.28	1614238
2017-11-03	36.31	36.68	36.21	36.51	1542698
2017-11-06	36.34	36.99	36.34	36.70	1066483
2017-11-07	36.73	37.06	36.19	36.36	1444629
2017-11-08	36.42	36.42	36.11	36.19	1035364
2017-11-09	36.25	37.26	36.14	37.26	3131730
2017-11-10	37.11	37.18	36.87	37.06	1112581
2017-11-13	36.85	37.33	36.69	37.24	1019800
2017-11-14	37.23	38.56	37.10	38.33	2348527
2017-11-15	38.26	38.26	37.99	38.07	1636157
2017-11-16	38.07	38.31	37.98	38.25	1232603
2017-11-17	38.17	38.40	38.14	38.36	1974415
2017-11-20	38.31	38.42	38.02	38.16	1338612
2017-11-21	38.25	38.93	38.23	38.92	1976416
2017-11-22	39.02	39.04	38.37	38.56	818328
2017-11-24	38.63	39.01	38.50	38.97	478487
2017-11-27	38.89	39.14	38.73	38.78	757168
2017-11-28	38.90	38.91	38.64	38.82	1715587
2017-11-29	38.86	38.96	38.50	38.65	1126918
2017-11-30	38.71	39.09	38.64	38.89	2291101
2017-12-01	38.89	39.04	38.45	39.01	1407257
2017-12-04	39.16	39.17	37.78	38.15	2144053
2017-12-05	38.09	38.41	37.92	38.33	1950694
2017-12-06	38.24	38.35	37.55	37.89	1705819
2017-12-07	37.94	38.39	37.72	38.22	1689052
2017-12-08	38.41	38.62	38.20	38.53	1835188
2017-12-11	38.43	39.06	38.42	39.06	1634701
2017-12-12	38.98	39.17	38.57	38.67	1198821
2017-12-13	38.84	38.84	37.77	37.59	2016069
2017-12-14	37.61	38.24	37.31	38.01	1919508
2017-12-15	38.01	38.32	37.85	37.99	1668174
2017-12-18	38.15	38.28	37.82	38.13	1819914
2017-12-19	38.16	38.27	37.59	37.66	1451013
2017-12-20	37.60	37.77	37.38	37.60	1584771
2017-12-21	37.63	37.67	37.21	37.25	2033822
2017-12-22	37.30	37.57	37.05	37.56	1557054
2017-12-26	37.45	37.94	37.42	37.77	1367287
2017-12-27	37.78	38.25	37.69	37.92	790476
2017-12-28	37.91	38.07	37.37	37.78	1148186
2017-12-29	37.89	38.09	37.64	37.72	727407
2018-01-02	37.79	37.96	36.90	36.98	1364242
2018-01-03	37.14	38.34	37.11	38.30	2105959
2018-01-04	38.45	39.09	38.21	38.70	1589280
2018-01-05	38.84	39.37	38.74	39.23	1213678
2018-01-08	39.11	39.52	38.99	39.38	1160950
2018-01-09	39.58	39.93	39.22	39.25	1376426
2018-01-10	39.28	39.49	38.91	39.26	811897
2018-01-11	39.40	39.54	39.21	39.26	959613
2018-01-12	39.33	39.33	39.02	39.18	1102145
2018-01-16	39.30	39.49	39.06	39.34	1311102
2018-01-17	39.58	40.34	39.49	40.23	1444860
2018-01-18	40.24	40.33	39.69	39.75	1062896
2018-01-19	39.91	40.12	39.65	39.89	1278255
2018-01-22	40.08	40.22	39.57	39.99	1541114
2018-01-23	40.23	40.36	39.85	40.05	1161061
2018-01-24	40.12	40.18	39.42	39.46	1102814
2018-01-25	39.70	40.06	39.50	39.88	1200450
2018-01-26	39.99	39.99	39.59	39.60	1171917
2018-01-29	39.45	39.45	38.36	38.51	1679342
2018-01-30	38.18	38.73	37.92	38.52	1997574
2018-01-31	38.05	38.26	36.56	37.47	2583988
2018-02-01	37.06	37.72	36.18	36.34	2352176
2018-02-02	36.00	36.98	35.65	36.45	2210538
2018-02-05	36.20	36.85	35.84	35.84	2120694
2018-02-06	35.45	36.63	35.15	36.59	2649899
2018-02-07	36.44	36.60	35.67	35.71	1271351
2018-02-08	35.68	36.12	35.28	35.28	2976481
2018-02-09	35.48	36.00	35.33	35.84	2248765
2018-02-12	35.97	36.72	35.97	36.41	1600930
2018-02-13	36.26	37.07	36.18	36.98	1112319
2018-02-14	36.76	37.26	36.63	36.80	2094193
2018-02-15	36.90	38.19	36.90	38.11	2291710
2018-02-16	37.98	38.23	37.57	37.57	1135769
2018-02-20	37.49	37.62	36.48	36.89	1256674
2018-02-21	36.88	38.28	36.84	37.60	1366343
2018-02-22	37.60	37.99	37.39	37.53	1209054
2018-02-23	37.61	38.31	37.60	38.18	1355862
2018-02-26	38.18	39.09	38.02	38.75	2796859
2018-02-27	38.69	39.00	38.29	38.67	1982147
2018-02-28	38.75	39.04	38.38	38.38	1764307
2018-03-01	38.43	38.59	36.76	36.92	1313409
2018-03-02	36.72	36.91	36.44	36.78	1162407
2018-03-05	36.65	37.19	36.39	36.99	1325281
2018-03-06	37.15	37.26	36.01	36.24	1718991
2018-03-07	35.88	36.64	35.87	36.56	1383661
2018-03-08	36.65	36.84	36.12	36.84	1356520
2018-03-09	37.01	37.36	36.67	37.12	1033585
2018-03-12	37.13	37.39	36.94	36.94	1208670
2018-03-13	37.13	37.66	37.09	37.41	1872903
2018-03-14	37.62	37.91	37.06	36.78	1950106
2018-03-15	36.84	37.16	36.49	37.03	1132015
2018-03-16	37.10	37.81	37.04	37.70	2025637
2018-03-19	39.15	40.87	38.59	38.79	6048425
2018-03-20	38.99	40.02	38.19	39.31	3241973
2018-03-21	39.31	39.65	39.11	39.52	1550779
2018-03-22	39.31	39.51	39.04	39.14	1358703
2018-03-23	39.13	39.42	38.33	38.33	1624175
2018-03-26	38.77	39.38	38.68	39.21	1458129
2018-03-27	39.14	39.58	38.90	39.09	1000491
2018-03-28	39.06	39.37	38.15	38.27	1690641
2018-03-29	38.58	38.72	38.33	38.47	1274152
2018-04-02	38.45	38.49	37.07	37.64	1174063
2018-04-03	37.68	38.07	37.38	37.61	1097449
2018-04-04	37.25	38.16	37.10	38.03	1638606
2018-04-05	38.25	38.25	37.42	37.45	1311353
2018-04-06	37.39	37.75	36.86	37.03	2674676
2018-04-09	37.23	37.23	36.43	36.67	1523133
2018-04-10	37.07	37.25	36.55	36.74	1176946
2018-04-11	36.40	37.08	36.37	36.72	1404374
2018-04-12	37.01	37.31	36.75	37.04	878785
2018-04-13	37.29	37.34	36.43	36.70	674128
2018-04-16	36.86	37.20	36.63	37.10	701240
2018-04-17	37.21	37.94	37.10	37.62	890498
2018-04-18	37.69	37.74	37.02	37.07	800869
2018-04-19	37.02	37.12	36.23	36.37	1049733
2018-04-20	36.64	36.79	36.30	36.58	1138145
2018-04-23	36.64	36.88	36.24	36.32	606258
2018-04-24	36.16	36.51	35.95	36.13	723431
2018-04-25	36.16	36.21	35.71	35.79	747878
2018-04-26	35.86	36.00	35.05	35.79	1141443
2018-04-27	35.76	36.09	35.44	35.53	1041617
2018-04-30	35.57	35.87	35.26	35.40	1401574
2018-05-01	35.38	35.83	35.23	35.77	991812
2018-05-02	35.79	35.94	35.46	35.71	1212353
2018-05-03	35.57	36.85	35.57	36.55	1874192
2018-05-04	36.38	36.53	35.90	36.49	1204690
2018-05-07	36.43	36.48	36.05	36.25	1282605
2018-05-08	36.24	36.32	35.86	36.18	765453
2018-05-09	36.19	36.47	36.03	36.21	1152410
2018-05-10	36.41	36.51	36.04	36.51	900574
2018-05-11	36.02	37.09	36.02	36.79	1295322
2018-05-14	36.91	36.97	36.45	36.73	1001747
2018-05-15	36.69	36.99	36.50	36.75	1620045
2018-05-16	36.93	37.12	36.39	36.46	1156505
2018-05-17	36.44	36.83	36.36	36.67	1098319
2018-05-18	36.84	37.03	36.77	36.90	677736
2018-05-21	36.99	37.51	36.63	37.49	1026114
2018-05-22	37.48	37.48	36.80	36.83	782435
2018-05-23	36.81	37.34	36.67	36.96	791791
2018-05-24	37.04	37.04	36.54	36.54	1223438
2018-05-25	36.62	37.25	36.51	36.63	593653
2018-05-29	36.54	36.71	36.11	36.33	1110749
2018-05-30	36.43	36.84	36.43	36.49	1435121
2018-05-31	36.49	36.51	35.50	35.53	2686525
2018-06-01	35.72	36.23	35.72	36.20	867207
2018-06-04	36.37	36.39	35.64	35.72	532526
2018-06-05	35.78	35.97	35.35	35.52	845875
2018-06-06	35.61	35.81	35.39	35.79	835100
2018-06-07	35.90	36.13	35.64	35.96	989482
2018-06-08	35.87	36.47	35.87	36.40	761424
2018-06-11	36.44	36.76	36.27	36.33	2250422
2018-06-12	36.40	36.52	36.11	36.44	1003402
2018-06-13	36.59	37.11	36.51	36.38	1976899
2018-06-14	36.59	36.99	36.58	36.73	978121
2018-06-15	36.63	36.97	36.45	36.71	1779537
2018-06-18	36.62	36.79	36.31	36.50	1283538
2018-06-19	36.36	36.62	36.03	36.18	999023
2018-06-20	36.28	36.36	35.75	35.91	768582
2018-06-21	35.92	36.11	35.56	35.56	1096325
2018-06-22	35.65	35.69	35.05	35.35	2142707
2018-06-25	35.28	35.45	34.91	35.15	1506167
2018-06-26	35.25	35.79	35.12	35.54	677412
2018-06-27	35.61	35.73	35.18	35.21	1209688
2018-06-28	35.25	35.84	34.94	35.83	1346125
2018-06-29	35.83	36.65	35.81	36.16	1667539
2018-07-02	35.95	36.29	35.42	35.91	874602
2018-07-03	35.85	36.37	35.78	35.83	639694
2018-07-05	36.02	36.42	35.94	36.39	746375
2018-07-06	36.41	36.69	36.26	36.41	561624
2018-07-09	36.53	36.83	36.46	36.81	675145
2018-07-10	36.90	37.15	36.84	36.85	600324
2018-07-11	36.76	37.10	36.71	36.82	683159
2018-07-12	36.94	37.01	35.92	35.97	812835
2018-07-13	35.98	36.21	35.47	35.64	1229482
2018-07-16	35.62	36.00	35.54	35.79	983611
2018-07-17	35.98	36.44	35.98	36.08	1031486
2018-07-18	36.24	38.29	36.01	37.87	2540385
2018-07-19	37.88	38.68	37.63	38.29	2020078
2018-07-20	38.29	39.02	38.19	38.59	1324164
2018-07-23	38.59	38.78	37.67	37.68	1263657
2018-07-24	37.73	38.54	37.60	38.54	1654336
2018-07-25	38.61	39.28	38.30	39.16	1362294
2018-07-26	39.25	39.81	38.92	39.04	1261656
2018-07-27	39.12	39.77	38.85	38.90	1732586
2018-07-30	39.07	39.20	38.50	38.53	1098360
2018-07-31	38.70	38.97	38.41	38.93	1198829
2018-08-01	38.93	39.18	38.59	38.92	1327942
2018-08-02	38.70	39.55	38.68	39.19	1119939
2018-08-03	39.09	39.47	38.50	38.63	1049287
2018-08-06	38.69	39.05	38.58	38.98	742664
2018-08-07	39.06	39.49	38.82	38.87	856560
2018-08-08	38.85	38.88	38.27	38.48	1087937
2018-08-09	38.49	38.89	38.31	38.33	1337920
2018-08-10	38.22	38.60	37.85	38.45	928065
2018-08-13	38.41	38.49	38.13	38.28	668165
2018-08-14	38.30	38.42	37.69	38.18	1015966
2018-08-15	38.10	38.10	37.53	37.72	974381
2018-08-16	37.83	38.39	37.74	37.95	1396935
2018-08-17	37.85	38.55	37.80	38.39	757735
2018-08-20	38.48	39.27	38.43	39.05	1221601
2018-08-21	39.13	39.31	38.87	39.16	971310
2018-08-22	39.20	39.35	38.66	38.92	1629017
2018-08-23	38.87	39.04	38.68	38.79	884175
2018-08-24	38.91	39.15	38.64	39.06	791329
2018-08-27	39.26	39.37	38.84	38.99	741764
2018-08-28	39.07	39.07	38.29	38.40	713361
2018-08-29	38.59	38.86	38.51	38.81	844694
2018-08-30	38.81	39.04	38.21	38.45	825699
2018-08-31	38.40	38.60	38.23	38.55	1067502
2018-09-04	38.55	38.91	38.47	38.91	669836
2018-09-05	38.91	39.20	38.70	38.80	690691
2018-09-06	38.88	39.10	38.68	38.71	685445
2018-09-07	38.63	38.76	38.38	38.48	521123
2018-09-10	38.57	38.83	38.41	38.51	504821
2018-09-11	38.30	38.85	38.22	38.85	932737
2018-09-12	38.75	38.85	38.34	38.08	774489
2018-09-13	38.23	38.77	38.11	38.74	776919
2018-09-14	38.69	39.05	38.40	38.90	569164
2018-09-17	38.97	39.11	38.46	38.63	496863
2018-09-18	38.66	39.12	38.33	38.49	882365
2018-09-19	38.48	38.64	37.90	38.00	1273890
2018-09-20	38.11	38.20	37.57	37.80	1083527
2018-09-21	37.85	38.13	37.67	38.10	2419203
2018-09-24	38.02	38.22	37.64	37.98	785100
2018-09-25	37.99	38.33	37.80	37.85	637805
2018-09-26	37.98	38.02	37.53	37.72	858311
2018-09-27	37.74	38.05	37.54	37.59	921105
2018-09-28	37.55	38.12	37.50	37.83	1506951
2018-10-01	37.94	38.05	37.11	37.15	1004407
2018-10-02	37.14	37.58	37.05	37.56	930681
2018-10-03	37.71	37.89	37.52	37.73	1767364
2018-10-04	37.64	37.70	37.10	37.32	702514
2018-10-05	37.26	37.61	37.17	37.24	1147764
2018-10-08	37.16	37.24	36.83	37.00	716518
2018-10-09	36.87	37.48	36.84	37.39	1108984
2018-10-10	37.27	37.39	36.52	36.52	1277771
2018-10-11	36.31	36.47	33.62	33.65	2929826
2018-10-12	33.94	34.08	33.25	33.69	1682606
2018-10-15	33.64	34.29	33.61	33.64	1526681
2018-10-16	33.74	34.19	33.53	34.18	1743968
2018-10-17	34.23	34.69	34.17	34.26	830268
2018-10-18	34.05	34.32	33.54	33.63	1044389
2018-10-19	33.74	33.82	33.36	33.54	1459554
2018-10-22	33.65	33.67	32.99	33.11	1525336
2018-10-23	32.73	33.06	32.10	32.85	3356141
2018-10-24	32.72	32.88	31.66	31.66	1848377
2018-10-25	32.12	32.60	30.79	30.88	1861802
2018-10-26	30.42	31.24	29.93	31.07	1709275
2018-10-29	31.10	31.64	30.68	31.01	2159396
2018-10-30	30.98	31.64	30.81	31.61	1070162
2018-10-31	32.02	32.34	31.96	32.15	1690093
2018-11-01	32.13	32.75	31.91	32.42	978784
2018-11-02	32.65	32.81	31.34	31.63	1564966
2018-11-05	31.64	31.95	31.24	31.68	1600219
2018-11-06	31.63	32.20	31.44	32.00	1400016
2018-11-07	32.20	32.47	31.85	32.44	1247524
2018-11-08	32.38	32.63	32.21	32.39	1361137
2018-11-09	32.32	32.48	31.89	32.36	1268264
2018-11-12	32.28	32.39	31.63	31.66	971214
2018-11-13	31.62	31.96	31.30	31.37	1438919
2018-11-14	31.50	31.68	30.92	31.05	1448321
2018-11-15	30.80	31.46	30.56	31.26	1237550
2018-11-16	31.12	31.57	31.08	31.35	973674
2018-11-19	31.42	31.53	30.69	31.07	929493
2018-11-20	30.67	31.22	30.67	31.05	737766
2018-11-21	31.20	31.73	31.02	31.39	1339617
2018-11-23	31.21	31.63	31.07	31.07	430141
2018-11-26	31.32	31.99	31.32	31.93	1230744
2018-11-27	31.85	32.07	31.02	31.06	1073297
2018-11-28	31.11	32.29	31.02	32.25	1645808
2018-11-29	32.19	32.50	31.86	31.89	1175441
2018-11-30	31.87	32.31	31.74	32.30	2229901
2018-12-03	32.56	32.57	31.89	32.32	981941
2018-12-04	32.32	32.35	31.42	31.43	1570829
2018-12-06	31.08	32.15	30.89	31.85	2416893
2018-12-07	31.75	31.89	31.01	31.23	1443588
2018-12-10	31.26	31.35	30.36	30.98	1146115
2018-12-11	31.44	31.54	30.62	30.71	1030667
2018-12-12	31.04	31.26	30.70	30.59	1038741
2018-12-13	30.72	31.17	30.44	30.79	1190922
2018-12-14	30.43	30.65	30.01	30.30	1892905
2018-12-17	30.23	30.38	29.68	29.90	1347425
2018-12-18	30.00	30.34	29.82	30.14	1197916
2018-12-19	30.15	30.42	29.25	29.35	1586436
2018-12-20	29.16	29.58	28.90	29.17	1136924
2018-12-21	29.05	29.88	29.05	29.23	2512199
2018-12-24	29.05	29.16	28.45	28.45	348758
2018-12-26	28.45	29.83	28.35	29.83	1274536
2018-12-27	29.47	30.03	29.03	29.99	1337584
2018-12-28	30.06	30.25	29.50	29.90	1123268
2018-12-31	30.01	30.27	29.77	30.22	1082650
2019-01-02	29.90	30.22	29.56	30.15	1326333
2019-01-03	30.06	30.61	29.62	30.24	1075995
2019-01-04	30.49	31.18	30.45	31.03	1158741
2019-01-07	31.02	31.30	30.72	31.04	1563532
2019-01-08	31.14	31.63	31.05	31.42	1283184
2019-01-09	31.52	31.74	31.33	31.65	1538399
2019-01-10	31.63	32.69	31.37	32.69	1452134
2019-01-11	32.64	32.75	32.17	32.62	1705480
2019-01-14	32.40	32.79	32.33	32.64	1255124
2019-01-15	32.70	33.00	32.60	32.83	1077213
2019-01-16	32.93	33.07	32.73	32.92	1095988
2019-01-17	32.87	33.12	32.68	32.80	1173122
2019-01-18	32.90	33.22	32.88	33.10	1070075
2019-01-22	33.03	33.48	32.55	32.82	1568467
2019-01-23	32.91	33.26	32.71	33.19	1246050
2019-01-24	33.45	33.82	33.19	33.41	897461
2019-01-25	33.63	34.11	33.56	33.75	1050333
2019-01-28	33.59	33.91	33.50	33.80	921249
2019-01-29	33.84	33.93	33.53	33.71	688992
2019-01-30	33.84	34.31	33.71	34.28	942189
2019-01-31	34.19	34.83	34.12	34.76	1236545
2019-02-01	34.83	35.11	34.62	34.99	1406382
2019-02-04	34.79	34.79	33.60	33.92	3404365
2019-02-05	33.84	33.86	33.31	33.34	1461610
2019-02-06	33.34	33.67	33.13	33.61	1043267
2019-02-07	33.54	33.66	33.31	33.43	889651
2019-02-08	33.32	33.83	33.32	33.73	977456
2019-02-11	33.81	34.09	33.65	34.05	1037245
2019-02-12	34.34	34.61	34.18	34.60	1444639
2019-02-13	34.77	35.12	34.65	35.02	1722803
2019-02-14	33.59	34.39	33.09	34.14	2743215
2019-02-15	34.45	34.68	33.38	33.41	1920654
2019-02-19	33.22	33.45	33.12	33.32	1236516
2019-02-20	33.36	33.59	33.18	33.56	981460
2019-02-21	33.53	33.53	32.83	32.95	1596290
2019-02-22	33.05	33.85	33.02	33.77	1321073
2019-02-25	33.91	33.92	33.39	33.55	985298
2019-02-26	33.42	33.71	33.05	33.06	964713
2019-02-27	32.93	33.49	32.84	33.49	931220
2019-02-28	33.49	33.78	33.29	33.73	1430215
2019-03-01	33.84	34.18	33.55	34.00	1436466
2019-03-04	34.11	34.11	33.21	33.49	1439017
2019-03-05	33.47	33.73	33.32	33.68	871458
2019-03-06	33.64	34.01	33.59	33.68	1027616
2019-03-07	33.66	33.93	33.41	33.76	1619156
2019-03-08	33.54	33.99	33.46	33.90	1428073
2019-03-11	34.10	34.20	33.73	33.93	795047
2019-03-12	33.96	34.13	33.65	33.82	854511
2019-03-13	33.92	34.25	33.76	33.68	1323900
2019-03-14	33.76	34.22	33.56	33.74	865424
2019-03-15	33.68	34.15	33.61	33.71	1749593
2019-03-18	33.74	34.07	33.57	33.81	880942
2019-03-19	33.86	33.88	32.94	33.03	1129582
2019-03-20	32.94	33.44	32.63	33.09	1480436
2019-03-21	32.99	34.17	32.99	34.04	1457890
2019-03-22	34.00	35.31	33.97	35.12	2365032
2019-03-25	35.10	35.43	34.81	35.12	2061733
2019-03-26	35.29	35.65	35.01	35.10	1449315
2019-03-27	35.10	36.23	35.10	35.81	2176574
2019-03-28	35.81	35.89	35.28	35.42	828059
2019-03-29	35.58	35.74	35.07	35.13	1083376
2019-04-01	35.67	36.61	35.63	36.59	1670837
2019-04-02	36.53	36.53	35.93	36.29	1099854
2019-04-03	36.46	36.50	35.91	36.07	1317992
2019-04-04	36.13	36.63	35.95	36.52	1263533
2019-04-05	36.58	36.92	36.43	36.61	1205758
2019-04-08	36.67	36.74	36.35	36.74	820929
2019-04-09	36.64	36.64	35.93	36.11	1417294
2019-04-10	36.33	36.91	36.22	36.81	1171626
2019-04-11	37.00	37.14	36.75	37.10	767799
2019-04-12	37.30	37.43	37.00	37.30	800859
2019-04-15	37.37	37.55	37.19	37.35	1021594
2019-04-16	37.39	37.65	37.29	37.61	742355
2019-04-17	37.73	37.82	37.29	37.42	631369
2019-04-18	37.60	37.65	37.34	37.41	596493
2019-04-22	37.33	37.40	36.89	37.15	800174
2019-04-23	37.24	37.49	37.10	37.35	876408
2019-04-24	37.46	37.74	37.18	37.47	1057226
2019-04-25	37.49	38.39	37.18	38.17	1385696
2019-04-26	38.39	39.17	38.31	38.97	1692033
2019-04-29	38.80	38.96	37.63	37.64	1655251
2019-04-30	37.80	38.53	37.74	38.40	1042000
2019-05-01	38.34	38.56	37.93	38.01	949465
2019-05-02	37.97	38.26	37.59	38.02	965718
2019-05-03	37.97	38.18	37.79	37.99	903025
2019-05-06	37.64	37.94	37.51	37.85	593680
2019-05-07	37.65	37.90	37.59	37.80	694414
2019-05-08	37.65	38.06	37.41	37.42	828012
2019-05-09	37.29	37.62	37.10	37.48	537260
2019-05-10	37.30	37.85	37.15	37.84	852475
2019-05-13	37.27	37.51	36.80	36.86	935968
2019-05-14	36.87	37.20	36.85	36.99	1103665
2019-05-15	36.91	37.72	36.83	37.59	734217
2019-05-16	37.57	37.99	37.57	37.86	852562
2019-05-17	37.61	38.03	37.57	37.79	737461
2019-05-20	37.68	38.18	37.64	37.98	995861
2019-05-21	38.03	38.27	37.47	37.54	1345264
2019-05-22	37.49	37.71	37.41	37.54	734567
2019-05-23	37.28	37.51	37.02	37.26	689271
2019-05-24	37.47	37.63	37.14	37.35	684997
2019-05-28	37.35	37.58	36.54	36.71	2188570
2019-05-29	36.71	37.06	36.67	37.02	1085729
2019-05-30	37.13	37.36	36.70	36.85	644384
2019-05-31	36.70	37.25	36.70	37.06	1343442
2019-06-03	37.19	37.97	37.05	37.93	1438193
2019-06-04	38.13	38.33	37.84	38.30	932498
2019-06-05	38.45	38.82	38.34	38.60	822739
2019-06-06	38.69	38.77	38.32	38.38	487446
2019-06-07	38.45	38.69	38.01	38.27	1190071
2019-06-10	38.31	38.41	38.05	38.20	628575
2019-06-11	38.41	38.41	37.75	37.99	801455
2019-06-12	38.03	38.15	37.86	37.67	973196
2019-06-13	37.75	38.10	37.60	38.08	784859
2019-06-14	38.01	38.36	37.96	38.32	799022
2019-06-17	38.37	38.53	38.27	38.34	729264
2019-06-18	38.44	38.71	38.06	38.33	930228
2019-06-19	38.45	38.66	38.18	38.66	1000245
2019-06-20	38.84	39.63	38.84	39.45	1061083
2019-06-21	39.33	39.51	38.93	39.18	1704951
2019-06-24	39.24	39.31	38.81	38.84	681381
2019-06-25	38.93	39.09	38.73	38.96	687091
2019-06-26	38.95	39.14	37.69	37.77	1485320
2019-06-27	37.74	38.37	37.72	38.30	758998
2019-06-28	38.40	38.83	38.14	38.74	1661978
2019-07-01	38.93	39.18	38.83	39.11	840422
2019-07-02	39.11	39.47	38.82	39.22	974925
2019-07-03	39.25	39.78	39.25	39.52	413535
2019-07-05	39.33	39.41	38.74	39.41	754318
2019-07-08	39.50	40.02	39.45	39.99	1318591
2019-07-09	39.82	39.88	39.23	39.65	1368080
2019-07-10	39.70	40.14	39.51	39.79	1313637
2019-07-11	39.86	39.89	39.10	39.33	1284101
2019-07-12	39.36	40.23	39.36	40.04	1292587
2019-07-15	40.06	40.14	39.65	39.94	1059608
2019-07-16	39.68	40.08	39.51	39.97	1590425
2019-07-17	39.12	41.33	39.12	41.11	2378069
2019-07-18	41.17	41.41	40.80	41.03	2191616
2019-07-19	41.26	41.33	40.80	41.06	3472083
2019-07-22	41.07	41.07	40.51	40.68	1150691
2019-07-23	40.68	41.08	40.40	40.99	850881
2019-07-24	41.07	41.14	40.70	41.04	1064282
2019-07-25	41.04	41.33	40.88	41.17	1694361
2019-07-26	41.16	41.67	41.13	41.65	1091133
2019-07-29	41.69	41.90	41.17	41.30	935850
2019-07-30	41.11	41.72	41.10	41.30	1311300
2019-07-31	41.32	41.73	41.16	41.22	1126045
2019-08-01	41.30	41.84	41.25	41.57	1447072
2019-08-02	41.36	41.46	41.02	41.24	950557
2019-08-05	40.91	41.17	40.39	40.82	1469317
2019-08-06	40.91	41.62	40.91	41.56	1065116
2019-08-07	41.14	42.17	40.81	41.90	1260097
2019-08-08	42.24	42.57	42.23	42.45	1419596
2019-08-09	42.46	42.89	42.30	42.34	1096559
2019-08-12	42.24	42.45	41.82	41.98	920965
2019-08-13	41.89	42.30	41.75	42.06	1192887
2019-08-14	41.50	41.92	41.25	41.34	958882
2019-08-15	41.61	42.12	41.51	41.88	1114305
2019-08-16	41.96	42.58	41.86	42.52	868614
2019-08-19	42.90	43.06	42.45	42.53	875874
2019-08-20	42.55	42.72	42.18	42.25	706078
2019-08-21	42.44	42.76	42.24	42.55	851900
2019-08-22	42.70	42.87	42.28	42.49	730460
2019-08-23	42.38	42.73	41.79	41.85	1305810
2019-08-26	41.96	42.24	41.77	42.05	855703
2019-08-27	42.31	42.48	42.02	42.03	1059325
2019-08-28	41.96	42.29	41.72	42.28	904606
2019-08-29	42.50	42.55	42.06	42.30	1010166
2019-08-30	42.48	42.49	42.01	42.24	1075480
2019-09-03	42.05	42.86	42.05	42.63	764506
2019-09-04	42.79	43.18	42.66	43.06	598083
2019-09-05	43.36	43.50	42.94	43.06	620368
2019-09-06	43.20	43.64	42.48	42.85	1837874
2019-09-09	43.18	43.26	42.61	43.22	1239706
2019-09-10	43.06	43.07	41.78	42.55	1896615
2019-09-11	42.45	42.77	42.18	42.42	1517237
2019-09-12	42.66	42.92	42.25	42.04	1406265
2019-09-13	42.10	42.31	41.46	41.62	1132660
2019-09-16	41.43	41.70	41.34	41.69	893196
2019-09-17	41.54	41.89	41.28	41.77	1819225
2019-09-18	41.74	41.85	41.31	41.78	943720
2019-09-19	41.90	42.36	41.85	42.00	1094331
2019-09-20	42.01	42.05	41.58	41.64	1866421
2019-09-23	41.63	42.35	41.63	41.96	1876102
2019-09-24	42.06	42.80	42.06	42.73	1562404
2019-09-25	42.78	43.12	42.43	42.85	1417718
2019-09-26	42.74	43.12	42.63	43.08	1157745
2019-09-27	43.06	43.15	42.40	42.71	1065247
2019-09-30	42.67	43.01	42.60	42.69	1137730
2019-10-01	42.80	42.93	42.35	42.35	1065222
2019-10-02	42.17	42.33	41.73	41.98	1174183
2019-10-03	41.97	42.64	41.85	42.48	1737021
2019-10-04	42.60	43.04	42.42	43.01	1144165
2019-10-07	43.02	43.64	42.91	43.47	1187752
2019-10-08	43.23	43.23	42.45	42.46	1685820
2019-10-09	42.33	42.92	42.33	42.68	1678186
2019-10-10	42.68	42.90	42.49	42.49	944220
2019-10-11	42.82	43.57	42.81	43.34	1126780
2019-10-14	43.38	43.49	43.00	43.06	587501
2019-10-15	43.11	43.23	42.91	43.05	772641
2019-10-16	42.99	43.02	42.51	43.00	861825
2019-10-17	43.01	43.41	42.98	43.36	757674
2019-10-18	43.23	43.83	43.19	43.69	1094732
2019-10-21	43.80	44.04	43.56	43.98	912472
2019-10-22	43.87	43.88	43.47	43.65	1708024
2019-10-23	43.51	44.14	43.48	44.07	1146666
2019-10-24	44.22	44.80	44.19	44.21	1333728
2019-10-25	44.14	44.29	43.65	43.77	815457
2019-10-28	43.87	43.90	43.16	43.17	1182019
2019-10-29	43.15	43.63	43.10	43.43	2329005
2019-10-30	43.43	44.27	42.79	44.01	2835616
2019-10-31	44.02	44.29	43.65	44.06	1914200
2019-11-01	44.37	44.94	44.37	44.62	1533764
2019-11-04	44.77	44.87	44.20	44.36	927346
2019-11-05	44.36	44.61	44.22	44.49	1268891
2019-11-06	44.60	45.13	44.55	45.07	1356070
2019-11-07	45.18	45.31	44.52	44.99	3527041
2019-11-08	45.01	45.29	44.70	45.18	1035646
2019-11-11	44.98	45.31	44.80	45.07	1466358
2019-11-12	45.07	45.29	44.79	45.07	1088793
2019-11-13	45.04	45.51	45.01	45.39	1340818
2019-11-14	45.40	45.90	45.35	45.80	1581443
2019-11-15	45.92	46.09	45.84	45.93	1382551
2019-11-18	45.78	45.97	45.68	45.76	977548
2019-11-19	45.81	46.53	45.74	46.23	2879158
2019-11-20	45.85	46.34	45.66	45.93	1883421
2019-11-21	46.00	46.05	45.72	45.88	1241097
2019-11-22	45.90	46.04	45.72	45.82	939425
2019-11-25	45.77	46.13	45.77	45.88	1210742
2019-11-26	46.03	46.37	45.90	46.32	3717594
2019-11-27	46.41	46.43	45.89	45.90	1399465
2019-11-29	45.89	46.14	45.75	45.79	730384
2019-12-02	45.76	45.85	45.21	45.31	1470017
2019-12-03	44.90	45.15	44.61	44.89	1105323
2019-12-04	44.61	45.29	44.61	44.89	1189264
2019-12-05	44.89	45.43	44.86	45.36	1715243
2019-12-06	45.55	45.64	45.30	45.30	1060446
2019-12-09	45.30	45.62	45.05	45.58	1344534
2019-12-10	45.47	45.84	45.45	45.59	947167
2019-12-11	45.54	45.69	45.41	45.46	970463
2019-12-12	45.48	45.78	45.32	45.44	1088085
2019-12-13	45.32	45.59	45.11	45.24	1043077
2019-12-16	44.97	45.21	44.79	44.87	1374981
2019-12-17	45.06	46.05	45.04	45.23	1385709
2019-12-18	45.19	45.19	44.47	44.58	1031672
2019-12-19	44.49	44.54	43.32	43.77	1871563
2019-12-20	43.89	44.14	43.54	43.65	1851737
2019-12-23	43.73	43.86	43.27	43.34	776666
2019-12-24	43.36	43.37	42.99	43.08	309635
2019-12-26	43.03	43.20	42.95	43.11	626819
2019-12-27	43.08	43.45	42.96	43.34	720259
2019-12-30	43.40	43.49	43.16	43.37	900912
2019-12-31	43.25	43.59	43.18	43.59	1055447
2020-01-02	43.70	43.80	42.89	43.23	990879
2020-01-03	42.90	43.47	42.87	43.41	1208534
2020-01-06	43.32	44.10	43.26	44.09	1550443
2020-01-07	44.16	44.16	43.69	43.75	802566
2020-01-08	43.74	44.04	43.68	43.86	1076620
2020-01-09	43.97	44.29	43.83	44.15	1389467
2020-01-10	44.16	44.55	43.84	44.00	1002316
2020-01-13	44.12	44.66	44.05	44.53	1455898
2020-01-14	44.58	44.70	44.38	44.55	1431727
2020-01-15	44.70	45.25	44.55	45.00	1312239
2020-01-16	45.15	45.32	44.88	44.95	773253
2020-01-17	45.05	45.60	45.05	45.48	1511728
2020-01-21	45.52	45.84	45.33	45.33	1310724
2020-01-22	45.52	45.86	45.46	45.83	893322
2020-01-23	45.73	46.23	45.38	46.17	860681
2020-01-24	46.21	46.52	46.10	46.43	956817
2020-01-27	46.23	46.77	46.02	46.72	845445
2020-01-28	46.81	47.31	46.75	46.77	1115923
2020-01-29	46.96	47.27	46.77	47.10	1375868
2020-01-30	47.05	47.30	46.90	47.30	1085820
2020-01-31	47.27	47.33	46.45	46.86	1456767
2020-02-03	47.03	47.37	46.84	46.88	942368
2020-02-04	47.13	47.26	46.63	46.66	1872690
2020-02-05	46.91	47.33	46.82	47.13	1031155
2020-02-06	47.15	47.36	46.74	47.14	1503041
2020-02-07	45.46	45.47	43.74	44.20	8112620
2020-02-10	44.19	44.44	43.49	43.58	4088300
2020-02-11	43.69	44.04	43.57	43.84	3624718
2020-02-12	43.91	44.22	42.88	43.02	3647914
2020-02-13	42.76	43.73	42.60	43.45	5044737
2020-02-14	43.86	43.96	41.96	43.33	4783755
2020-02-18	43.35	44.02	42.70	42.76	3310791
2020-02-19	42.81	42.91	42.08	42.24	3095593
2020-02-20	42.29	42.45	42.06	42.31	2573753
2020-02-21	42.26	42.53	42.10	42.20	2326289
2020-02-24	41.82	42.14	41.47	41.82	2908294
2020-02-25	41.81	41.97	40.56	40.60	2807770
2020-02-26	40.76	41.31	39.57	39.64	3066051
2020-02-27	39.30	39.47	38.39	38.42	2857973
2020-02-28	37.68	37.78	36.37	37.26	3700090
2020-03-02	37.39	39.25	37.39	39.23	2896696
2020-03-03	39.27	39.80	38.67	39.00	2694798
2020-03-04	39.74	41.52	39.49	41.37	2758568
2020-03-05	40.58	41.83	40.43	41.05	3563245
2020-03-06	40.07	41.55	39.94	41.46	2960864
2020-03-09	39.15	40.62	36.98	37.54	2732036
2020-03-10	38.23	38.28	36.23	37.57	2750989
2020-03-11	36.76	37.19	35.34	36.02	2446309
2020-03-12	33.88	36.11	30.99	33.69	3474215
2020-03-13	35.25	35.27	31.17	32.52	3718566
2020-03-16	29.53	30.39	26.78	27.19	4417129
2020-03-17	27.60	27.95	24.05	25.67	5223316
2020-03-18	24.17	24.20	19.37	20.51	6137455
2020-03-19	20.40	24.49	18.26	22.78	4350556
2020-03-20	22.84	23.38	20.97	21.31	4185891
2020-03-23	20.92	21.49	19.32	20.53	4217348
2020-03-24	21.40	24.02	21.40	23.38	3682332
2020-03-25	23.64	26.20	23.07	24.79	4595088
2020-03-26	24.99	26.91	24.80	26.63	3416585
2020-03-27	25.62	26.52	24.99	25.33	2737046
2020-03-30	25.26	25.58	23.94	25.38	2178130
2020-03-31	25.04	25.20	23.34	23.92	4373940
2020-04-01	22.91	24.26	22.44	24.10	2929769
2020-04-02	23.99	24.72	22.78	23.09	4371879
2020-04-03	22.83	23.42	22.22	22.35	4350146
2020-04-06	23.24	24.01	22.55	23.38	3986751
2020-04-07	24.62	26.19	24.30	24.69	3772104
2020-04-08	25.74	26.50	25.47	26.25	2737935
2020-04-09	26.66	29.09	26.66	27.74	3975531
2020-04-13	27.57	27.72	25.89	26.10	2644899
2020-04-14	26.72	27.45	26.59	26.92	3289853
2020-04-15	25.84	26.25	25.17	25.25	4064070
2020-04-16	25.28	25.51	24.63	25.00	3319524
2020-04-17	26.02	26.78	25.54	26.40	5700749
2020-04-20	25.56	25.63	24.25	24.48	3804881
2020-04-21	23.83	24.76	23.65	23.90	3900158
2020-04-22	24.47	24.88	23.91	24.39	3420694
2020-04-23	24.55	25.59	23.49	24.85	4477383
2020-04-24	25.16	25.60	24.75	25.23	2731015
2020-04-27	25.30	26.00	25.30	25.81	2050507
2020-04-28	26.46	27.19	26.03	26.53	2510426
2020-04-29	27.33	27.71	27.18	27.49	2357872
2020-04-30	26.98	26.99	26.00	26.00	2398126
2020-05-01	25.55	25.55	24.70	25.00	2317684
2020-05-04	24.70	24.80	23.94	24.59	1935730
2020-05-05	24.82	25.25	24.02	24.08	3711789
2020-05-06	24.56	24.56	23.44	23.46	2726406
2020-05-07	23.73	24.40	23.71	24.10	3101811
2020-05-08	24.48	24.96	24.38	24.84	2664958
2020-05-11	24.61	24.66	23.59	24.37	3154693
2020-05-12	24.38	24.79	24.21	24.25	3408681
2020-05-13	24.11	24.30	23.05	23.36	2809627
2020-05-14	23.00	24.21	22.67	24.20	2585005
2020-05-15	23.89	24.22	23.60	24.04	1547295
2020-05-18	24.96	26.47	24.96	26.32	3249338
2020-05-19	26.18	26.50	25.74	26.02	3022724
2020-05-20	26.29	26.94	26.14	26.64	3821825
2020-05-21	26.67	26.95	26.32	26.37	3164450
2020-05-22	26.51	26.79	26.21	26.39	2627171
2020-05-26	27.52	28.88	27.39	28.56	4806579
2020-05-27	30.47	31.33	29.86	31.23	8594649
2020-05-28	29.32	30.44	28.86	29.09	9656969
2020-05-29	29.29	30.76	29.08	30.66	9081890
2020-06-01	30.58	31.52	30.40	31.34	6071877
2020-06-02	31.65	32.56	31.11	32.41	3986606
2020-06-03	32.82	33.06	31.92	32.09	3126025
2020-06-04	31.97	33.22	31.77	32.97	2999487
2020-06-05	34.20	34.58	32.95	33.09	4010532
2020-06-08	33.73	34.34	33.17	34.32	3898509
2020-06-09	33.76	34.09	33.19	33.72	3519236
2020-06-10	33.59	33.60	32.28	32.67	6952770
2020-06-11	31.12	31.64	30.19	30.21	4130738
2020-06-12	31.45	31.49	29.81	30.32	3900451
2020-06-15	29.36	30.75	29.03	30.54	2416460
2020-06-16	31.86	31.97	30.87	31.35	4043344
2020-06-17	31.57	31.57	30.91	31.07	2699178
2020-06-18	30.65	31.48	30.33	30.90	2394836
2020-06-19	31.47	31.47	30.32	30.33	6175109
2020-06-22	30.15	30.36	29.65	30.22	3130397
2020-06-23	30.65	30.80	30.40	30.48	1580852
2020-06-24	30.18	30.18	28.98	29.19	2438565
2020-06-25	28.97	29.65	28.72	29.51	1976855
2020-06-26	29.07	29.57	28.96	28.99	3964176
2020-06-29	29.34	29.42	28.98	29.35	3651742
2020-06-30	29.32	29.69	29.08	29.47	2740178
2020-07-01	29.56	29.83	29.00	29.07	1951596
2020-07-02	29.65	29.66	28.90	29.00	2090331
2020-07-06	29.70	29.79	29.22	29.41	2608204
2020-07-07	29.18	29.30	28.70	28.73	2700227
2020-07-08	28.78	29.32	28.70	29.28	1610223
2020-07-09	29.16	29.26	28.16	28.49	2619225
2020-07-10	28.44	29.46	28.32	29.42	2060164
2020-07-13	29.60	30.04	29.16	29.34	1874584
2020-07-14	29.34	30.45	29.14	30.44	2331581
2020-07-15	30.89	31.20	30.70	30.92	2328641
2020-07-16	30.77	31.43	30.70	31.34	1343036
2020-07-17	31.19	31.39	31.03	31.15	1535465
2020-07-20	31.09	31.22	30.42	30.62	1158289
2020-07-21	30.71	31.24	30.49	30.64	1171036
2020-07-22	30.45	31.75	30.36	31.71	1474755
2020-07-23	31.72	32.74	31.69	32.48	2479628
2020-07-24	32.52	32.52	31.88	32.10	1205771
2020-07-27	31.93	31.93	31.31	31.60	972194
2020-07-28	31.56	31.80	31.18	31.18	866282
2020-07-29	31.15	31.64	30.84	31.51	846371
2020-07-30	31.04	31.83	30.92	31.45	1446106
2020-07-31	31.41	31.41	30.62	31.11	941048
2020-08-03	31.15	31.69	30.81	31.49	1061091
2020-08-04	31.49	32.04	31.33	31.61	1650660
2020-08-05	32.20	33.10	32.03	32.51	2971661
2020-08-06	32.60	33.34	32.26	33.25	2160079
2020-08-07	33.01	33.83	32.88	33.81	1520354
2020-08-10	33.94	34.35	33.59	34.07	1578435
2020-08-11	34.56	35.17	33.39	33.44	1698430
2020-08-12	33.84	33.86	32.43	32.55	1647766
2020-08-13	32.32	32.58	31.98	32.11	1938411
2020-08-14	32.10	32.29	31.78	31.82	1356075
2020-08-17	31.82	32.07	31.48	31.96	1314708
2020-08-18	32.14	32.34	31.46	31.57	1430141
2020-08-19	31.49	31.58	30.90	31.00	1364059
2020-08-20	30.68	31.25	30.54	31.21	2352336
2020-08-21	31.24	31.48	31.14	31.40	1098328
2020-08-24	31.43	32.23	31.12	32.14	1178563
2020-08-25	32.36	32.43	31.33	31.82	1276214
2020-08-26	31.82	31.82	31.40	31.53	1116949
2020-08-27	31.61	32.44	31.48	31.91	2407012
2020-08-28	32.26	32.26	31.85	32.15	943111
2020-08-31	31.68	31.97	31.52	31.56	2297741
2020-09-01	31.50	31.94	31.23	31.72	1304821
2020-09-02	31.67	32.27	31.36	32.14	1050192
2020-09-03	32.24	33.02	31.52	31.65	1546071
2020-09-04	32.14	32.38	31.26	31.98	2065857
2020-09-08	31.65	31.90	31.34	31.45	1596817
2020-09-09	31.76	32.54	31.65	32.27	2629373
2020-09-10	32.26	33.00	31.73	31.74	1780050
2020-09-11	31.89	32.39	31.89	32.36	1717095
2020-09-14	32.44	32.88	32.24	32.06	2279608
2020-09-15	32.22	32.23	31.14	31.35	2003077
2020-09-16	31.57	32.62	31.39	32.14	2383126
2020-09-17	31.73	32.49	31.58	32.34	1674892
2020-09-18	32.28	32.64	31.92	32.21	3870545
2020-09-21	31.61	31.81	30.44	30.86	3256989
2020-09-22	30.95	31.50	30.94	31.36	2147395
2020-09-23	31.29	31.53	30.19	30.20	2104880
2020-09-24	30.19	30.53	29.56	29.82	1942801
2020-09-25	29.53	30.05	29.50	29.88	1371087
2020-09-28	30.52	30.84	30.30	30.37	1940110
2020-09-29	30.16	30.39	29.64	29.79	1269318
2020-09-30	29.87	30.53	29.87	30.10	1872719
2020-10-01	30.14	30.96	30.13	30.65	1636632
2020-10-02	30.11	31.91	29.96	31.77	1672701
2020-10-05	32.19	32.81	32.09	32.25	1141201
2020-10-06	32.51	32.77	32.11	32.14	1493972
2020-10-07	32.39	32.83	31.96	32.09	1165208
2020-10-08	32.43	32.47	32.00	32.22	915649
2020-10-09	32.66	32.73	32.18	32.18	1813653
2020-10-12	32.22	32.76	32.12	32.66	751377
2020-10-13	32.50	32.58	31.95	32.16	1296554
2020-10-14	32.03	32.36	31.62	31.72	774346
2020-10-15	31.39	32.06	31.16	31.90	648611
2020-10-16	31.89	32.33	31.41	32.16	922264
2020-10-19	32.32	32.60	30.88	30.91	1029849
2020-10-20	31.09	31.54	30.87	31.21	1501482
2020-10-21	31.02	31.19	30.65	31.03	1333521
2020-10-22	31.27	31.61	30.01	30.15	2625814
2020-10-23	30.38	31.92	30.34	31.66	1852170
2020-10-26	31.31	31.52	30.53	30.76	1667217
2020-10-27	30.66	30.69	29.54	29.56	2246859
2020-10-28	29.08	29.31	28.66	29.12	1854117
2020-10-29	29.32	30.61	29.15	30.12	1544589
2020-10-30	29.97	30.34	29.35	30.08	1529798
2020-11-02	30.57	31.03	30.33	30.72	1269364
2020-11-03	31.13	31.52	30.97	31.36	1443569
2020-11-04	31.43	33.49	31.24	32.92	2374105
2020-11-05	32.84	33.09	31.68	32.15	2230436
2020-11-06	32.56	33.19	31.84	32.11	2120065
2020-11-09	34.00	34.48	31.90	32.02	3459920
2020-11-10	32.17	32.88	32.00	32.63	2510271
2020-11-11	32.65	33.10	32.17	32.77	1837596
2020-11-12	32.60	32.71	31.98	32.29	1190801
2020-11-13	32.41	33.39	32.30	33.22	1212068
2020-11-16	33.94	34.30	33.36	34.26	1400762
2020-11-17	33.97	34.56	33.84	34.22	1585547
2020-11-18	34.27	34.92	34.27	34.32	1732707
2020-11-19	33.99	34.56	33.54	34.32	1985385
2020-11-20	34.18	34.69	33.96	34.65	1527539
2020-11-23	34.86	35.53	34.84	34.96	2416463
2020-11-24	35.42	35.87	34.99	35.62	2453159
2020-11-25	35.55	35.90	34.90	35.56	2071000
2020-11-27	35.46	35.74	34.98	35.14	1419729
2020-11-30	34.94	35.23	34.17	34.60	7120642
2020-12-01	35.33	35.54	34.35	34.62	1492535
2020-12-02	34.50	34.95	34.42	34.84	1398684
2020-12-03	34.72	35.50	34.72	35.47	1692892
2020-12-04	35.57	35.86	35.40	35.79	1363809
2020-12-07	35.57	35.78	34.93	35.08	1860299
2020-12-08	34.86	35.33	34.75	34.95	1409245
2020-12-09	34.95	35.36	34.86	35.16	2576206
2020-12-10	35.11	35.66	34.80	35.64	1478346
2020-12-11	35.33	36.11	35.33	35.99	2049855
2020-12-14	36.29	36.85	35.96	36.06	1509570
2020-12-15	36.29	37.00	36.22	36.52	1341438
2020-12-16	36.73	37.53	36.43	37.31	2017007
2020-12-17	37.36	38.13	37.21	37.79	1746727
2020-12-18	37.87	38.37	37.06	37.16	4302741
2020-12-21	37.10	37.23	36.11	36.85	2020022
2020-12-22	36.86	37.34	36.62	36.93	1090978
2020-12-23	37.01	37.45	36.69	36.95	1193630
2020-12-24	37.01	37.13	36.72	37.04	376890
2020-12-28	37.19	37.68	37.07	37.47	1565719
2020-12-29	37.82	37.95	37.12	37.47	6335888
2020-12-30	37.49	37.93	37.25	37.27	1401982
2020-12-31	37.20	37.60	37.14	37.58	1808221
2021-01-04	37.60	37.69	36.83	36.91	2726034
2021-01-05	36.74	37.50	36.74	37.43	2043647
2021-01-06	37.60	38.20	37.60	37.91	2051715
2021-01-07	38.10	38.15	37.36	37.42	1901252
2021-01-08	37.49	37.53	36.78	37.52	1664453
2021-01-11	37.33	38.62	37.23	38.58	2625467
2021-01-12	38.59	39.11	38.21	38.70	1452503
2021-01-13	38.63	38.89	37.96	38.06	1554718
2021-01-14	38.12	38.40	37.64	37.82	1342810
2021-01-15	37.54	37.94	37.33	37.81	846585
2021-01-19	37.85	38.00	37.37	37.82	1480754
2021-01-20	37.97	38.50	37.84	38.49	1946663
2021-01-21	38.79	39.00	38.27	38.54	1460342
2021-01-22	38.27	38.38	37.47	37.91	1203568
2021-01-25	37.60	38.10	37.49	38.05	1050943
2021-01-26	38.09	38.37	37.14	37.17	1022302
2021-01-27	36.69	36.75	34.90	34.94	2243398
2021-01-28	35.11	35.95	34.64	35.65	2343415
2021-01-29	35.28	35.61	34.52	34.89	1768318
2021-02-01	35.24	36.02	34.99	35.86	1543311
2021-02-02	36.30	37.17	36.07	37.15	1816351
2021-02-03	37.03	37.27	36.39	36.71	1977765
2021-02-04	36.53	37.72	36.36	37.60	1529111
2021-02-05	38.00	38.25	37.16	37.26	1194296
2021-02-08	37.49	37.65	37.16	37.56	894442
2021-02-09	37.59	37.63	37.31	37.39	751302
2021-02-10	37.41	37.78	37.18	37.53	1683049
2021-02-11	37.40	38.45	37.40	38.41	1969032
2021-02-12	38.35	38.45	37.74	38.09	723727
2021-02-16	38.36	38.61	37.65	37.99	1901164
2021-02-17	37.85	38.16	37.61	38.01	1029775
2021-02-18	38.04	38.56	38.01	38.09	1350674
2021-02-19	38.39	39.02	38.17	38.90	1888258
2021-02-22	38.93	39.22	38.59	39.09	2272641
2021-02-23	39.32	39.44	38.26	39.21	2095261
2021-02-24	39.03	39.72	39.03	39.71	2754948
2021-02-25	39.80	40.25	36.86	37.12	5895157
2021-02-26	37.22	38.08	36.79	36.80	4577565
2021-03-01	37.35	38.66	37.07	38.12	2552002
2021-03-02	38.10	38.32	37.68	37.78	1912009
2021-03-03	37.76	37.99	37.11	37.32	2564575
2021-03-04	37.20	37.35	35.36	35.79	3994200
2021-03-05	36.08	36.32	34.33	36.03	2539860
2021-03-08	36.20	37.78	36.20	36.89	2245658
2021-03-09	37.04	38.62	36.79	38.16	2243516
2021-03-10	38.34	39.26	37.99	38.93	2479662
2021-03-11	38.99	39.51	38.79	39.41	1606443
2021-03-12	39.41	40.17	39.41	40.15	1282396
2021-03-15	40.28	40.99	40.00	40.33	2405799
2021-03-16	40.17	40.43	39.70	40.36	1941196
2021-03-17	40.21	40.58	39.73	40.53	1605313
2021-03-18	40.40	40.61	39.48	39.49	2373031
2021-03-19	39.44	39.73	37.78	37.82	10306922
2021-03-22	37.85	38.14	37.03	37.52	4327405
2021-03-23	37.43	37.90	37.20	37.31	1780809
2021-03-24	37.60	38.41	37.34	37.34	2440904
2021-03-25	37.37	38.79	37.11	38.63	2092698
2021-03-26	38.87	39.45	38.79	39.39	1672459
2021-03-29	39.27	39.76	39.09	39.43	2344782
2021-03-30	39.33	39.54	39.06	39.28	1567296
2021-03-31	39.46	39.91	38.95	39.09	2441570
2021-04-01	39.35	39.73	39.12	39.68	1692608
2021-04-05	40.03	40.41	39.84	40.11	1638478
2021-04-06	40.14	41.00	40.11	40.99	5584973
2021-04-07	41.08	41.49	40.38	41.44	3837872
2021-04-08	41.40	42.08	41.20	41.61	1804441
2021-04-09	42.01	42.01	41.60	41.97	2101527
2021-04-12	42.14	42.58	41.92	42.44	1686124
2021-04-13	42.51	42.62	41.97	42.25	1791273
2021-04-14	42.17	42.76	42.04	42.64	1657229
2021-04-15	43.01	43.01	42.37	42.95	1408059
2021-04-16	43.24	43.29	42.70	42.90	930554
2021-04-19	42.85	43.08	42.71	42.99	1370944
2021-04-20	42.97	43.12	42.09	42.27	1154844
2021-04-21	42.50	42.83	42.24	42.75	1061577
2021-04-22	42.77	43.23	42.59	42.99	882094
2021-04-23	43.03	43.69	42.90	43.35	1290146
2021-04-26	43.44	44.16	43.44	43.58	1073516
2021-04-27	43.70	43.91	43.34	43.90	982384
2021-04-28	43.83	44.15	43.63	44.14	926093
2021-04-29	44.43	44.86	44.06	44.13	1328054
2021-04-30	44.01	44.14	43.57	43.85	1088573
2021-05-03	44.42	44.76	44.12	44.39	1013770
2021-05-04	44.04	44.33	43.89	44.19	745940
2021-05-05	44.29	44.22	43.46	44.03	965782
2021-05-06	44.19	44.56	43.55	44.43	1088341
2021-05-07	43.60	44.79	42.84	44.40	1265949
2021-05-10	44.63	45.36	44.47	44.58	1214903
2021-05-11	44.23	44.46	43.64	44.29	1039396
2021-05-12	44.16	44.30	43.25	43.30	1219551
2021-05-13	43.30	44.31	43.30	44.09	1519770
2021-05-14	44.41	45.34	44.04	45.20	1115044
2021-05-17	44.96	45.16	44.55	44.94	1139473
2021-05-18	44.79	44.96	44.15	44.18	1771155
2021-05-19	43.65	44.48	43.41	44.47	1496994
2021-05-20	44.36	45.59	44.36	45.41	1936854
2021-05-21	45.72	46.09	44.85	44.91	1499489
2021-05-24	45.14	45.33	45.07	45.23	1001121
2021-05-25	45.24	45.42	44.30	44.36	1496987
2021-05-26	44.30	44.85	44.29	44.68	1263144
2021-05-27	44.97	45.17	44.55	44.81	2204398
2021-05-28	44.80	45.26	44.31	45.17	1163338
2021-06-01	45.59	45.97	45.44	45.64	1697729
2021-06-02	45.79	45.84	45.00	45.05	1090165
2021-06-03	44.85	45.46	44.55	45.08	1117713
2021-06-04	45.24	45.50	44.93	45.27	880245
2021-06-07	45.27	45.35	45.04	45.16	708654
2021-06-08	45.01	46.04	44.93	45.93	1224427
2021-06-09	45.84	46.12	45.49	45.52	1211684
2021-06-10	45.74	45.80	45.19	45.23	932227
2021-06-11	45.21	45.65	45.08	45.36	1221391
2021-06-14	45.07	45.54	44.91	44.77	1200276
2021-06-15	44.94	45.12	44.24	44.98	1786548
2021-06-16	45.03	45.04	44.24	44.30	1250021
2021-06-17	44.32	44.53	42.95	43.38	1913115
2021-06-18	42.72	42.83	41.80	41.81	3178229
2021-06-21	42.07	43.06	41.86	42.92	2011262
2021-06-22	42.78	42.87	42.23	42.34	1500500
2021-06-23	42.31	42.37	41.64	41.70	1771960
2021-06-24	41.99	42.40	41.69	42.29	1514460
2021-06-25	42.45	43.10	42.32	43.01	1512486
2021-06-28	43.02	43.02	42.10	42.15	1287598
2021-06-29	42.31	42.53	42.21	42.28	1482745
2021-06-30	42.20	42.30	41.66	41.78	1303349
2021-07-01	41.84	42.66	41.80	42.42	1693382
2021-07-02	42.47	42.51	42.05	42.07	865346
2021-07-06	42.01	42.04	41.27	41.68	1261384
2021-07-07	41.53	42.17	41.47	41.96	1486464
2021-07-08	41.18	41.25	40.40	40.58	1233086
2021-07-09	41.60	42.51	41.57	42.49	1777183
2021-07-12	42.51	43.04	42.15	43.01	2490461
2021-07-13	43.01	43.01	41.70	41.78	1497161
2021-07-14	42.03	42.30	41.70	41.86	938011
2021-07-15	41.55	42.32	41.38	42.26	996178
2021-07-16	42.26	42.49	42.09	42.25	1045610
2021-07-19	41.50	41.60	40.10	40.83	2126215
2021-07-20	41.05	42.31	41.02	41.80	2147844
2021-07-21	42.18	42.61	42.00	42.01	1079433
2021-07-22	42.41	42.67	41.71	42.31	1547722
2021-07-23	42.64	43.14	42.62	43.01	1563776
2021-07-26	42.91	43.39	42.86	43.17	1799428
2021-07-27	42.57	43.34	42.15	43.34	1886158
2021-07-28	43.47	43.63	42.81	43.22	2599146
2021-07-29	43.57	43.60	43.24	43.24	1526712
2021-07-30	43.00	43.39	42.75	42.88	1585838
2021-08-02	43.21	43.55	42.36	42.41	1230472
2021-08-03	42.54	42.74	41.57	42.05	1156987
2021-08-04	42.87	43.71	42.58	43.31	1796552
2021-08-05	43.70	44.57	43.54	44.56	2007342
2021-08-06	45.07	45.20	44.45	44.99	1480732
2021-08-09	45.09	45.48	44.59	45.44	1122176
2021-08-10	45.38	46.58	45.38	46.25	1808725
2021-08-11	46.44	47.03	46.04	46.96	1413739
2021-08-12	47.01	47.09	46.53	46.95	1036702
2021-08-13	47.10	47.26	46.79	47.16	871817
2021-08-16	47.02	47.41	46.62	46.95	892717
2021-08-17	46.62	46.86	46.42	46.71	1042761
2021-08-18	46.66	47.36	46.48	46.85	924930
2021-08-19	46.49	47.11	46.22	46.47	1343489
2021-08-20	46.56	46.91	46.33	46.65	1891413
2021-08-23	46.66	47.25	46.66	46.91	898880
2021-08-24	47.06	47.15	46.78	46.81	1476324
2021-08-25	46.92	47.33	46.84	47.10	1231790
2021-08-26	47.10	47.10	46.51	46.70	906929
2021-08-27	46.91	47.26	46.77	47.15	1031716
2021-08-30	47.15	47.34	47.02	47.07	887101
2021-08-31	47.06	47.63	46.78	46.94	1820780
2021-09-01	46.98	47.18	46.59	46.69	1893282
2021-09-02	46.93	46.93	46.23	46.55	985825
2021-09-03	46.48	46.48	46.04	46.22	941902
2021-09-07	46.09	46.23	45.07	45.25	2824863
2021-09-08	45.24	45.79	45.11	45.59	1205311
2021-09-09	45.56	45.71	45.05	45.08	878295
2021-09-10	45.28	45.39	44.65	44.67	805971
2021-09-13	44.96	45.17	44.67	45.05	829530
2021-09-14	45.37	45.40	44.43	44.19	1727718
2021-09-15	44.13	44.85	43.50	44.76	2153357
2021-09-16	44.75	45.10	44.46	44.47	1486133
2021-09-17	44.37	44.75	44.03	44.30	4095739
2021-09-20	43.57	43.92	42.50	43.06	2050533
2021-09-21	43.35	43.62	42.81	43.03	1667145
2021-09-22	43.59	44.07	43.40	43.67	1659971
2021-09-23	43.93	44.84	43.93	44.21	1678157
2021-09-24	44.33	44.72	44.17	44.24	1089530
2021-09-27	44.25	45.05	44.25	44.55	1401858
2021-09-28	44.31	44.72	44.00	44.06	1065129
2021-09-29	44.29	44.53	43.92	44.12	1259511
2021-09-30	44.61	44.84	43.57	43.58	1137508
2021-10-01	43.51	44.34	42.79	43.90	1358928
2021-10-04	43.99	44.62	43.82	44.02	1014111
2021-10-05	44.01	44.31	43.68	44.17	1475314
2021-10-06	44.01	44.30	43.72	44.27	1108572
2021-10-07	44.56	45.48	44.56	45.17	1804537
2021-10-08	45.42	45.54	44.84	44.98	767359
2021-10-11	45.20	45.77	44.92	44.94	1119100
2021-10-12	45.35	45.86	45.12	45.34	1172897
2021-10-13	45.26	45.93	44.77	45.91	1293165
2021-10-14	46.15	47.14	46.11	47.06	1440807
2021-10-15	47.32	47.50	47.04	47.22	1193786
2021-10-18	47.02	47.57	46.82	47.36	1053232
2021-10-19	47.73	47.78	47.29	47.43	821070
2021-10-20	47.49	47.95	47.37	47.93	786888
2021-10-21	47.99	48.64	47.50	47.69	1426057
2021-10-22	47.79	48.02	47.35	47.72	763924
2021-10-25	47.74	48.06	47.59	47.84	797596
2021-10-26	48.06	48.06	46.94	46.95	1130167
2021-10-27	46.99	46.99	45.02	45.11	1300541
2021-10-28	45.24	46.05	45.19	46.01	1022758
2021-10-29	46.06	46.48	45.93	46.05	1411664
2021-11-01	46.34	46.96	46.02	46.21	1405699
2021-11-02	46.21	46.49	45.75	46.38	913313
2021-11-03	47.23	48.61	45.67	45.97	2230615
2021-11-04	46.55	47.52	45.90	46.41	1220239
2021-11-05	46.71	47.95	46.67	47.90	1445190
2021-11-08	48.22	48.77	48.02	48.70	1297437
2021-11-09	48.52	48.76	48.09	48.76	879212
2021-11-10	48.73	49.20	48.73	49.10	1015518
2021-11-11	49.12	49.12	48.52	48.90	767407
2021-11-12	49.02	49.26	48.57	49.09	866313
2021-11-15	49.03	49.83	48.88	49.09	733325
2021-11-16	49.19	50.03	49.01	49.41	1118601
2021-11-17	49.38	49.42	48.67	49.26	3707492
2021-11-18	49.34	49.60	49.16	49.36	839582
2021-11-19	49.33	50.47	49.02	50.20	1334199
2021-11-22	50.48	50.80	50.01	50.32	1234037
2021-11-23	50.46	50.88	50.24	50.44	3063849
2021-11-24	50.41	50.79	50.08	50.58	1720668
2021-11-26	49.29	49.82	48.47	48.87	1001981
2021-11-29	49.28	49.49	47.91	48.02	2282686
2021-11-30	47.77	48.15	46.72	47.02	3290826
2021-12-01	47.86	48.98	47.32	47.35	1270716
2021-12-02	47.89	48.98	47.79	48.54	2505173
2021-12-03	48.72	48.97	47.51	47.60	1514786
2021-12-06	47.85	48.82	47.85	48.27	3522279
2021-12-07	48.96	49.50	48.63	48.96	1948392
2021-12-08	49.20	49.60	49.02	49.16	1974938
2021-12-09	48.81	49.02	48.48	48.48	1308926
2021-12-10	48.68	48.83	48.06	48.36	1337060
2021-12-13	48.52	49.06	48.32	48.45	1490003
2021-12-14	48.52	49.48	48.52	48.54	2142386
2021-12-15	48.89	49.17	48.52	48.65	3011668
2021-12-16	49.00	49.56	48.77	48.96	3016845
2021-12-17	48.69	49.42	48.38	48.40	2483884
2021-12-20	47.84	47.85	46.59	47.14	4282375
2021-12-21	47.55	48.63	47.55	48.25	1377399
2021-12-22	48.30	48.79	48.02	48.79	1453902
2021-12-23	49.02	49.32	48.85	48.93	638559
2021-12-27	48.79	49.66	48.59	49.58	1217997
2021-12-28	49.44	50.14	49.44	49.66	592704
2021-12-29	49.84	50.28	49.78	50.10	672397
2021-12-30	50.22	50.95	49.98	50.00	758873
2021-12-31	49.90	50.51	49.90	50.16	780142
2022-01-03	50.24	50.43	49.03	49.43	1587800
2022-01-04	49.83	50.67	49.71	50.29	3294957
2022-01-05	50.47	51.04	50.09	50.20	2077456
2022-01-06	50.69	51.21	50.35	51.05	1284777
2022-01-07	51.42	51.77	51.01	51.20	1815227
2022-01-10	51.48	51.78	50.70	51.50	1653640
2022-01-11	51.73	52.74	51.57	52.74	1477567
2022-01-12	52.87	53.57	52.50	53.17	1449170
2022-01-13	53.33	54.25	53.33	53.70	1641479
2022-01-14	53.27	54.08	53.10	53.71	2034860
2022-01-18	53.63	53.73	51.98	52.11	1976282
2022-01-19	52.24	52.63	50.68	50.72	1957311
2022-01-20	50.77	51.34	49.03	49.16	2546007
2022-01-21	48.63	48.79	47.59	48.06	8473244
2022-01-24	47.43	48.49	46.32	48.36	3193706
2022-01-25	47.78	48.54	46.75	48.13	2505522
2022-01-26	48.54	49.06	46.89	47.49	1893169
2022-01-27	48.06	48.43	46.77	47.12	1798413
2022-01-28	47.19	47.85	46.41	47.85	1448901
2022-01-31	47.65	48.42	47.26	48.40	1869915
2022-02-01	48.26	48.88	47.78	48.84	1749758
2022-02-02	48.96	49.26	48.45	48.98	1560429
2022-02-03	48.99	49.33	48.52	48.69	1464227
2022-02-04	48.50	48.84	47.68	48.34	1530012
2022-02-07	48.48	48.64	48.02	48.11	3596665
2022-02-08	48.50	49.12	48.01	48.95	1466133
2022-02-09	49.17	49.41	48.94	49.16	1944802
2022-02-10	48.67	49.04	47.21	47.39	2270980
2022-02-11	47.37	47.96	46.53	46.72	4091385
2022-02-14	46.58	46.85	45.42	45.95	4282212
2022-02-15	46.47	47.17	46.33	46.83	4460686
2022-02-16	46.58	47.38	46.51	46.80	1742292
2022-02-17	46.46	46.59	45.34	45.40	1558084
2022-02-18	45.40	46.29	45.40	45.90	1930463
2022-02-22	45.69	45.93	44.47	44.85	2580352
2022-02-23	45.01	45.38	43.66	43.72	2486438
2022-02-24	43.25	43.85	42.29	43.62	3251583
2022-02-25	43.98	45.87	43.87	45.86	2396261
2022-02-28	44.84	45.85	44.67	45.79	2410867
2022-03-01	45.51	45.66	44.16	44.55	3521561
2022-03-02	45.07	45.83	45.03	45.82	2971334
2022-03-03	46.09	46.22	45.59	45.90	1818998
2022-03-04	45.20	45.57	44.98	45.18	2367242
2022-03-07	44.70	45.15	43.15	43.16	2240230
2022-03-08	43.56	44.98	43.41	43.83	2454694
2022-03-09	45.12	45.35	44.55	44.64	1959359
2022-03-10	44.20	45.03	43.91	44.96	1456922
2022-03-11	45.32	45.74	45.07	45.16	1290561
2022-03-14	45.86	46.55	45.65	46.10	1960656
2022-03-15	46.46	46.97	46.07	46.10	1527167
2022-03-16	47.10	47.79	46.35	47.47	2248463
2022-03-17	47.01	47.55	46.72	47.30	1622837
2022-03-18	46.87	48.20	46.60	48.00	4598557
2022-03-21	48.12	48.54	47.52	47.88	1459906
2022-03-22	48.06	48.47	47.72	48.08	1416669
2022-03-23	47.81	47.97	47.16	47.29	1650644
2022-03-24	47.30	47.80	47.11	47.69	1973480
2022-03-25	47.81	48.46	47.68	48.40	1392489
2022-03-28	48.50	48.50	47.29	47.79	1522293
2022-03-29	48.06	48.53	47.81	48.33	1342155
2022-03-30	48.39	48.39	47.61	47.86	1272843
2022-03-31	48.12	48.27	46.94	46.95	1780164
2022-04-01	46.62	47.01	44.30	45.14	3081064
2022-04-04	45.00	45.25	44.46	44.61	2021043
2022-04-05	44.43	44.96	43.71	43.81	1656160
2022-04-06	43.71	44.01	43.40	43.55	2277047
2022-04-07	43.51	43.78	41.85	42.44	2746928
2022-04-08	42.32	42.52	41.09	41.28	4013256
2022-04-11	41.23	42.85	41.16	41.81	2588485
2022-04-12	41.77	41.77	40.58	40.91	2466679
2022-04-13	40.73	41.22	40.26	41.07	2833437
2022-04-14	41.41	41.62	40.39	40.57	7910171
2022-04-18	40.33	40.63	40.06	40.36	2376337
2022-04-19	40.50	41.16	40.47	40.92	2331482
2022-04-20	41.29	41.73	40.97	41.41	2269042
2022-04-21	41.82	42.01	40.23	40.27	1891833
2022-04-22	40.13	40.14	39.22	39.25	1703581
2022-04-25	38.89	39.55	38.22	39.37	2039549
2022-04-26	38.94	39.61	38.59	38.60	1988974
2022-04-27	38.37	38.84	37.91	38.14	2873221
2022-04-28	38.32	39.34	37.76	39.19	2346144
2022-04-29	38.90	39.33	38.19	38.28	1335465
2022-05-02	38.35	38.69	37.72	38.34	2163283
2022-05-03	38.53	39.55	38.42	39.32	1621360
2022-05-04	39.17	40.97	39.09	40.87	2320051
2022-05-05	40.22	40.40	38.77	39.22	1838595
2022-05-06	39.11	39.44	38.63	39.16	2698611
2022-05-09	38.77	39.34	38.66	38.81	3565151
2022-05-10	39.10	39.39	37.36	38.11	5548383
2022-05-11	38.25	39.10	37.75	38.17	1951951
2022-05-12	38.17	38.23	37.39	38.14	1788116
2022-05-13	38.44	39.87	38.42	39.26	1808741
2022-05-16	39.50	39.68	38.71	39.37	2072602
2022-05-17	40.09	40.65	40.06	40.61	1634932
2022-05-18	40.20	40.37	39.18	39.34	1496153
2022-05-19	38.89	39.34	38.67	38.83	1605161
2022-05-20	39.11	39.19	37.58	38.49	1743095
2022-05-23	39.01	39.41	38.54	39.04	1104092
2022-05-24	38.93	39.10	37.87	38.88	1957839
2022-05-25	38.75	39.29	38.47	39.15	1889891
2022-05-26	39.25	40.16	39.25	40.00	1399361
2022-05-27	40.17	40.65	40.17	40.65	1276487
2022-05-31	40.21	40.98	39.90	40.66	2436969
2022-06-01	40.84	41.11	39.95	40.68	1528133
2022-06-02	40.69	40.88	40.23	40.86	1195542
2022-06-03	40.62	40.91	40.23	40.67	1012381
2022-06-06	41.06	41.57	40.60	40.77	2867098
2022-06-07	40.33	41.15	40.24	40.96	1534520
2022-06-08	40.69	40.84	40.14	40.29	968147
2022-06-09	40.09	40.36	39.22	39.23	1084810
2022-06-10	38.51	38.72	37.41	37.44	1682088
2022-06-13	36.50	36.72	35.45	35.69	2128709
2022-06-14	35.65	36.24	35.49	35.51	1910911
2022-06-15	35.82	36.20	34.79	35.32	1749479
2022-06-16	34.58	34.62	33.25	33.48	2218773
2022-06-17	33.54	34.10	33.34	33.74	3818040
2022-06-21	34.26	34.81	34.06	34.62	2041420
2022-06-22	34.29	34.74	34.13	34.55	1437030
2022-06-23	34.56	34.77	34.09	34.72	1421695
2022-06-24	34.90	36.45	34.90	36.13	2752208
2022-06-27	36.11	36.45	35.82	35.90	1178838
2022-06-28	36.37	36.67	35.32	35.40	2156786
2022-06-29	35.54	35.61	35.16	35.38	1928034
2022-06-30	35.04	35.95	34.88	35.53	1852200
2022-07-01	35.64	36.38	35.50	36.23	2326878
2022-07-05	35.61	36.35	35.28	36.32	1780870
2022-07-06	36.20	36.36	35.07	35.56	1780846
2022-07-07	35.88	36.26	35.82	36.01	1429669
2022-07-08	36.06	36.06	35.58	35.68	1411776
2022-07-11	35.52	36.04	35.52	35.93	1943162
2022-07-12	35.93	36.96	35.72	36.31	1234339
2022-07-13	35.90	35.98	35.21	35.65	1044367
2022-07-14	34.90	35.08	34.49	34.83	872534
2022-07-15	35.27	35.45	34.74	35.29	942817
2022-07-18	35.45	35.73	35.12	35.22	928777
2022-07-19	35.69	36.54	35.69	36.42	801734
2022-07-20	36.26	36.48	35.89	36.38	1122846
2022-07-21	36.34	36.73	36.05	36.72	895504
2022-07-22	36.91	36.97	36.14	36.42	784949
2022-07-25	36.57	37.01	36.36	36.74	715245
2022-07-26	36.52	36.71	36.11	36.62	1230395
2022-07-27	37.12	37.59	36.85	37.49	1287113
2022-07-28	37.55	37.96	37.39	37.85	1112498
2022-07-29	37.97	38.71	37.93	38.41	1568721
2022-08-01	38.09	38.27	37.76	38.05	1851427
2022-08-02	37.86	37.97	37.27	37.42	1546033
2022-08-03	37.01	37.30	36.10	36.69	1738799
2022-08-04	36.89	37.57	36.57	37.19	1508437
2022-08-05	36.93	37.38	36.81	37.22	955110
2022-08-08	37.38	38.09	36.92	36.93	1219866
2022-08-09	37.01	37.21	36.82	37.20	1255405
2022-08-10	37.77	38.64	37.74	38.26	1062713
2022-08-11	38.41	39.06	38.29	38.77	1220403
2022-08-12	39.01	39.51	38.73	39.41	888785
2022-08-15	38.98	39.25	38.85	39.16	904305
2022-08-16	38.96	39.48	38.93	39.24	1205067
2022-08-17	38.84	39.34	38.69	39.01	842552
2022-08-18	39.20	39.67	38.97	39.54	1211842
2022-08-19	39.40	39.57	39.12	39.20	1068507
2022-08-22	38.45	38.74	38.17	38.34	1539229
2022-08-23	38.36	38.65	38.10	38.18	1349850
2022-08-24	38.06	38.29	37.78	37.86	824189
2022-08-25	38.03	39.27	37.90	39.25	1496826
2022-08-26	39.53	39.54	38.55	38.71	1926389
2022-08-29	38.35	38.56	37.97	38.25	1681973
2022-08-30	38.42	38.44	37.91	38.10	1594683
2022-08-31	38.26	38.35	37.41	37.59	2492136
2022-09-01	37.49	37.97	37.06	37.91	1853633
2022-09-02	38.34	39.13	37.92	38.10	1575216
2022-09-06	38.19	38.33	37.60	37.79	1977484
2022-09-07	37.76	38.59	37.64	38.45	1808062
2022-09-08	38.22	38.92	37.87	38.91	1627739
2022-09-09	39.18	40.18	39.09	40.15	1528174
2022-09-12	40.42	40.90	40.23	40.41	2176674
2022-09-13	39.78	40.01	38.95	39.15	2123580
2022-09-14	39.24	39.44	37.69	37.60	2324869
2022-09-15	37.71	38.73	37.68	38.26	1299712
2022-09-16	37.90	38.65	37.56	38.58	3443493
2022-09-19	38.22	39.03	38.15	38.99	1406625
2022-09-20	38.65	38.67	37.76	38.34	1678585
2022-09-21	38.58	39.06	38.11	38.13	1547910
2022-09-22	38.18	38.19	35.71	35.95	3151228
2022-09-23	35.57	35.64	34.03	35.10	2548949
2022-09-26	34.58	34.82	33.52	33.60	2317851
2022-09-27	33.93	34.19	33.17	33.41	2206368
2022-09-28	33.69	35.11	33.41	34.85	2256554
2022-09-29	34.48	35.09	33.86	34.86	1800481
2022-09-30	35.10	35.57	34.77	34.80	2071147
2022-10-03	35.29	36.10	34.37	35.95	1996237
2022-10-04	36.36	37.84	36.36	37.84	1914466
2022-10-05	37.31	37.84	37.14	37.60	1117233
2022-10-06	37.49	38.13	37.10	37.96	1452797
2022-10-07	37.59	37.69	36.97	37.08	1967432
2022-10-10	37.43	37.60	37.14	37.16	1257668
2022-10-11	37.02	37.25	36.41	36.76	2197954
2022-10-12	36.76	37.21	36.41	36.76	1184666
2022-10-13	36.05	37.89	35.61	37.36	1130560
2022-10-14	37.65	37.79	36.36	36.44	1447557
2022-10-17	37.19	37.53	36.52	36.77	1686836
2022-10-18	37.56	37.85	36.47	36.85	1494709
2022-10-19	36.53	36.77	34.76	35.47	1772475
2022-10-20	35.25	36.28	34.93	35.18	1608367
2022-10-21	35.33	35.60	34.58	35.07	1197891
2022-10-24	35.32	35.70	34.94	35.59	1266806
2022-10-25	35.28	36.74	35.12	36.61	1352224
2022-10-26	36.72	37.22	36.59	36.85	1483820
2022-10-27	37.07	38.02	36.64	37.49	1299631
2022-10-28	37.49	38.38	37.34	38.28	1905170
2022-10-31	38.05	38.33	37.72	37.85	1194811
2022-11-01	38.15	38.64	37.93	38.59	1931245
2022-11-02	38.35	38.72	37.31	37.48	1233683
2022-11-03	36.86	37.24	36.41	36.93	744647
2022-11-04	37.67	38.39	37.31	37.97	1395075
2022-11-07	38.23	38.33	37.56	38.09	1637939
2022-11-08	37.92	38.43	37.21	38.15	1592061
2022-11-09	37.69	38.13	36.94	37.20	1127661
2022-11-10	38.39	39.68	38.03	39.25	1809635
2022-11-11	39.62	40.93	39.23	40.88	1519386
2022-11-14	40.41	40.62	38.72	38.79	2155098
2022-11-15	39.21	39.79	38.39	38.81	1256600
2022-11-16	38.67	38.86	38.08	38.31	1069349
2022-11-17	37.60	38.10	37.09	37.90	861190
2022-11-18	38.40	38.55	37.81	38.16	1796363
2022-11-21	37.96	38.18	37.25	37.55	1620670
2022-11-22	37.79	38.56	37.63	38.48	1936528
2022-11-23	38.50	38.65	38.17	38.42	928976
2022-11-25	38.45	39.16	38.45	39.12	529087
2022-11-28	38.75	38.78	37.90	37.93	1015344
2022-11-29	37.76	38.17	37.63	38.04	1013712
2022-11-30	37.62	38.81	36.70	37.29	2235672
2022-12-01	39.20	39.28	38.23	38.54	2171409
2022-12-02	38.04	38.50	37.37	37.42	2330930
2022-12-05	37.07	37.54	36.96	37.46	1513887
2022-12-06	37.46	37.55	36.38	36.81	2010169
2022-12-07	36.67	37.83	36.49	37.39	1493337
2022-12-08	37.55	37.69	36.86	37.25	1369769
2022-12-09	37.07	37.70	36.89	37.33	1380934
2022-12-12	37.20	38.10	37.11	38.08	1160009
2022-12-13	39.07	39.40	38.23	38.32	2270840
2022-12-14	38.42	38.89	37.89	37.54	1692324
2022-12-15	36.93	37.13	36.37	36.84	2049267
2022-12-16	36.35	36.96	36.21	36.89	3990712
2022-12-19	36.84	37.17	36.22	36.40	1622950
2022-12-20	36.55	36.71	36.23	36.45	1220409
2022-12-21	36.88	37.74	36.70	37.63	1023528
2022-12-22	37.33	37.38	36.56	37.29	1039521
2022-12-23	37.30	37.79	37.00	37.78	763838
2022-12-27	37.68	37.84	37.43	37.73	1014812
2022-12-28	37.84	37.91	36.76	36.79	765976
2022-12-29	37.00	38.06	37.00	37.97	601009
2022-12-30	37.58	37.89	37.11	37.62	839713
2023-01-03	37.76	38.41	37.55	37.81	1140038
2023-01-04	38.31	38.81	38.10	38.55	1495459
2023-01-05	38.43	38.43	37.66	38.15	1066165
2023-01-06	38.85	40.05	38.83	39.91	1779558
2023-01-09	39.81	40.20	39.45	39.46	1412720
2023-01-10	39.52	40.08	39.50	40.04	1380843
2023-01-11	40.24	41.07	40.24	40.85	1974091
2023-01-12	41.19	41.49	40.63	41.19	1869855
2023-01-13	40.84	41.44	40.82	41.30	1033587
2023-01-17	41.30	41.48	40.71	40.92	1236235
2023-01-18	40.81	41.78	40.77	41.11	1652507
2023-01-19	40.70	41.39	40.50	41.23	2432869
2023-01-20	41.21	42.06	40.95	42.00	1355583
2023-01-23	42.02	42.63	41.89	42.58	1050725
2023-01-24	42.20	43.14	42.00	42.87	1728718
2023-01-25	42.74	43.27	42.52	43.25	1212035
2023-01-26	43.55	43.89	43.47	43.75	1107026
2023-01-27	43.62	43.83	43.41	43.52	915941
2023-01-30	43.16	43.68	42.90	42.90	962016
2023-01-31	42.90	44.03	42.85	44.03	1647411
2023-02-01	43.70	44.15	43.00	43.78	1357595
2023-02-02	44.09	45.51	44.00	44.74	1292129
2023-02-03	44.23	45.17	44.23	44.45	1078754
2023-02-06	44.11	44.32	43.74	43.96	802412
2023-02-07	43.62	44.19	43.21	44.03	810827
2023-02-08	43.71	44.20	43.61	43.74	832269
2023-02-09	44.00	44.16	41.97	42.31	1281623
2023-02-10	42.29	43.09	42.14	43.05	977792
2023-02-13	42.98	43.86	42.97	43.74	797594
2023-02-14	43.60	43.86	43.25	43.59	646464
2023-02-15	43.52	43.71	43.15	43.69	655562
2023-02-16	43.10	43.52	42.90	42.94	727758
2023-02-17	42.91	43.03	42.22	42.95	896310
2023-02-21	42.51	42.85	41.57	41.99	1285677
2023-02-22	42.12	42.38	41.79	41.96	1028413
2023-02-23	41.50	41.70	38.15	39.56	2742859
2023-02-24	39.10	39.64	38.73	39.49	1320814
2023-02-27	39.75	40.27	39.50	39.67	1637122
2023-02-28	39.78	40.07	39.73	39.86	1972592
2023-03-01	39.93	39.93	38.46	38.79	2372649
2023-03-02	38.36	38.58	37.79	38.17	1123483
2023-03-03	38.16	38.29	37.96	38.11	1814026
2023-03-06	38.20	38.37	37.59	37.60	2537061
2023-03-07	37.49	37.57	36.81	36.95	2700339
2023-03-08	36.97	37.51	36.86	37.12	1474528
2023-03-09	37.14	37.19	36.40	36.42	1411626
2023-03-10	36.12	36.44	35.03	35.29	1727893
2023-03-13	34.27	34.43	33.25	33.78	2739815
2023-03-14	35.00	35.01	33.53	33.97	2601451
2023-03-15	33.30	34.00	32.76	33.07	3975851
2023-03-16	32.79	33.61	32.23	33.01	2988936
2023-03-17	32.84	32.94	31.84	32.11	10417118
2023-03-20	32.55	33.67	32.55	33.64	1764191
2023-03-21	34.22	34.59	34.05	34.52	1772057
2023-03-22	34.52	34.83	33.96	33.97	2185166
2023-03-23	33.99	34.09	33.02	33.03	2098099
2023-03-24	32.70	33.45	32.32	33.32	1371986
2023-03-27	33.90	34.18	33.55	33.93	2106836
2023-03-28	33.98	34.12	33.72	34.10	1017749
2023-03-29	34.50	34.65	34.00	34.07	1229162
2023-03-30	34.37	34.54	34.06	34.35	817386
2023-03-31	34.53	34.96	34.43	34.93	1074214
2023-04-03	34.90	35.20	34.58	34.69	1574419
2023-04-04	34.97	35.00	33.88	34.15	1285179
2023-04-05	33.77	34.86	33.76	34.63	1867276
2023-04-06	34.70	34.75	34.32	34.61	1195763
2023-04-10	34.61	35.08	34.55	34.82	731087
2023-04-11	35.01	35.71	34.90	35.37	808134
2023-04-12	35.82	35.87	35.24	35.51	1114830
2023-04-13	35.38	35.82	35.11	35.70	1182099
2023-04-14	35.85	36.09	35.26	35.42	811626
2023-04-17	35.34	35.96	35.27	35.89	839992
2023-04-18	36.02	36.05	35.53	35.63	778447
2023-04-19	35.72	35.98	35.50	35.87	738206
2023-04-20	35.76	35.84	35.40	35.49	1650761
2023-04-21	35.60	35.65	34.95	35.49	783301
2023-04-24	35.50	35.52	35.12	35.21	676803
2023-04-25	34.91	35.05	34.31	34.37	1480914
2023-04-26	34.25	34.66	33.87	34.14	1150172
2023-04-27	34.21	34.74	33.20	34.57	1761149
2023-04-28	34.60	35.65	34.52	35.49	981027
2023-05-01	35.33	35.90	35.22	35.33	1378306
2023-05-02	35.23	35.38	34.17	34.73	1519528
2023-05-03	35.03	35.78	34.82	34.95	1531578
2023-05-04	32.81	33.90	32.02	33.29	2424793
2023-05-05	33.96	34.36	33.60	34.14	1335255
2023-05-08	34.07	34.61	33.96	34.28	1752544
2023-05-09	34.04	34.65	33.96	34.24	1314978
2023-05-10	34.65	34.65	33.70	34.15	1065647
2023-05-11	33.78	34.50	33.76	34.46	1308546
2023-05-12	34.69	34.74	33.96	34.38	1057055
2023-05-15	34.48	34.61	34.26	34.42	921447
2023-05-16	34.33	34.33	33.76	34.04	1001706
2023-05-17	34.27	34.68	34.09	34.54	801246
2023-05-18	34.53	35.24	34.40	35.15	769262
2023-05-19	35.43	35.51	34.73	34.75	824761
2023-05-22	34.74	34.87	34.31	34.81	972894
2023-05-23	34.82	35.28	34.62	34.78	1063180
2023-05-24	34.49	34.63	33.87	34.44	976134
2023-05-25	34.41	34.49	33.92	34.46	969508
2023-05-26	34.60	34.89	34.00	34.73	1362200
2023-05-30	34.75	34.84	34.25	34.74	1642430
2023-05-31	34.45	34.63	33.96	34.14	4095534
2023-06-01	34.10	34.59	33.91	34.47	1647538
2023-06-02	34.85	35.43	34.76	35.14	1684534
2023-06-05	35.11	35.11	34.29	35.14	985626
2023-06-06	34.95	35.56	34.93	35.50	1959686
2023-06-07	35.68	36.14	35.44	35.83	1864065
2023-06-08	35.83	35.97	35.11	35.37	1097197
2023-06-09	35.19	35.51	34.99	35.40	1077710
2023-06-12	35.40	35.55	35.16	35.30	912808
2023-06-13	35.33	35.89	35.22	35.51	1234145
2023-06-14	35.50	35.81	34.54	34.20	1246231
2023-06-15	34.08	34.96	34.00	34.93	1626773
2023-06-16	34.92	35.11	34.69	34.76	1755852
2023-06-20	34.57	34.60	34.07	34.45	1146219
2023-06-21	34.49	34.86	34.28	34.77	1020601
2023-06-22	34.76	34.76	34.43	34.50	1610524
2023-06-23	34.35	34.45	33.61	33.72	1954164
2023-06-26	33.81	34.66	33.81	34.34	951956
2023-06-27	34.65	35.50	34.17	35.42	1901603
2023-06-28	35.30	35.73	35.13	35.54	1392718
2023-06-29	35.69	36.15	35.62	36.04	1077774
2023-06-30	36.27	36.30	35.89	36.00	845197
2023-07-03	35.87	36.10	35.77	35.88	430000
2023-07-05	35.42	35.73	35.28	35.69	882872
2023-07-06	35.31	35.50	34.96	35.43	1941039
2023-07-07	35.50	36.27	35.37	35.76	2555466
2023-07-10	35.94	36.48	35.84	36.06	1172049
2023-07-11	36.25	36.73	36.25	36.41	1759921
2023-07-12	36.88	37.29	36.55	37.11	1055265
2023-07-13	37.11	38.39	37.11	38.38	1570188
2023-07-14	38.38	38.38	37.44	37.78	1177605
2023-07-17	37.59	38.16	37.51	37.97	791101
2023-07-18	38.15	38.62	37.83	38.05	957405
2023-07-19	38.21	38.46	38.09	38.34	587128
2023-07-20	38.35	38.42	37.77	38.03	1154943
2023-07-21	38.26	38.30	37.88	38.04	910111
2023-07-24	37.95	38.23	37.91	38.00	609953
2023-07-25	38.00	38.25	37.91	37.97	1063960
2023-07-26	37.99	38.44	37.93	38.29	866805
2023-07-27	38.87	39.99	38.61	38.74	1417867
2023-07-28	39.22	39.41	38.94	39.05	910561
2023-07-31	39.33	39.60	39.00	39.17	1258667
2023-08-01	39.08	39.47	39.00	39.32	1777626
2023-08-02	39.10	39.19	38.79	39.04	588046
2023-08-03	38.93	39.03	38.58	38.83	617535
2023-08-04	38.96	39.89	38.80	39.48	1000686
2023-08-07	39.52	40.10	39.43	39.88	987178
2023-08-08	39.41	39.69	39.00	39.65	1325767
2023-08-09	40.00	41.14	39.83	40.77	1354051
2023-08-10	41.45	42.26	41.14	41.83	1504633
2023-08-11	41.64	42.19	41.59	42.11	1119904
2023-08-14	42.05	42.12	41.60	42.04	1194334
2023-08-15	41.67	41.67	41.00	41.02	1510059
2023-08-16	41.01	41.40	40.89	41.03	1150531
2023-08-17	41.21	41.42	40.72	40.86	730044
2023-08-18	40.64	41.00	40.46	40.60	1004464
2023-08-21	40.66	40.66	39.66	39.93	717253
2023-08-22	39.87	39.94	39.50	39.60	751002
2023-08-23	39.57	40.05	39.42	39.96	509751
2023-08-24	39.81	40.47	39.78	40.14	829183
2023-08-25	40.24	40.33	39.53	40.01	673209
2023-08-28	40.12	40.47	39.90	40.24	454364
2023-08-29	40.30	41.00	40.09	40.88	1366313
2023-08-30	40.78	41.24	40.67	41.22	1016837
2023-08-31	41.08	41.46	40.95	41.40	1493281
2023-09-01	41.80	42.25	41.53	41.95	1489323
2023-09-05	42.90	43.83	42.15	42.18	4615571
2023-09-06	42.00	42.70	41.96	42.30	2747046
2023-09-07	42.30	43.18	42.23	42.99	4436151
2023-09-08	43.02	43.62	42.74	42.80	2428164
2023-09-11	42.97	43.41	42.81	42.89	1789127
2023-09-12	43.19	43.66	42.59	42.65	2170981
2023-09-13	42.74	42.80	41.83	42.17	3019822
2023-09-14	42.53	42.81	42.27	42.29	2613881
2023-09-15	42.48	42.95	42.17	42.82	36078821
2023-09-18	42.52	43.08	42.33	42.79	2891469
2023-09-19	42.94	43.27	42.83	43.03	4091901
2023-09-20	43.24	43.33	42.12	42.21	3088602
2023-09-21	42.00	42.11	41.65	41.80	2313659
2023-09-22	41.87	41.90	41.44	41.52	1588232
2023-09-25	41.50	41.55	41.17	41.44	4160393
2023-09-26	41.29	41.50	40.78	40.89	3597319
2023-09-27	41.02	41.14	40.38	41.00	2487298
2023-09-28	41.08	41.51	40.98	41.33	1686906
2023-09-29	41.43	41.78	41.01	41.30	3007987
2023-10-02	40.79	40.79	39.25	39.31	3555252
2023-10-03	39.19	39.19	38.45	38.90	2216148
2023-10-04	38.96	39.29	38.61	39.01	2155543
2023-10-05	38.94	39.84	38.80	39.62	1995341
2023-10-06	39.44	39.93	39.17	39.32	1390455
2023-10-09	39.32	39.78	39.20	39.37	877931
2023-10-10	39.53	39.80	38.90	39.05	1426686
2023-10-11	39.25	39.91	39.24	39.89	1119349
2023-10-12	39.91	39.91	38.85	39.31	1014150
2023-10-13	39.51	39.68	39.17	39.38	749604
2023-10-16	39.68	40.15	39.62	40.09	914412
2023-10-17	39.94	40.69	39.44	40.26	1689077
2023-10-18	39.63	39.74	39.15	39.31	1412148
2023-10-19	39.29	39.55	38.21	38.41	1572922
2023-10-20	38.26	38.41	37.67	37.80	1216269
2023-10-23	37.51	37.87	37.10	37.61	1038211
2023-10-24	37.76	38.03	37.53	37.54	990565
2023-10-25	37.66	37.75	37.21	37.37	1319157
2023-10-26	37.48	39.01	37.48	38.92	3033892
2023-10-27	38.80	38.96	38.13	38.31	1607610
2023-10-30	38.66	39.09	38.51	39.08	1307738
2023-10-31	39.17	39.24	38.77	39.09	1126097
2023-11-01	39.15	40.43	38.96	40.33	1472858
2023-11-02	40.50	41.60	40.35	41.58	1170466
2023-11-03	42.00	43.33	41.81	42.82	1695720
2023-11-06	42.69	42.77	41.66	41.80	1222914
2023-11-07	41.44	42.09	41.31	41.97	1575185
2023-11-08	42.21	43.85	42.21	43.40	2347102
2023-11-09	43.56	43.99	43.13	43.64	2632169
2023-11-10	43.77	43.99	43.48	43.94	1302922
2023-11-13	43.66	44.09	43.56	43.84	2039578
2023-11-14	44.33	44.40	43.11	43.77	2729360
2023-11-15	43.75	44.52	43.60	44.44	1558547
2023-11-16	44.46	44.53	43.97	44.41	1531771
2023-11-17	44.57	45.06	44.39	45.05	1721890
2023-11-20	45.03	45.75	44.78	45.47	2083105
2023-11-21	45.36	45.60	44.76	44.79	1516031
2023-11-22	44.65	44.95	44.27	44.64	1341843
2023-11-24	44.80	45.03	44.67	44.92	450486
2023-11-27	44.69	44.91	44.35	44.71	3870426
2023-11-28	44.62	44.62	44.10	44.43	2719734
2023-11-29	44.56	44.94	44.35	44.39	1554637
2023-11-30	44.43	45.15	44.39	44.84	3242443
2023-12-01	44.75	45.15	44.44	44.96	1468462
2023-12-04	44.84	45.62	44.80	45.53	1572032
2023-12-05	45.39	46.18	45.36	45.84	2164226
2023-12-06	46.04	46.90	46.04	46.37	1655929
2023-12-07	46.46	46.98	46.35	46.82	1280079
2023-12-08	46.78	47.07	46.69	46.72	1188841
2023-12-11	46.72	47.27	46.72	47.15	1286551
2023-12-12	47.15	47.69	46.95	47.06	1114924
2023-12-13	46.91	48.17	46.55	47.52	2293170
2023-12-14	48.44	48.72	47.81	48.23	1905607
2023-12-15	48.07	48.99	47.78	48.57	4261480
2023-12-18	48.53	48.53	47.94	48.36	1355379
2023-12-19	48.52	49.61	48.30	49.61	2419054
2023-12-20	49.42	50.30	49.19	49.20	1929504
2023-12-21	49.26	49.77	48.82	49.52	1289429
2023-12-22	49.82	50.26	49.67	50.18	978370
2023-12-26	50.23	50.66	50.03	50.63	857931
2023-12-27	50.59	51.10	50.42	50.98	1160902
2023-12-28	51.03	51.48	50.94	51.37	1694831
2023-12-29	51.25	51.46	50.69	51.02	1546438
2024-01-02	50.55	50.77	49.38	49.57	1694502
2024-01-03	48.92	49.14	48.01	48.03	1500225
2024-01-04	48.13	48.87	47.91	48.05	1410396
2024-01-05	48.00	49.09	47.58	48.85	1626093
2024-01-08	49.03	49.34	48.60	49.20	1017018
2024-01-09	48.76	49.16	48.59	48.78	1147483
2024-01-10	49.18	49.61	48.75	49.58	1558310
2024-01-11	49.58	49.67	48.66	49.63	1808197
2024-01-12	49.73	49.97	49.29	49.87	1424828
2024-01-16	49.35	49.40	48.50	48.90	1845665
2024-01-17	48.19	48.82	47.98	48.43	1506381
2024-01-18	48.49	48.52	47.81	48.20	1132252
2024-01-19	48.33	48.97	47.72	48.88	1962477
2024-01-22	49.14	49.95	49.14	49.82	2214857
2024-01-23	49.67	49.87	48.88	49.05	1284968
2024-01-24	49.57	49.76	49.20	49.53	1441197
2024-01-25	49.91	49.92	48.94	49.77	1226545
2024-01-26	50.00	50.22	49.79	49.98	1379662
2024-01-29	49.83	50.72	49.66	50.59	912832
2024-01-30	50.41	51.00	50.34	50.97	809187
2024-01-31	50.95	50.95	49.97	50.03	1595961
2024-02-01	49.98	50.68	49.06	50.64	974119
2024-02-02	50.46	51.09	50.13	50.70	1253054
2024-02-05	50.29	50.36	49.33	49.70	1508087
2024-02-06	49.65	50.20	49.59	50.07	963739
2024-02-07	50.20	50.66	49.81	50.34	1584151
2024-02-08	50.33	51.05	49.88	50.88	1454892
2024-02-09	50.85	51.24	50.42	51.22	1050154
2024-02-12	51.39	52.27	51.25	51.96	1897840
2024-02-13	51.31	51.48	50.33	51.06	2132610
2024-02-14	51.52	52.08	51.19	52.01	1719236
2024-02-15	52.22	52.93	52.20	52.62	1390403
2024-02-16	52.13	52.69	52.13	52.39	1473369
2024-02-20	52.01	52.52	51.85	52.13	1901051
2024-02-21	52.07	52.94	51.97	52.82	1782214
2024-02-22	51.88	52.11	49.80	49.97	3181287
2024-02-23	49.99	50.53	49.72	50.06	1764475
2024-02-26	49.69	49.98	49.12	49.49	2261470
2024-02-27	49.44	50.11	49.39	50.09	1354831
2024-02-28	50.04	50.04	49.57	49.70	1067315
2024-02-29	50.14	50.69	49.84	50.58	1516442
2024-03-01	50.55	50.99	50.33	50.49	897448
2024-03-04	50.65	52.05	50.42	51.06	1903108
2024-03-05	50.88	51.88	50.88	51.41	1424729
2024-03-06	51.71	52.11	51.07	51.99	1174509
2024-03-07	52.34	52.76	51.18	51.43	2537523
2024-03-08	50.93	51.31	50.23	50.38	2096630
2024-03-11	50.29	51.14	50.14	51.05	1956971
2024-03-12	51.08	51.20	50.19	50.73	1187303
2024-03-13	50.72	51.39	50.72	50.82	2016194
2024-03-14	50.83	50.87	49.28	49.65	1635771
2024-03-15	49.55	50.04	49.03	49.28	7054068
2024-03-18	49.40	49.48	48.79	48.92	1994484
2024-03-19	48.77	49.56	48.77	49.54	1457074
2024-03-20	49.38	51.17	49.35	51.00	1159215
2024-03-21	51.30	52.59	51.30	52.30	966038
2024-03-22	52.50	52.64	51.54	51.63	1009210
2024-03-25	51.78	52.15	50.86	51.38	1387939
2024-03-26	51.28	51.70	50.89	50.95	1131915
2024-03-27	51.19	51.98	51.10	51.96	994141
2024-03-28	52.04	53.35	52.00	53.10	2054312
2024-04-01	53.00	53.09	52.60	52.91	2426643
2024-04-02	52.65	52.69	51.74	52.01	1193014
2024-04-03	51.85	52.92	51.70	52.60	1336125
2024-04-04	53.05	53.96	51.99	52.28	1745944
2024-04-05	52.27	52.71	51.77	52.43	869192
2024-04-08	52.56	53.09	52.42	52.95	1041087
2024-04-09	53.25	53.46	52.56	52.78	1600593
2024-04-10	51.09	51.09	47.66	48.28	3178985
2024-04-11	48.10	49.26	47.75	48.52	3105160
2024-04-12	48.36	49.02	48.27	48.61	1282782
2024-04-15	49.03	49.18	47.79	48.17	1391443
2024-04-16	47.96	47.97	47.08	47.11	1656429
2024-04-17	47.15	47.54	46.85	47.02	1279767
2024-04-18	47.28	47.67	47.20	47.58	1126868
2024-04-19	47.63	48.86	47.53	48.77	1087978
2024-04-22	49.02	49.67	48.53	49.44	813301
2024-04-23	49.39	50.85	49.32	50.85	1080590
2024-04-24	50.49	50.80	50.19	50.64	979496
2024-04-25	50.18	50.24	48.79	49.88	1290260
2024-04-26	50.06	50.69	49.97	50.39	1446773
2024-04-29	50.90	51.31	50.52	50.56	769270
2024-04-30	50.17	50.34	49.47	49.50	707172
2024-05-01	49.76	50.87	49.68	50.14	632407
2024-05-02	50.64	51.03	49.96	51.01	633404
2024-05-03	51.89	52.19	51.50	51.52	606361
2024-05-06	51.98	52.25	51.71	51.98	1048953
2024-05-07	52.06	53.14	52.01	52.15	1477841
2024-05-08	52.01	52.45	51.55	52.13	1110246
2024-05-09	50.72	52.87	50.50	52.61	1495332
2024-05-10	52.68	52.74	51.45	51.53	1163143
2024-05-13	51.82	51.82	51.17	51.41	934252
2024-05-14	51.74	52.29	51.45	51.96	1041413
2024-05-15	52.50	52.55	52.00	52.03	723139
2024-05-16	52.03	52.27	51.54	51.92	1549466
2024-05-17	52.00	52.48	51.84	52.28	1343517
2024-05-20	52.22	52.83	51.95	52.74	1071656
2024-05-21	52.71	52.95	52.42	52.83	942669
2024-05-22	52.62	52.86	51.13	51.16	687575
2024-05-23	51.16	51.16	49.87	49.91	599619
2024-05-24	50.30	50.84	50.05	50.75	540385
2024-05-28	50.75	50.89	49.81	50.30	883383
2024-05-29	49.72	49.95	49.48	49.89	589429
2024-05-30	50.05	50.67	49.70	50.26	809969
2024-05-31	50.44	50.64	49.90	50.36	1160063
2024-06-03	50.69	50.76	49.96	50.65	793855
2024-06-04	50.31	51.36	50.14	51.04	1381618
2024-06-05	51.23	51.32	49.98	50.14	636635
2024-06-06	50.00	50.20	49.45	49.71	573169
2024-06-07	49.31	49.69	49.12	49.23	841539
2024-06-10	48.90	49.21	48.21	48.96	806033
2024-06-11	48.83	48.83	48.10	48.64	819536
2024-06-12	49.69	50.25	48.95	49.23	579836
2024-06-13	49.18	49.18	48.49	48.53	530239
2024-06-14	48.06	48.51	48.06	48.28	749412
2024-06-17	48.17	48.93	48.01	48.92	575594
2024-06-18	48.92	49.42	48.76	49.15	1446234
2024-06-20	48.94	49.58	48.94	49.27	807425
2024-06-21	49.18	49.79	49.07	49.58	1781947
2024-06-24	49.75	50.01	49.42	49.78	768452
2024-06-25	49.69	49.69	48.58	48.70	1037754
2024-06-26	48.41	48.57	47.79	48.48	792537
2024-06-27	48.61	49.17	48.25	49.14	976359
2024-06-28	49.31	50.17	49.03	49.42	2632589
2024-07-01	49.61	49.88	48.27	48.58	1125224
2024-07-02	48.13	49.40	48.13	49.35	835041
2024-07-03	49.35	49.58	48.71	48.77	696048
2024-07-05	48.62	48.87	47.92	48.10	1710260
2024-07-08	48.39	49.06	47.93	48.29	1245994
2024-07-09	48.15	48.83	48.04	48.08	846996
2024-07-10	48.00	49.07	48.00	49.00	751889
2024-07-11	49.99	51.48	49.93	51.31	1103291
2024-07-12	51.55	52.37	51.14	52.09	1342304
2024-07-15	52.40	53.23	52.22	52.92	1862324
2024-07-16	53.24	54.54	53.05	54.51	839037
2024-07-17	54.45	55.37	54.34	54.46	730246
2024-07-18	54.27	55.04	53.26	53.31	776898
2024-07-19	53.22	53.47	52.84	53.39	747942
2024-07-22	53.50	53.84	52.80	53.82	1130650
2024-07-23	53.72	54.77	53.53	54.75	1761019
2024-07-24	54.72	54.85	53.13	53.15	755745
2024-07-25	53.43	54.44	53.11	53.61	1009712
2024-07-26	54.14	54.79	53.91	54.45	700318
2024-07-29	54.50	55.14	54.17	54.53	599143
2024-07-30	54.92	55.43	54.78	55.04	1303004
2024-07-31	55.15	56.39	54.68	55.41	1054587
2024-08-01	56.70	56.95	54.61	55.43	1153337
2024-08-02	54.43	54.97	54.06	54.85	1358620
2024-08-05	52.04	54.25	51.97	53.94	1345336
2024-08-06	52.33	54.23	51.53	53.43	1669327
2024-08-07	54.12	55.15	53.82	54.06	1795511
2024-08-08	54.17	55.00	53.96	54.72	1251651
2024-08-09	54.73	55.00	54.22	54.94	640719
2024-08-12	55.09	55.24	54.42	54.68	880209
2024-08-13	55.03	55.73	54.79	55.67	892802
2024-08-14	55.91	56.12	55.64	55.91	523941
2024-08-15	56.55	56.88	56.07	56.45	591377
2024-08-16	56.56	57.16	56.40	56.95	542270
2024-08-19	56.96	57.43	56.91	57.43	1014793
2024-08-20	57.09	57.17	56.62	56.69	1218932
2024-08-21	56.92	57.66	56.64	57.40	630116
2024-08-22	57.40	57.53	56.99	57.40	487677
2024-08-23	57.75	59.11	57.62	58.72	785713
2024-08-26	59.00	59.39	58.79	59.08	618201
2024-08-27	58.86	58.96	58.29	58.40	844377
2024-08-28	58.43	59.14	58.29	58.83	518743
2024-08-29	59.12	59.35	58.54	58.93	635285
2024-08-30	59.06	59.43	58.72	58.96	1559808
2024-09-03	58.69	59.21	58.13	58.87	929080
2024-09-04	59.42	60.19	58.75	59.14	1138214
2024-09-05	59.47	59.56	58.65	58.99	815788
2024-09-06	59.12	59.77	58.59	58.83	907867
2024-09-09	58.86	59.21	58.24	58.90	1010315
2024-09-10	59.08	59.19	57.97	58.85	642871
2024-09-11	58.53	58.73	57.73	58.36	903771
2024-09-12	58.38	59.42	58.38	59.33	746266
2024-09-13	59.76	60.54	59.56	60.05	1018452
2024-09-16	60.29	61.07	60.25	60.61	823604
2024-09-17	60.78	60.96	60.28	60.77	558820
2024-09-18	60.81	61.71	60.54	60.99	741898
2024-09-19	61.68	61.68	60.59	60.86	904630
2024-09-20	62.00	62.00	60.28	60.95	2811315
2024-09-23	61.12	61.30	60.56	60.97	898755
2024-09-24	61.00	61.03	60.36	60.75	847900
2024-09-25	60.75	61.00	60.26	60.52	943024
2024-09-26	60.72	60.96	60.32	60.34	841681
2024-09-27	60.70	61.53	60.41	61.12	1288882
2024-09-30	61.12	62.11	60.51	62.06	1548983
2024-10-01	61.90	62.05	61.01	61.20	886942
2024-10-02	60.77	61.52	60.52	61.08	867523
2024-10-03	60.96	61.03	60.36	60.73	691797
2024-10-04	61.00	61.12	60.14	60.21	788722
2024-10-07	60.60	60.71	59.35	59.99	991030
2024-10-08	60.29	60.61	59.39	60.17	813783
2024-10-09	59.99	60.45	59.59	59.97	1040185
2024-10-10	59.97	60.10	58.43	58.91	1227389
2024-10-11	59.29	60.66	59.29	60.49	1160118
2024-10-14	60.58	61.07	60.30	61.02	851424
2024-10-15	61.34	62.65	61.30	61.78	695411
2024-10-16	62.04	62.86	61.99	62.76	1197326
2024-10-17	62.80	62.97	62.25	62.66	1008075
2024-10-18	62.83	62.96	62.03	62.16	615855
2024-10-21	61.94	62.02	60.32	60.74	1460219
2024-10-22	60.62	60.83	60.19	60.79	755752
2024-10-23	60.48	60.79	59.44	59.97	1336715
2024-10-24	60.50	60.62	60.00	60.61	1002642
2024-10-25	60.60	61.09	59.79	59.96	906615
2024-10-28	60.29	60.89	60.23	60.61	664097
2024-10-29	60.01	60.27	59.65	60.05	1067129
2024-10-30	59.89	61.36	59.70	60.96	824218
2024-10-31	60.76	61.13	60.17	60.17	633248
2024-11-01	60.12	60.50	58.68	58.80	860425
2024-11-04	58.93	59.59	58.84	58.96	1043620
2024-11-05	58.66	59.54	58.42	59.49	1024651
2024-11-06	61.97	61.97	58.78	60.89	1619474
2024-11-07	59.33	59.75	58.30	59.12	2398920
2024-11-08	59.73	61.04	59.48	60.23	1344694
2024-11-11	60.78	61.50	60.14	60.18	725711
2024-11-12	60.00	61.22	59.85	61.05	1220259
2024-11-13	61.36	61.83	60.75	60.77	1411770
2024-11-14	60.78	61.35	60.56	60.98	706406
2024-11-15	60.90	61.48	60.44	60.74	709178
2024-11-18	60.56	61.06	60.27	61.04	709559
2024-11-19	60.60	61.29	60.37	60.94	633244
2024-11-20	60.84	60.93	59.70	60.08	624218
2024-11-21	60.08	61.04	59.90	60.66	1260764
2024-11-22	60.72	61.99	60.72	61.94	1054454
2024-11-25	62.56	64.83	62.18	63.83	2544967
2024-11-26	63.78	63.78	62.52	63.32	1104448
2024-11-27	63.64	64.69	63.47	63.51	555779
2024-11-29	63.55	63.81	63.06	63.39	570214
2024-12-02	63.41	63.62	62.31	63.03	850301
2024-12-03	63.10	63.61	62.56	62.80	998304
2024-12-04	62.62	62.88	61.75	62.24	1068408
2024-12-05	62.31	62.68	61.93	62.09	1148935
2024-12-06	62.55	62.83	61.91	62.01	805623
2024-12-09	62.00	62.16	61.19	61.31	683368
2024-12-10	60.80	61.46	59.75	60.19	1121216
2024-12-11	60.57	60.93	59.26	60.04	1280883
2024-12-12	60.32	60.59	59.96	60.00	638595
2024-12-13	60.01	60.40	59.68	59.96	768258
2024-12-16	60.29	60.59	59.84	59.41	1088494
2024-12-17	59.04	59.19	58.15	58.33	1103719
2024-12-18	58.33	58.48	55.53	55.56	1417800
2024-12-19	55.67	56.79	55.10	55.19	1642131
2024-12-20	55.00	56.55	54.66	56.11	3136245
2024-12-23	55.88	56.33	55.55	56.16	963594
2024-12-24	56.33	56.87	55.97	56.84	351256
2024-12-26	56.51	57.05	56.34	57.00	483087
2024-12-27	56.80	57.37	56.08	56.32	553460
2024-12-30	56.06	56.47	55.40	56.08	712864
2024-12-31	56.55	56.75	55.85	56.14	532834
2025-01-02	56.43	56.71	55.86	55.98	763971
2025-01-03	56.45	57.00	56.20	56.82	1070524
2025-01-06	56.81	57.55	56.27	56.49	953402
2025-01-07	56.58	57.13	56.03	56.28	979804
2025-01-08	55.96	56.18	55.13	56.01	849811
2025-01-10	55.00	55.15	53.91	54.25	1571203
2025-01-13	54.00	54.41	53.68	54.36	1003465
2025-01-14	54.58	55.79	54.58	55.64	774759
2025-01-15	56.86	57.08	56.09	56.45	777156
2025-01-16	56.64	57.75	56.40	57.69	1046756
2025-01-17	57.69	58.50	57.48	58.04	1208192
2025-01-21	58.39	59.04	58.39	58.79	950699
2025-01-22	58.68	58.85	57.96	58.41	1137933
2025-01-23	58.33	58.85	57.39	57.66	955345
2025-01-24	57.55	57.93	57.18	57.70	1436650
2025-01-27	58.12	59.44	58.10	59.40	596923
2025-01-28	59.14	59.53	57.87	58.07	771586
2025-01-29	58.13	58.89	57.84	57.99	535719
2025-01-30	58.65	58.89	57.94	58.56	485752
2025-01-31	58.32	58.90	58.07	58.17	727473
2025-02-03	56.93	58.32	56.68	57.64	664522
2025-02-04	57.73	58.30	57.46	57.66	671075
2025-02-05	58.07	58.46	57.26	58.39	638116
2025-02-06	58.71	58.71	58.09	58.47	750258
2025-02-07	58.39	58.39	57.59	58.02	864422
2025-02-10	58.05	58.24	57.36	57.75	854122
2025-02-11	57.53	57.56	56.88	57.30	978726
2025-02-12	56.66	56.86	56.12	56.85	1023971
2025-02-13	57.09	57.74	56.52	57.70	898242
2025-02-14	58.00	58.43	57.66	57.95	852819
2025-02-18	57.95	58.32	57.70	58.30	938660
2025-02-19	58.09	58.72	57.79	58.41	881372
2025-02-20	58.25	58.28	57.54	57.57	1087698
2025-02-21	59.80	61.86	59.40	59.46	2063160
2025-02-24	59.42	60.85	58.71	59.90	2030644
2025-02-25	60.51	61.36	60.29	60.93	2205400
2025-02-26	60.87	61.66	60.57	61.51	1894580
2025-02-27	61.47	62.85	61.32	62.78	1252457
2025-02-28	63.14	64.58	63.06	64.53	1943678
2025-03-03	64.57	65.65	64.29	64.80	1499671
2025-03-04	64.21	64.21	62.29	62.74	1764446
2025-03-05	62.64	63.57	62.07	63.51	1318580
2025-03-06	62.98	63.50	62.50	63.06	1071818
2025-03-07	63.12	63.31	61.80	62.95	1106866
2025-03-10	62.61	63.50	61.14	61.57	1242978
2025-03-11	61.56	62.70	61.09	62.03	1557678
2025-03-12	62.21	62.50	61.45	61.67	1245047
2025-03-13	61.98	63.50	61.51	63.21	1898822
2025-03-14	63.41	64.88	63.11	64.29	1421837
2025-03-17	64.26	65.08	64.14	64.91	1379942
2025-03-18	65.15	65.34	64.04	64.14	1010296
2025-03-19	64.46	64.50	63.50	64.17	1533392
2025-03-20	64.04	64.87	63.84	64.12	1947132
2025-03-21	63.86	64.55	63.34	63.53	5236903
2025-03-24	64.06	65.17	64.06	64.88	1258473
2025-03-25	65.00	65.79	64.62	65.27	1534065
2025-03-26	65.50	66.10	64.42	64.78	1173526
2025-03-27	65.26	65.38	64.30	64.93	970420
2025-03-28	64.95	65.54	64.49	64.72	1397939
2025-03-31	64.25	65.58	63.73	65.08	1588281
2025-04-01	65.65	66.53	65.15	65.92	1652549
2025-04-02	65.55	66.72	65.40	66.59	1250729
2025-04-03	65.14	65.83	63.80	64.23	1958871
2025-04-04	61.26	61.90	59.54	60.08	1959448
2025-04-07	58.65	60.43	56.38	57.84	2114825
2025-04-08	60.08	61.27	57.39	58.31	2276092
2025-04-09	57.63	61.67	56.58	61.13	2497064
2025-04-10	60.91	60.91	58.80	60.17	1760212
2025-04-11	59.73	60.15	58.12	59.98	1810291
2025-04-14	61.16	62.47	60.79	62.06	1617130
2025-04-15	62.30	63.26	62.09	62.44	1592581
2025-04-16	62.62	63.33	61.22	61.48	1397293
2025-04-17	61.92	62.65	61.45	61.81	5166914
2025-04-21	61.67	61.68	58.76	59.57	1384569
2025-04-22	60.44	61.80	60.27	61.56	1315449
2025-04-23	62.22	63.19	61.75	62.00	965124
2025-04-24	61.90	63.53	61.84	63.21	1149267
2025-04-25	62.74	63.33	62.20	62.65	847494
2025-04-28	62.67	63.31	62.40	63.13	910163
2025-04-29	62.85	63.92	62.59	63.85	756939
2025-04-30	63.44	64.14	62.40	64.05	1756610
2025-05-01	63.60	64.30	63.00	63.44	1885647
2025-05-02	64.02	65.33	63.87	65.01	1173564
2025-05-05	64.75	65.21	64.31	64.56	1072250
2025-05-06	64.32	64.64	63.90	64.28	733160
2025-05-07	64.53	64.98	64.21	64.33	1401296
2025-05-08	61.31	62.33	59.66	59.74	2304847
2025-05-09	59.63	60.30	57.47	57.87	1906256
2025-05-12	58.54	58.92	57.32	57.73	1748837
2025-05-13	57.78	57.78	57.13	57.32	1568107
2025-05-14	57.38	57.52	56.54	56.84	1100881
2025-05-15	57.05	57.60	56.91	57.58	1169377
2025-05-16	57.40	58.35	57.40	58.24	1109127
2025-05-19	57.82	58.13	57.50	58.01	944721
2025-05-20	57.87	58.16	56.29	56.43	1726376
2025-05-21	56.08	56.25	54.07	54.16	1676071
2025-05-22	53.96	54.02	53.05	53.62	1684737
2025-05-23	53.37	54.17	53.33	53.95	1231598
2025-05-27	54.32	54.45	53.60	54.38	1501829
2025-05-28	54.16	54.31	53.43	53.67	1547445
2025-05-29	53.93	54.41	53.64	54.41	1337038
2025-05-30	54.27	55.00	54.00	54.77	2470913
2025-06-02	54.43	54.82	53.78	54.46	1182035
2025-06-03	54.37	54.74	53.47	54.66	1445855
2025-06-04	54.73	54.81	54.11	54.11	1152516
2025-06-05	54.15	54.30	53.47	54.01	1356745
2025-06-06	54.41	54.81	54.15	54.72	992428
2025-06-09	55.00	55.10	54.00	54.84	1020383
2025-06-10	54.84	55.44	54.56	55.23	940246
2025-06-11	55.41	56.09	55.38	55.64	1178930
2025-06-12	55.25	56.20	55.13	56.17	1035549
2025-06-13	55.61	55.98	55.16	54.77	1249715
2025-06-16	55.13	55.49	54.61	54.82	1124600
2025-06-17	54.29	54.66	53.73	53.93	2805708
2025-06-18	53.96	54.57	53.96	54.12	2181796
2025-06-20	54.24	54.94	54.15	54.51	3256502
2025-06-23	54.40	56.02	54.40	55.94	2270557
2025-06-24	56.06	56.49	55.69	56.02	2794489
2025-06-25	55.84	55.97	55.22	55.24	2289561
2025-06-26	55.44	56.39	55.17	56.33	1778874
2025-06-27	56.35	56.94	56.12	56.53	2957810
2025-06-30	56.51	56.81	55.97	56.06	1806046

Explore More About FNF

Coins representing dividend payouts and trends

FNF Dividend History

Discover Fidelity National Financial'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

FNF Stock Split History

Discover Fidelity National Financial'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

FNF Historical Prices

Explore Fidelity National Financial's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics