Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
OneMain Holdings Inc (OMF) Historical Prices: Free Download & Interactive Data Table 2025

OMF Historical Prices

Summary

Key Stock Metrics

38.00

(April 7, 2025)

52-Week Low

63.25

(September 5, 2025)

52-Week High

63.25

(September 5, 2025)

All-Time High

52.15

(October 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-01-15	25.57	26.85	25.46	26.19	556131
2014-01-16	26.28	26.82	25.98	26.05	515314
2014-01-17	26.11	26.12	25.45	25.71	124501
2014-01-21	25.93	25.93	24.88	25.31	215357
2014-01-22	25.31	26.00	25.12	25.72	130081
2014-01-23	25.74	25.95	25.44	25.80	112808
2014-01-24	25.61	26.18	24.82	24.93	376383
2014-01-27	24.89	25.17	24.01	24.87	162944
2014-01-28	24.96	25.25	24.43	24.64	86671
2014-01-29	24.24	24.50	23.24	23.43	178462
2014-01-30	23.70	24.34	23.31	23.90	177692
2014-01-31	23.71	24.12	23.60	23.96	114875
2014-02-03	23.97	24.30	23.65	23.82	347401
2014-02-04	24.03	24.07	23.68	23.83	186325
2014-02-05	23.76	23.92	23.61	23.82	216931
2014-02-06	24.05	24.53	23.82	23.88	86387
2014-02-07	23.88	24.20	23.56	24.20	155133
2014-02-10	24.13	24.82	23.92	24.53	170217
2014-02-11	24.66	25.74	24.51	25.49	264412
2014-02-12	25.66	26.33	25.05	25.89	290594
2014-02-13	25.74	25.80	25.39	25.60	141636
2014-02-14	25.72	25.72	25.17	25.29	63822
2014-02-18	25.49	25.92	25.11	25.49	208752
2014-02-19	25.50	25.71	25.36	25.50	114009
2014-02-20	25.47	25.62	24.53	24.57	392320
2014-02-21	24.60	26.18	24.03	26.14	490228
2014-02-24	26.13	28.91	26.01	28.36	1235003
2014-02-25	28.53	29.50	28.02	28.56	598298
2014-02-26	28.72	29.42	27.47	27.49	527314
2014-02-27	27.49	27.65	26.61	27.16	451021
2014-02-28	27.24	28.42	27.16	28.17	434665
2014-03-03	27.83	28.47	27.51	28.09	299395
2014-03-04	28.43	28.89	28.19	28.44	419163
2014-03-05	27.22	28.23	26.71	27.69	450211
2014-03-06	27.78	28.00	27.50	27.82	349990
2014-03-07	28.02	28.43	27.55	27.96	203628
2014-03-10	28.06	28.12	27.38	27.86	308128
2014-03-11	27.56	27.57	27.05	27.29	441711
2014-03-12	27.24	27.24	25.73	26.15	511291
2014-03-13	26.47	26.55	25.77	25.86	554545
2014-03-14	25.70	25.70	24.23	24.48	781263
2014-03-17	24.56	25.34	24.53	25.10	390963
2014-03-18	24.98	25.84	24.97	25.84	404333
2014-03-19	25.78	26.21	25.48	25.60	216746
2014-03-20	25.64	26.24	25.57	26.10	283526
2014-03-21	26.29	26.47	25.75	26.10	407457
2014-03-24	26.08	26.30	25.23	25.97	251547
2014-03-25	26.09	26.43	25.58	25.74	229953
2014-03-26	25.81	25.81	24.45	24.49	455255
2014-03-27	24.44	24.70	23.83	24.60	398957
2014-03-28	24.60	25.29	24.60	25.16	239161
2014-03-31	25.40	25.80	25.04	25.15	292746
2014-04-01	25.00	25.57	23.67	25.04	869873
2014-04-02	25.08	25.14	24.65	24.71	363666
2014-04-03	24.65	25.40	24.11	25.21	378237
2014-04-04	25.38	25.58	24.71	24.76	447221
2014-04-07	24.72	25.07	23.59	23.73	177698
2014-04-08	23.64	23.81	23.08	23.22	393012
2014-04-09	23.29	23.90	23.14	23.84	279464
2014-04-10	23.95	24.52	23.39	23.57	263219
2014-04-11	23.35	23.45	22.84	22.88	320576
2014-04-14	23.07	23.18	22.67	22.78	213505
2014-04-15	22.86	22.86	22.00	22.35	435926
2014-04-16	20.54	23.14	20.54	23.08	217022
2014-04-17	22.99	23.80	22.99	23.74	154058
2014-04-21	23.74	24.10	23.60	23.91	194433
2014-04-22	23.89	24.43	23.75	24.36	200418
2014-04-23	24.23	24.92	24.17	24.31	430123
2014-04-24	24.57	24.57	23.88	24.18	143979
2014-04-25	24.06	24.19	23.45	23.85	210198
2014-04-28	23.99	24.51	23.76	24.35	284529
2014-04-29	24.48	24.97	23.80	23.81	288549
2014-04-30	23.71	23.71	22.57	22.98	483019
2014-05-01	23.25	23.55	22.31	23.54	344686
2014-05-02	23.58	24.22	23.45	24.10	90075
2014-05-05	23.95	24.86	23.84	24.76	179433
2014-05-06	24.63	25.01	24.27	24.41	225990
2014-05-07	24.45	24.45	23.45	24.21	436564
2014-05-08	24.25	24.50	23.60	23.78	156128
2014-05-09	23.65	24.10	23.56	24.07	147965
2014-05-12	24.28	25.20	24.11	24.67	276672
2014-05-13	24.67	25.04	24.43	24.76	217716
2014-05-14	24.67	24.90	23.07	23.84	410501
2014-05-15	23.48	23.58	22.33	23.06	494060
2014-05-16	22.96	23.37	22.75	23.36	350534
2014-05-19	23.30	23.82	22.84	22.85	279105
2014-05-20	22.89	22.89	21.81	22.41	402842
2014-05-21	22.48	22.72	22.04	22.43	130606
2014-05-22	22.38	23.50	22.38	23.22	161912
2014-05-23	23.19	23.54	23.03	23.49	225376
2014-05-27	23.53	24.35	23.53	24.29	222894
2014-05-28	24.17	24.36	23.70	23.90	200147
2014-05-29	23.86	24.47	23.68	24.24	346623
2014-05-30	24.29	24.35	23.45	23.47	402074
2014-06-02	23.67	24.34	23.58	24.10	216017
2014-06-03	24.05	24.20	23.53	23.75	203593
2014-06-04	23.72	24.32	23.59	23.89	166095
2014-06-05	23.97	24.83	23.75	24.81	210662
2014-06-06	24.84	25.89	24.68	25.79	398713
2014-06-09	25.77	27.50	25.77	27.27	604462
2014-06-10	27.12	28.33	26.78	26.98	722027
2014-06-11	26.73	27.07	26.38	26.49	306021
2014-06-12	25.34	26.46	25.20	25.40	779492
2014-06-13	25.36	25.84	24.74	25.10	284442
2014-06-16	25.01	26.60	25.01	26.46	356214
2014-06-17	26.36	27.44	26.20	27.14	412403
2014-06-18	27.07	27.36	26.61	27.35	232392
2014-06-19	27.40	27.42	26.58	27.06	236976
2014-06-20	27.07	27.26	26.09	26.45	841103
2014-06-23	26.52	26.74	26.24	26.69	183307
2014-06-24	26.54	26.81	25.86	26.07	342274
2014-06-25	25.96	26.45	25.92	26.27	101081
2014-06-26	26.29	26.29	25.67	25.75	153535
2014-06-27	25.60	26.08	25.39	25.64	786344
2014-06-30	25.66	26.03	25.47	25.95	161242
2014-07-01	26.07	26.76	26.02	26.56	162408
2014-07-02	26.50	26.80	26.01	26.07	74513
2014-07-03	26.12	26.31	25.89	25.93	75057
2014-07-07	25.80	25.80	25.28	25.62	454952
2014-07-08	25.65	25.65	25.06	25.33	181853
2014-07-09	25.47	26.26	25.13	26.07	304896
2014-07-10	25.43	25.93	24.98	25.61	160212
2014-07-11	25.54	25.77	25.21	25.28	126124
2014-07-14	25.56	25.98	25.56	25.90	112458
2014-07-15	26.00	26.16	25.44	25.78	82496
2014-07-16	26.01	26.43	25.78	26.39	106730
2014-07-17	26.13	26.33	25.45	25.77	135887
2014-07-18	25.72	26.56	25.72	26.34	136746
2014-07-21	26.19	26.35	25.69	25.81	158944
2014-07-22	26.03	27.11	25.95	27.02	170673
2014-07-23	27.02	27.43	26.73	27.05	112505
2014-07-24	27.19	27.24	26.71	26.95	74512
2014-07-25	26.73	26.97	26.35	26.84	67857
2014-07-28	26.77	26.77	26.24	26.44	56183
2014-07-29	26.59	27.16	26.22	26.75	156589
2014-07-30	27.00	27.02	26.42	26.73	103511
2014-07-31	26.38	26.66	25.91	26.18	129995
2014-08-01	26.16	26.18	25.30	26.01	159129
2014-08-04	26.16	26.31	25.56	26.24	117960
2014-08-05	26.04	26.42	25.89	26.01	62559
2014-08-06	25.81	26.54	25.81	26.36	85863
2014-08-07	28.24	30.60	28.17	29.65	1470166
2014-08-08	29.67	33.33	29.60	32.88	929243
2014-08-11	33.18	33.92	32.19	32.45	660267
2014-08-12	32.38	33.67	32.26	32.87	688738
2014-08-13	32.53	33.25	32.14	32.70	245440
2014-08-14	32.68	32.75	32.46	32.59	108647
2014-08-15	32.98	33.42	32.09	32.46	172313
2014-08-18	32.62	33.28	32.62	32.91	230859
2014-08-19	32.92	33.41	32.71	32.90	277015
2014-08-20	32.84	32.89	32.42	32.69	239018
2014-08-21	32.76	33.03	32.29	32.69	206478
2014-08-22	32.70	32.95	32.49	32.66	188373
2014-08-25	32.80	33.01	32.37	32.88	112010
2014-08-26	33.00	33.23	32.76	33.11	191193
2014-08-27	32.96	33.29	32.81	33.05	73665
2014-08-28	32.82	33.04	32.44	32.95	78369
2014-08-29	32.94	33.30	32.89	33.28	110460
2014-09-02	33.39	33.83	33.15	33.63	143775
2014-09-03	33.71	34.36	33.61	33.75	117725
2014-09-04	33.92	34.61	33.92	34.50	79755
2014-09-05	34.63	35.90	34.37	34.44	203050
2014-09-08	34.52	34.52	34.05	34.23	186322
2014-09-09	34.15	34.44	34.01	34.42	95566
2014-09-10	34.39	34.57	34.08	34.34	110258
2014-09-11	34.23	34.89	34.23	34.74	100227
2014-09-12	34.80	34.80	33.98	34.23	261241
2014-09-15	34.27	34.32	33.43	33.60	274540
2014-09-16	33.56	33.87	33.20	33.36	270930
2014-09-17	33.42	34.06	33.41	33.66	297800
2014-09-18	33.71	34.30	33.47	33.66	258096
2014-09-19	33.67	33.69	32.77	32.86	281997
2014-09-22	32.73	32.77	32.24	32.52	120233
2014-09-23	32.39	32.93	32.25	32.25	132247
2014-09-24	32.40	32.62	32.21	32.50	88450
2014-09-25	32.35	32.68	31.87	32.22	232550
2014-09-26	32.29	32.74	32.22	32.58	112715
2014-09-29	32.15	32.41	32.10	32.35	132300
2014-09-30	32.37	32.52	31.93	31.93	349213
2014-10-01	31.92	32.73	31.91	32.04	416153
2014-10-02	32.00	32.54	31.59	32.38	235263
2014-10-03	32.72	33.04	32.34	32.45	118155
2014-10-06	32.77	33.03	32.44	32.49	172615
2014-10-07	32.44	32.95	32.26	32.27	135313
2014-10-08	32.50	32.99	32.10	32.74	311855
2014-10-09	32.76	34.06	32.57	32.85	216256
2014-10-10	32.64	33.63	32.39	32.39	172789
2014-10-13	32.40	33.31	31.98	32.74	250110
2014-10-14	33.10	34.10	32.95	33.85	241655
2014-10-15	33.50	34.40	32.85	33.94	401925
2014-10-16	33.58	34.15	33.39	33.75	255330
2014-10-17	34.24	34.64	33.92	34.24	273552
2014-10-20	34.19	35.26	34.19	35.09	167819
2014-10-21	35.38	36.26	35.15	35.98	159452
2014-10-22	36.01	36.25	35.18	35.22	149371
2014-10-23	35.52	35.84	34.94	35.33	259530
2014-10-24	35.38	35.55	35.06	35.29	129350
2014-10-27	35.32	35.58	35.10	35.35	95332
2014-10-28	35.55	36.60	35.08	36.24	257816
2014-10-29	36.30	37.34	36.25	36.86	368200
2014-10-30	36.81	37.55	36.68	36.96	250135
2014-10-31	37.57	37.65	36.96	37.42	213167
2014-11-03	37.59	37.74	37.01	37.15	123756
2014-11-04	37.05	37.64	36.81	37.61	138777
2014-11-05	37.79	37.82	37.39	37.71	104156
2014-11-06	37.82	37.92	37.36	37.68	79325
2014-11-07	37.77	37.87	37.12	37.53	99963
2014-11-10	37.49	37.56	36.91	37.31	127459
2014-11-11	37.27	37.68	37.07	37.34	86170
2014-11-12	37.24	37.57	37.07	37.24	92977
2014-11-13	37.36	37.81	37.16	37.16	13566
2014-11-14	36.12	37.98	35.82	36.53	216371
2014-11-17	37.13	38.92	37.13	38.60	349844
2014-11-18	38.56	39.76	38.56	38.56	245925
2014-11-19	38.42	38.42	37.10	38.04	271966
2014-11-20	38.04	38.62	36.78	37.79	363444
2014-11-21	38.36	38.75	38.00	38.36	477259
2014-11-24	38.50	38.91	38.28	38.83	221014
2014-11-25	39.01	40.13	38.60	39.70	410867
2014-11-26	39.63	39.77	38.69	38.79	230711
2014-11-28	38.72	39.98	38.72	39.65	112401
2014-12-01	39.67	40.51	39.44	39.86	288331
2014-12-02	40.18	40.63	39.68	39.86	172366
2014-12-03	39.86	40.20	39.32	39.51	118765
2014-12-04	39.38	40.64	39.10	39.15	404037
2014-12-05	39.11	39.88	38.76	38.90	224410
2014-12-08	39.09	42.00	37.85	38.35	738779
2014-12-09	38.00	38.00	36.52	36.58	517245
2014-12-10	36.47	37.00	35.92	36.04	366302
2014-12-11	36.11	37.21	36.11	36.86	349178
2014-12-12	36.42	37.03	36.08	36.29	456670
2014-12-15	36.58	36.98	34.92	35.07	337707
2014-12-16	35.00	35.96	34.67	35.05	331667
2014-12-17	35.13	36.26	35.01	35.99	235177
2014-12-18	36.25	36.95	36.17	36.50	268625
2014-12-19	36.50	37.04	36.11	36.89	405434
2014-12-22	36.96	37.20	36.56	36.77	134017
2014-12-23	37.04	37.18	36.37	36.88	125469
2014-12-24	37.01	37.56	36.69	36.78	99422
2014-12-26	36.98	37.09	36.08	36.54	115235
2014-12-29	36.45	36.78	36.00	36.55	192192
2014-12-30	36.56	36.78	36.19	36.32	121014
2014-12-31	36.40	36.54	35.76	36.17	173873
2015-01-02	36.26	36.46	35.63	36.24	205373
2015-01-05	36.16	36.55	35.42	35.68	374258
2015-01-06	35.64	36.05	34.33	35.01	159755
2015-01-07	35.14	35.14	34.02	34.41	238132
2015-01-08	34.72	35.44	34.15	35.08	232456
2015-01-09	35.08	35.45	34.55	34.63	126312
2015-01-12	34.51	34.68	33.97	34.30	185955
2015-01-13	34.47	35.77	34.24	34.90	407033
2015-01-14	34.51	34.95	33.76	33.80	172447
2015-01-15	33.78	34.32	32.17	32.29	458148
2015-01-16	32.14	32.56	31.39	32.45	539968
2015-01-20	32.65	32.88	31.80	32.25	211774
2015-01-21	32.17	32.57	31.35	31.72	244065
2015-01-22	31.94	34.20	31.69	33.54	474556
2015-01-23	33.63	34.00	33.05	33.16	148004
2015-01-26	33.16	33.18	32.66	32.88	123734
2015-01-27	32.59	33.44	32.26	32.86	270461
2015-01-28	33.04	33.04	31.93	31.96	174876
2015-01-29	31.94	32.28	31.82	32.11	175601
2015-01-30	31.75	31.99	31.48	31.60	215137
2015-02-02	31.77	32.00	31.50	31.99	151175
2015-02-03	32.20	33.90	32.20	33.78	292727
2015-02-04	33.65	34.24	33.65	33.74	212375
2015-02-05	33.87	35.06	33.81	34.68	199863
2015-02-06	34.81	34.99	34.30	34.46	65565
2015-02-09	34.25	34.43	33.67	34.03	84990
2015-02-10	34.24	34.79	33.70	34.73	132638
2015-02-11	34.46	34.83	33.82	33.97	132528
2015-02-12	34.07	34.27	33.86	34.18	116665
2015-02-13	34.17	34.77	33.88	34.18	229653
2015-02-17	34.01	34.66	33.47	34.45	160160
2015-02-18	34.29	34.69	33.79	33.88	69342
2015-02-19	33.74	34.45	33.58	34.17	86608
2015-02-20	34.20	38.90	33.68	38.57	1169475
2015-02-23	38.60	39.85	37.72	39.74	507646
2015-02-24	39.65	40.56	37.12	37.65	535625
2015-02-25	37.53	39.63	37.53	38.70	248001
2015-02-26	38.60	39.25	38.35	38.90	260402
2015-02-27	38.96	39.46	38.20	38.45	321261
2015-03-02	38.50	38.78	37.70	38.04	207852
2015-03-03	48.98	52.48	47.36	50.23	5096477
2015-03-04	49.29	51.35	47.76	49.91	1760492
2015-03-05	49.89	50.34	49.02	49.78	397860
2015-03-06	49.33	49.58	48.44	48.59	664018
2015-03-09	48.86	48.95	46.45	46.99	574370
2015-03-10	47.83	48.75	46.68	48.20	1116520
2015-03-11	48.36	48.76	47.64	48.44	443605
2015-03-12	48.75	50.84	48.26	50.68	1075174
2015-03-13	50.83	50.84	49.00	49.84	432081
2015-03-16	49.84	52.09	49.79	51.51	729474
2015-03-17	51.14	53.27	50.69	52.93	935522
2015-03-18	52.71	53.21	52.14	52.79	447987
2015-03-19	52.47	53.10	52.14	52.86	242930
2015-03-20	53.28	53.69	52.90	53.27	346952
2015-03-23	53.20	54.34	52.66	53.83	421261
2015-03-24	53.84	53.90	53.22	53.60	212214
2015-03-25	53.56	53.70	52.01	52.19	456396
2015-03-26	51.88	52.52	50.62	51.64	427742
2015-03-27	51.50	51.91	50.75	51.38	197738
2015-03-30	51.53	52.10	51.02	51.26	180631
2015-03-31	51.32	52.42	51.12	51.77	329331
2015-04-01	51.67	52.08	50.27	50.80	302623
2015-04-02	50.74	51.76	50.61	50.67	154820
2015-04-06	50.52	50.92	49.59	49.91	305405
2015-04-07	50.03	50.71	49.93	49.96	218922
2015-04-08	49.94	50.89	49.66	49.99	267690
2015-04-09	50.04	50.53	49.41	50.37	116307
2015-04-10	50.46	50.95	50.33	50.58	107910
2015-04-13	50.45	50.98	50.25	50.90	235465
2015-04-14	50.88	51.53	50.65	51.21	401771
2015-04-15	51.30	52.36	51.15	51.89	297975
2015-04-16	51.80	52.02	51.37	51.70	274604
2015-04-17	51.48	52.12	50.30	50.64	321260
2015-04-20	50.99	51.49	50.57	51.46	170276
2015-04-21	51.56	52.19	51.35	52.04	197928
2015-04-22	51.95	51.95	51.16	51.70	150681
2015-04-23	51.73	52.76	51.52	52.58	113297
2015-04-24	52.78	53.12	52.20	52.80	351973
2015-04-27	52.95	53.80	52.18	52.40	583670
2015-04-28	50.44	53.18	50.11	52.14	1200064
2015-04-29	50.98	51.30	50.50	50.95	13570011
2015-04-30	50.83	51.04	49.54	50.00	3274858
2015-05-01	50.23	50.90	46.98	48.84	5810467
2015-05-04	49.11	50.32	49.06	49.66	2467160
2015-05-05	49.45	49.88	47.73	47.74	1262368
2015-05-06	47.96	48.19	46.57	47.21	2214991
2015-05-07	47.76	48.32	45.51	48.12	1586342
2015-05-08	48.54	48.54	46.74	46.76	1471692
2015-05-11	46.42	47.22	46.29	46.68	876776
2015-05-12	46.50	47.57	45.89	47.54	709226
2015-05-13	47.86	48.19	46.53	46.73	661588
2015-05-14	46.83	47.21	46.31	46.83	635388
2015-05-15	47.10	47.20	46.37	46.85	369970
2015-05-18	46.73	47.39	46.45	47.20	396242
2015-05-19	47.16	48.16	46.95	47.82	707550
2015-05-20	47.96	48.03	47.34	47.49	772785
2015-05-21	47.44	47.96	47.22	47.66	548890
2015-05-22	47.63	48.10	47.10	48.01	309860
2015-05-26	47.84	47.99	46.60	46.79	546597
2015-05-27	46.86	47.36	46.46	47.00	554928
2015-05-28	47.40	47.92	46.69	47.18	656730
2015-05-29	47.24	47.80	46.99	47.52	1340608
2015-06-01	47.73	48.03	46.41	46.56	621421
2015-06-02	46.49	47.37	46.34	46.65	413871
2015-06-03	46.47	46.81	46.07	46.55	376113
2015-06-04	46.49	46.81	45.75	45.78	573414
2015-06-05	45.89	46.84	45.85	46.74	575507
2015-06-08	46.59	47.11	46.23	46.24	287763
2015-06-09	46.13	46.58	45.55	46.57	556656
2015-06-10	46.64	47.50	46.24	47.26	429206
2015-06-11	47.45	48.21	47.38	47.91	738474
2015-06-12	47.65	48.03	47.27	47.41	283860
2015-06-15	47.03	47.26	46.70	47.12	247044
2015-06-16	47.16	47.93	47.13	47.64	243697
2015-06-17	47.74	47.74	46.97	47.01	187557
2015-06-18	47.11	47.73	46.87	47.34	273766
2015-06-19	48.32	48.32	47.75	47.94	582342
2015-06-22	48.07	48.50	47.82	47.99	410719
2015-06-23	47.83	48.27	47.73	48.03	542945
2015-06-24	47.71	48.27	47.57	47.83	457579
2015-06-25	47.78	47.98	46.25	46.84	753138
2015-06-26	46.87	46.92	46.23	46.46	3074807
2015-06-29	46.12	46.28	44.67	44.76	568782
2015-06-30	45.80	46.39	45.31	45.91	1058713
2015-07-01	46.56	47.22	46.25	47.07	517870
2015-07-02	47.23	47.89	46.86	47.67	920229
2015-07-06	47.46	48.23	46.93	47.98	1074217
2015-07-07	48.00	48.71	46.93	48.69	708394
2015-07-08	48.45	48.45	46.84	46.91	414438
2015-07-09	47.53	47.71	46.73	46.75	280048
2015-07-10	47.21	48.03	47.19	48.01	209246
2015-07-13	48.51	48.78	48.10	48.20	765276
2015-07-14	48.27	48.78	47.90	48.63	315876
2015-07-15	48.55	49.06	48.30	48.48	218131
2015-07-16	48.56	50.87	48.48	50.73	922272
2015-07-17	50.60	50.76	49.82	50.22	398086
2015-07-20	50.26	50.68	49.97	50.42	292059
2015-07-21	50.28	51.17	50.16	51.13	310039
2015-07-22	51.00	52.00	50.82	51.44	516085
2015-07-23	51.56	51.56	50.03	50.14	302732
2015-07-24	50.33	50.33	49.25	49.37	233965
2015-07-27	48.98	49.23	48.05	48.63	296018
2015-07-28	48.90	49.72	48.11	49.34	305713
2015-07-29	49.52	50.04	49.08	49.70	233579
2015-07-30	49.55	50.38	49.14	50.29	236986
2015-07-31	50.66	50.80	50.13	50.51	288697
2015-08-03	50.63	51.00	49.92	51.00	299002
2015-08-04	51.05	51.43	50.63	50.84	322645
2015-08-05	50.90	51.67	50.69	51.15	419187
2015-08-06	49.00	49.57	45.52	45.94	1649132
2015-08-07	47.00	47.63	46.22	47.22	734124
2015-08-10	47.40	47.89	47.34	47.73	373392
2015-08-11	47.25	47.37	45.88	46.07	463194
2015-08-12	45.72	46.39	44.61	46.26	366390
2015-08-13	46.19	46.80	46.00	46.03	323407
2015-08-14	46.09	46.50	45.66	46.26	364645
2015-08-17	46.03	46.94	45.58	46.93	221924
2015-08-18	46.90	46.92	45.69	45.78	401000
2015-08-19	45.55	45.99	44.89	45.43	339222
2015-08-20	44.81	45.40	44.74	44.80	409636
2015-08-21	44.00	44.50	43.52	44.00	488739
2015-08-24	41.76	43.82	41.00	41.86	572718
2015-08-25	43.12	43.97	41.86	41.89	571744
2015-08-26	42.84	43.44	41.89	43.39	449007
2015-08-27	43.57	45.21	43.54	44.89	695213
2015-08-28	44.76	45.11	44.31	44.58	311004
2015-08-31	44.43	45.03	44.04	44.76	318416
2015-09-01	43.71	44.13	42.20	42.60	592650
2015-09-02	44.00	44.13	42.23	43.68	366554
2015-09-03	43.91	45.16	43.55	44.21	328808
2015-09-04	43.67	44.01	42.92	43.49	252319
2015-09-08	44.13	44.96	43.57	44.94	723825
2015-09-09	45.52	46.20	45.04	45.43	650922
2015-09-10	45.72	46.32	45.11	46.18	443560
2015-09-11	46.00	46.41	45.43	46.29	321004
2015-09-14	46.29	46.42	45.44	46.31	343871
2015-09-15	46.25	46.39	45.42	45.95	345500
2015-09-16	46.86	47.09	45.67	46.15	662189
2015-09-17	45.95	47.48	45.95	46.79	421293
2015-09-18	46.30	47.29	45.99	47.29	1364327
2015-09-21	47.56	49.00	47.35	47.62	650301
2015-09-22	46.80	47.12	45.52	46.71	481143
2015-09-23	46.67	47.19	46.37	46.46	189744
2015-09-24	45.90	46.02	44.87	45.94	262736
2015-09-25	46.42	46.77	45.43	45.80	279917
2015-09-28	45.50	45.55	43.05	43.25	446610
2015-09-29	43.37	43.69	42.48	43.25	434084
2015-09-30	43.68	44.05	42.89	43.72	364940
2015-10-01	43.65	44.44	43.25	43.63	426687
2015-10-02	42.85	44.27	42.53	44.27	262689
2015-10-05	44.67	45.62	44.67	44.98	446622
2015-10-06	45.83	46.53	45.25	45.67	367964
2015-10-07	45.80	46.92	45.76	46.73	440114
2015-10-08	47.89	47.89	46.65	47.45	273960
2015-10-09	47.46	47.59	46.17	46.98	307973
2015-10-12	47.11	47.30	46.25	46.36	227297
2015-10-13	45.90	46.25	45.50	45.67	258880
2015-10-14	45.55	45.88	44.70	45.18	330403
2015-10-15	45.40	46.64	45.30	46.53	555253
2015-10-16	46.63	46.95	45.98	46.33	219899
2015-10-19	46.00	46.27	45.67	46.01	196076
2015-10-20	46.10	47.60	46.05	46.72	438225
2015-10-21	46.74	47.13	45.69	46.00	253714
2015-10-22	46.32	46.76	45.85	46.40	192342
2015-10-23	46.73	47.68	46.72	47.46	252362
2015-10-26	47.32	47.39	46.61	47.05	217252
2015-10-27	46.69	47.10	45.92	46.14	256757
2015-10-28	46.29	48.61	46.13	48.52	561551
2015-10-29	48.16	48.44	47.87	48.28	235535
2015-10-30	48.22	48.27	46.91	46.91	249499
2015-11-02	47.00	48.41	46.70	48.23	500081
2015-11-03	48.13	48.83	47.61	48.26	424949
2015-11-04	48.39	48.75	47.10	47.84	461835
2015-11-05	47.79	48.18	47.37	47.64	264009
2015-11-06	47.85	48.99	47.55	48.63	610017
2015-11-09	48.65	48.92	48.22	48.56	514039
2015-11-10	48.24	48.85	44.34	45.77	1311146
2015-11-11	46.00	46.75	44.59	45.39	708647
2015-11-12	45.09	45.51	44.01	44.20	938779
2015-11-13	44.02	51.39	42.65	49.23	4734067
2015-11-16	48.29	49.97	48.29	49.10	905976
2015-11-17	49.35	49.80	48.42	49.40	977598
2015-11-18	50.02	50.02	48.58	48.97	913170
2015-11-19	49.01	49.01	47.42	47.54	654182
2015-11-20	47.75	47.85	47.17	47.42	463887
2015-11-23	47.42	48.15	47.42	47.54	445489
2015-11-24	47.45	49.35	47.24	49.14	580642
2015-11-25	49.09	49.09	48.33	48.68	508424
2015-11-27	48.68	49.40	47.08	49.14	59338
2015-11-30	49.23	49.29	47.86	48.46	593094
2015-12-01	49.05	49.35	48.01	48.47	329399
2015-12-02	48.53	49.56	47.31	47.57	365028
2015-12-03	47.74	49.34	47.15	47.48	906043
2015-12-04	47.65	48.75	47.50	48.65	364292
2015-12-07	48.37	48.45	47.19	47.61	320779
2015-12-08	46.67	46.93	45.50	46.57	334226
2015-12-09	46.56	46.87	45.02	45.47	516752
2015-12-10	45.48	46.34	45.36	45.53	294994
2015-12-11	44.82	45.30	43.89	44.28	544347
2015-12-14	44.44	44.83	41.69	42.03	924483
2015-12-15	42.34	43.14	42.16	42.59	1014627
2015-12-16	42.85	43.77	42.70	43.35	546320
2015-12-17	43.42	43.68	41.57	41.59	528421
2015-12-18	41.12	41.41	39.99	40.00	759105
2015-12-21	40.49	40.93	39.76	40.43	562770
2015-12-22	40.53	41.16	39.24	40.65	444881
2015-12-23	40.85	41.84	40.77	41.61	397675
2015-12-24	41.55	41.74	41.45	41.60	120947
2015-12-28	41.36	41.65	40.88	41.27	317194
2015-12-29	41.49	41.75	40.62	41.32	480929
2015-12-30	41.28	41.59	40.90	41.20	538616
2015-12-31	41.04	41.70	40.82	41.54	337361
2016-01-04	41.25	41.25	40.18	40.72	599144
2016-01-05	40.73	40.81	39.64	39.77	636116
2016-01-06	39.21	39.21	38.56	39.05	637859
2016-01-07	38.35	38.35	36.54	36.84	660217
2016-01-08	37.07	37.11	36.34	36.64	597327
2016-01-11	36.78	37.00	35.91	36.21	576183
2016-01-12	36.61	36.81	34.03	34.87	1145634
2016-01-13	34.94	35.22	31.97	32.82	1541055
2016-01-14	33.00	33.00	31.25	32.40	2426801
2016-01-15	31.50	31.50	29.35	30.55	1585808
2016-01-19	31.04	31.24	27.85	28.01	1443646
2016-01-20	27.61	28.73	25.40	28.22	3200046
2016-01-21	28.27	29.13	27.80	28.10	1008510
2016-01-22	28.56	30.06	28.38	29.53	1445192
2016-01-25	29.04	29.51	27.84	27.97	907180
2016-01-26	28.25	29.65	27.82	29.38	1129900
2016-01-27	28.58	28.58	26.57	26.95	1606402
2016-01-28	27.36	27.75	25.58	25.84	1152220
2016-01-29	25.58	26.43	25.49	26.43	1140491
2016-02-01	26.21	27.04	25.86	26.91	620846
2016-02-02	26.52	26.52	25.80	26.18	777127
2016-02-03	26.37	26.37	24.40	25.10	1065268
2016-02-04	25.20	25.64	24.00	24.25	1574310
2016-02-05	24.30	24.62	22.76	22.79	1215093
2016-02-08	22.62	22.74	20.67	20.98	1211848
2016-02-09	20.77	21.60	20.03	20.44	1849965
2016-02-10	20.44	21.17	20.12	20.68	753695
2016-02-11	20.06	20.36	18.55	18.95	1695994
2016-02-12	19.57	20.59	19.27	20.43	1915448
2016-02-16	21.19	22.15	21.09	21.76	1359912
2016-02-17	22.22	24.43	22.09	23.58	2091177
2016-02-18	23.71	24.17	23.39	24.08	1994107
2016-02-19	23.90	24.24	23.12	23.73	1483868
2016-02-22	24.03	25.19	24.00	24.73	1416786
2016-02-23	24.44	24.60	23.42	23.74	1065620
2016-02-24	23.47	24.78	22.43	24.59	1439099
2016-02-25	24.49	24.69	20.60	23.98	4503789
2016-02-26	23.73	24.41	22.58	23.84	2222732
2016-02-29	23.97	24.14	22.45	22.57	1591982
2016-03-01	22.56	23.69	22.05	23.62	957168
2016-03-02	23.65	24.63	23.16	24.39	758902
2016-03-03	24.81	27.19	24.60	26.02	1532297
2016-03-04	26.11	27.28	25.67	26.82	1421339
2016-03-07	26.59	27.06	25.95	26.96	1292270
2016-03-08	26.54	26.93	24.49	24.59	2338260
2016-03-09	24.95	25.20	23.31	23.88	2220007
2016-03-10	24.13	25.23	23.78	24.69	1416873
2016-03-11	25.20	27.95	25.02	27.62	1676279
2016-03-14	27.15	27.54	25.96	26.90	950836
2016-03-15	26.50	27.05	25.07	25.50	746311
2016-03-16	25.40	26.25	25.00	25.82	823527
2016-03-17	25.80	27.39	25.32	26.85	1078757
2016-03-18	27.27	28.82	27.18	28.38	1628377
2016-03-21	28.22	28.53	27.48	27.83	491347
2016-03-22	27.36	27.83	26.76	27.55	674913
2016-03-23	27.45	28.05	26.68	26.69	687322
2016-03-24	26.23	26.65	25.38	26.64	686487
2016-03-28	26.61	26.75	25.54	26.02	535981
2016-03-29	25.81	26.56	24.88	26.46	623090
2016-03-30	26.85	27.27	26.12	26.38	411042
2016-03-31	26.37	27.50	25.82	27.43	616841
2016-04-01	27.18	28.32	26.90	27.10	702417
2016-04-04	27.18	27.30	26.02	26.31	487086
2016-04-05	26.17	26.71	24.80	24.99	841746
2016-04-06	25.10	25.74	24.50	25.18	728626
2016-04-07	24.90	27.59	24.76	25.32	1289169
2016-04-08	25.91	26.39	25.24	25.40	777694
2016-04-11	25.51	26.38	25.36	25.36	668541
2016-04-12	25.25	25.63	24.15	25.05	1338270
2016-04-13	25.31	27.20	25.31	26.84	1086724
2016-04-14	26.72	27.51	25.88	27.18	841606
2016-04-15	27.14	27.16	26.65	26.94	395208
2016-04-18	26.80	27.58	26.49	27.30	369929
2016-04-19	27.18	28.33	27.07	27.87	705070
2016-04-20	28.04	30.30	27.80	30.10	1253156
2016-04-21	30.14	31.72	30.10	31.39	1632397
2016-04-22	31.36	32.60	31.23	31.80	1130810
2016-04-25	31.54	31.97	31.21	31.52	740077
2016-04-26	31.69	32.12	31.10	32.07	747873
2016-04-27	32.07	32.98	31.54	32.26	768132
2016-04-28	32.01	33.31	31.86	32.24	1053038
2016-04-29	32.17	32.47	31.26	31.82	656999
2016-05-02	32.14	32.30	31.38	31.83	629388
2016-05-03	31.42	31.65	30.33	31.00	750291
2016-05-04	28.29	30.63	27.34	29.87	2034460
2016-05-05	30.00	32.27	29.90	31.29	1142646
2016-05-06	31.22	31.86	31.00	31.44	576627
2016-05-09	31.40	31.63	31.02	31.58	541434
2016-05-10	31.98	32.55	31.62	32.19	644351
2016-05-11	31.85	32.39	31.56	31.88	635492
2016-05-12	32.13	32.67	29.97	30.51	683907
2016-05-13	30.38	30.77	29.60	30.00	468134
2016-05-16	30.10	30.74	29.61	29.95	361998
2016-05-17	29.95	30.79	29.55	29.88	661664
2016-05-18	29.56	31.00	29.56	30.67	582097
2016-05-19	30.33	30.94	29.15	29.52	560480
2016-05-20	29.34	30.14	29.25	29.80	464070
2016-05-23	29.90	30.37	29.24	29.77	608423
2016-05-24	30.18	30.62	30.06	30.41	490119
2016-05-25	30.62	31.58	30.57	31.08	650988
2016-05-26	31.05	31.05	30.30	30.35	439521
2016-05-27	30.33	31.14	30.33	30.78	391461
2016-05-31	30.96	31.47	30.80	31.26	560070
2016-06-01	30.87	31.29	29.52	31.00	841972
2016-06-02	30.91	30.98	29.73	30.79	706292
2016-06-03	30.64	30.84	28.87	29.60	767969
2016-06-06	29.66	30.93	29.45	30.70	693879
2016-06-07	30.81	31.13	30.43	30.79	448573
2016-06-08	30.82	30.91	29.87	29.90	334913
2016-06-09	29.87	30.08	28.32	28.76	727699
2016-06-10	28.32	28.32	26.98	27.22	543486
2016-06-13	27.01	27.68	26.63	26.75	463005
2016-06-14	26.54	26.69	24.19	24.75	1255069
2016-06-15	24.67	25.58	24.13	24.80	836931
2016-06-16	24.63	24.63	23.75	24.30	594291
2016-06-17	24.46	24.73	23.85	23.96	729679
2016-06-20	24.60	24.79	23.81	24.62	552561
2016-06-21	24.80	24.84	23.48	23.93	552930
2016-06-22	23.89	24.12	23.43	23.45	451437
2016-06-23	23.92	24.44	23.75	24.40	474038
2016-06-24	22.36	23.56	22.36	22.88	989549
2016-06-27	22.32	22.32	20.97	21.20	1029210
2016-06-28	21.99	22.24	20.97	21.79	1337759
2016-06-29	22.28	22.76	21.65	22.65	1162697
2016-06-30	22.85	22.93	22.04	22.82	600368
2016-07-01	22.87	23.58	22.67	23.03	519128
2016-07-05	22.90	22.95	21.13	21.27	430693
2016-07-06	21.00	21.80	20.32	21.69	1529809
2016-07-07	21.91	22.95	21.75	22.51	724187
2016-07-08	22.89	23.75	22.76	23.46	1022625
2016-07-11	23.78	24.22	23.59	24.00	698070
2016-07-12	24.41	25.07	24.31	24.90	715864
2016-07-13	25.06	26.14	25.06	25.80	1168265
2016-07-14	26.28	27.13	26.15	27.02	911352
2016-07-15	27.16	27.71	26.86	27.49	928516
2016-07-18	27.56	28.55	27.30	28.35	874024
2016-07-19	28.20	28.27	27.66	27.86	457281
2016-07-20	28.13	28.80	27.79	28.39	465864
2016-07-21	28.28	28.58	27.89	28.45	501832
2016-07-22	28.44	28.63	28.26	28.33	318959
2016-07-25	28.13	28.24	27.70	28.00	275576
2016-07-26	27.85	28.33	27.75	28.30	271122
2016-07-27	28.54	29.11	28.27	28.72	355249
2016-07-28	28.55	28.83	28.09	28.65	389594
2016-07-29	28.48	28.95	28.35	28.84	651664
2016-08-01	28.84	29.06	28.33	28.37	422318
2016-08-02	28.40	28.71	27.34	27.76	832098
2016-08-03	27.75	28.75	27.61	28.60	777667
2016-08-04	28.60	30.62	27.73	29.51	732627
2016-08-05	29.95	31.19	29.91	30.98	760860
2016-08-08	30.99	31.55	30.32	30.61	493708
2016-08-09	30.66	30.69	29.43	29.80	330549
2016-08-10	29.84	30.02	28.84	29.00	556243
2016-08-11	29.14	29.57	28.72	28.97	375370
2016-08-12	28.81	29.18	28.57	28.92	371645
2016-08-15	29.18	29.56	29.01	29.54	556555
2016-08-16	29.38	29.68	29.09	29.41	374043
2016-08-17	29.40	29.65	29.06	29.26	371378
2016-08-18	29.28	29.89	29.09	29.46	515870
2016-08-19	29.23	29.38	28.90	29.26	339539
2016-08-22	29.23	29.64	28.84	29.48	353029
2016-08-23	29.71	30.72	29.71	30.09	332374
2016-08-24	30.01	30.55	29.21	29.37	177303
2016-08-25	29.35	29.66	29.14	29.39	354550
2016-08-26	29.50	29.98	29.18	29.46	344374
2016-08-29	29.62	30.53	29.49	29.78	374044
2016-08-30	29.79	30.38	29.79	30.28	403411
2016-08-31	30.28	31.06	30.03	31.01	481808
2016-09-01	31.07	31.38	29.32	30.06	478970
2016-09-02	30.26	30.37	28.96	30.35	532482
2016-09-06	30.51	30.71	29.15	29.61	397827
2016-09-07	29.57	30.08	29.29	29.91	348508
2016-09-08	29.85	30.41	29.66	29.94	254638
2016-09-09	29.66	30.06	28.92	29.08	304067
2016-09-12	29.53	30.53	28.74	30.33	491560
2016-09-13	29.82	30.28	29.17	29.37	374416
2016-09-14	29.27	29.70	28.90	29.41	332430
2016-09-15	29.39	31.30	29.16	30.86	834610
2016-09-16	30.47	31.27	30.37	31.21	778636
2016-09-19	31.57	32.28	30.93	31.37	880337
2016-09-20	31.72	31.72	30.49	30.71	691244
2016-09-21	30.94	31.13	29.78	30.51	758489
2016-09-22	30.64	30.83	29.94	30.65	508617
2016-09-23	30.60	31.24	30.49	31.11	633345
2016-09-26	31.04	31.11	30.19	30.66	417247
2016-09-27	30.55	31.14	30.26	31.13	449038
2016-09-28	31.22	31.65	30.78	31.36	505172
2016-09-29	31.15	31.74	30.24	30.49	401266
2016-09-30	30.50	31.40	30.37	30.95	470843
2016-10-03	31.02	31.32	30.62	31.05	486386
2016-10-04	31.05	31.73	30.90	31.07	442446
2016-10-05	31.28	31.84	31.28	31.47	698510
2016-10-06	31.44	31.49	30.82	31.30	357770
2016-10-07	31.38	31.54	30.84	31.01	391918
2016-10-10	31.42	31.70	30.79	30.79	426912
2016-10-11	31.08	31.08	29.57	30.13	723759
2016-10-12	30.13	30.13	29.54	29.85	549844
2016-10-13	29.56	29.76	28.53	29.67	661709
2016-10-14	30.07	30.34	29.59	29.83	427835
2016-10-17	29.72	29.87	29.24	29.49	310296
2016-10-18	29.74	29.93	29.17	29.44	369924
2016-10-19	29.49	30.11	29.33	29.76	286591
2016-10-20	29.73	30.31	29.32	29.39	258093
2016-10-21	29.05	29.59	29.05	29.26	257616
2016-10-24	29.49	30.80	29.49	30.18	1003393
2016-10-25	30.27	30.52	29.57	29.66	269605
2016-10-26	29.50	29.92	29.43	29.80	229323
2016-10-27	30.00	30.19	28.91	28.94	376175
2016-10-28	29.02	29.14	28.74	28.98	258055
2016-10-31	29.20	29.20	28.32	28.34	336598
2016-11-01	28.16	28.21	27.11	27.57	578519
2016-11-02	27.48	27.65	26.85	27.26	336063
2016-11-03	27.37	27.77	27.16	27.25	339425
2016-11-04	27.10	27.75	26.85	27.26	358152
2016-11-07	28.11	28.11	27.37	27.57	603061
2016-11-08	18.34	20.00	16.58	16.90	11271969
2016-11-09	16.69	18.29	16.03	17.44	4398877
2016-11-10	17.16	18.50	17.00	18.27	2341802
2016-11-11	18.41	19.64	18.23	19.40	1959384
2016-11-14	19.80	20.69	19.63	20.53	2543534
2016-11-15	20.93	21.20	20.38	20.85	1308334
2016-11-16	20.80	20.99	20.54	20.86	892448
2016-11-17	21.07	21.18	20.21	20.24	639629
2016-11-18	20.16	20.34	19.64	20.03	998659
2016-11-21	20.07	20.37	20.06	20.19	492599
2016-11-22	20.20	20.35	19.84	20.20	1077927
2016-11-23	20.27	20.64	20.01	20.50	584371
2016-11-25	20.52	20.77	19.94	20.00	432925
2016-11-28	20.00	20.20	19.38	19.89	736765
2016-11-29	19.78	20.02	19.51	19.66	612087
2016-11-30	20.00	20.55	19.85	20.37	772241
2016-12-01	20.30	21.09	20.27	20.51	1092795
2016-12-02	20.44	20.66	20.14	20.33	774575
2016-12-05	20.60	21.47	20.58	21.35	747653
2016-12-06	21.33	22.70	20.90	22.35	880350
2016-12-07	22.61	22.92	22.13	22.70	726527
2016-12-08	22.79	23.20	22.59	23.00	619334
2016-12-09	22.96	23.50	22.73	23.45	433130
2016-12-12	23.34	23.34	22.30	22.72	1054397
2016-12-13	22.82	23.05	21.35	21.57	1237658
2016-12-14	21.68	22.55	21.68	22.24	2124180
2016-12-15	22.21	22.97	22.04	22.58	827822
2016-12-16	22.25	22.72	22.22	22.47	891962
2016-12-19	22.44	22.80	22.09	22.43	499878
2016-12-20	22.55	23.02	22.34	22.53	567439
2016-12-21	22.28	22.65	22.22	22.41	498878
2016-12-22	22.25	22.32	21.76	22.16	593333
2016-12-23	22.25	22.56	22.07	22.45	299762
2016-12-27	22.74	23.39	22.56	22.64	751429
2016-12-28	22.67	22.79	21.92	22.15	1190513
2016-12-29	22.09	22.30	21.50	21.76	761612
2016-12-30	21.90	22.41	21.80	22.14	570690
2017-01-03	22.81	23.14	22.27	23.11	730097
2017-01-04	23.23	24.13	23.06	23.90	1127860
2017-01-05	23.67	23.70	22.50	23.36	1085527
2017-01-06	23.33	23.75	22.93	23.55	642189
2017-01-09	23.46	24.50	22.68	24.02	1242121
2017-01-10	23.93	24.73	23.35	23.79	1205939
2017-01-11	23.89	23.98	23.01	23.86	804886
2017-01-12	23.68	23.98	23.02	23.57	591416
2017-01-13	23.51	24.33	23.34	23.61	558084
2017-01-17	22.78	23.29	22.14	22.60	1193395
2017-01-18	22.61	22.93	21.95	22.24	970057
2017-01-19	22.75	22.75	21.56	22.03	891207
2017-01-20	22.04	22.80	21.79	22.59	626605
2017-01-23	22.36	23.09	22.33	22.71	591202
2017-01-24	22.77	23.61	22.67	23.42	601773
2017-01-25	23.69	23.87	23.12	23.14	446688
2017-01-26	22.84	22.87	22.23	22.49	691968
2017-01-27	22.30	22.42	21.97	22.06	473077
2017-01-30	22.00	22.63	21.72	22.41	633037
2017-01-31	22.37	22.60	21.93	22.38	482762
2017-02-01	22.50	23.14	22.24	22.60	700561
2017-02-02	23.60	23.69	22.55	23.33	1067966
2017-02-03	24.09	24.22	23.31	24.11	733704
2017-02-06	23.93	24.27	23.27	23.66	634075
2017-02-07	23.76	23.86	23.40	23.44	386501
2017-02-08	23.27	23.27	22.64	22.84	656188
2017-02-09	22.95	24.16	22.84	24.00	699540
2017-02-10	24.20	24.84	23.97	24.16	892905
2017-02-13	24.37	24.47	23.67	24.41	898450
2017-02-14	26.00	27.27	25.80	26.69	4007990
2017-02-15	27.64	28.56	27.28	28.50	2531319
2017-02-16	28.35	28.69	27.67	27.87	982856
2017-02-17	27.87	28.37	27.76	28.13	501507
2017-02-21	28.20	28.60	27.62	27.88	650125
2017-02-22	27.81	28.39	27.49	27.99	485948
2017-02-23	28.25	28.30	27.73	28.03	699916
2017-02-24	27.07	28.06	27.07	27.69	871219
2017-02-27	27.71	28.61	27.68	28.61	903234
2017-02-28	28.29	28.56	27.64	28.02	1188832
2017-03-01	28.48	28.59	27.82	27.87	931816
2017-03-02	27.82	28.00	27.48	27.75	613349
2017-03-03	27.65	28.17	27.45	27.76	406115
2017-03-06	27.49	27.83	27.21	27.55	364845
2017-03-07	27.37	27.59	27.26	27.34	355605
2017-03-08	27.39	27.75	26.82	26.99	427914
2017-03-09	26.98	27.20	26.61	26.76	584124
2017-03-10	26.89	27.38	26.60	26.97	351955
2017-03-13	26.82	27.09	26.47	26.65	383163
2017-03-14	26.38	26.73	26.07	26.65	333267
2017-03-15	26.73	26.74	26.25	26.35	356837
2017-03-16	26.48	27.48	26.43	27.27	783509
2017-03-17	27.19	27.19	26.33	26.52	886699
2017-03-20	26.57	26.71	25.85	26.36	411624
2017-03-21	26.46	26.60	25.29	25.53	675242
2017-03-22	25.28	25.62	24.83	25.27	563755
2017-03-23	25.22	25.74	25.00	25.44	397912
2017-03-24	25.50	25.64	24.44	24.68	543377
2017-03-27	24.18	24.59	23.87	24.52	512696
2017-03-28	24.47	25.14	24.13	24.98	426776
2017-03-29	24.99	25.36	24.69	24.98	315143
2017-03-30	24.89	25.46	24.89	25.38	226427
2017-03-31	25.17	25.45	24.75	24.85	482419
2017-04-03	24.69	24.97	24.11	24.35	534330
2017-04-04	24.34	24.58	24.00	24.28	653304
2017-04-05	24.46	24.50	23.82	24.25	886368
2017-04-06	24.23	24.72	23.82	24.13	786868
2017-04-07	24.00	24.43	23.83	24.27	608544
2017-04-10	24.26	24.62	23.80	23.94	526972
2017-04-11	23.91	24.11	23.34	24.03	532357
2017-04-12	23.88	24.20	23.42	23.43	513561
2017-04-13	23.43	23.67	23.03	23.36	356495
2017-04-17	23.68	23.75	23.29	23.68	755559
2017-04-18	23.57	23.75	23.28	23.38	384286
2017-04-19	23.54	23.83	23.34	23.39	687065
2017-04-20	23.54	24.56	23.24	24.30	1178124
2017-04-21	24.31	24.46	23.64	24.10	570113
2017-04-24	24.74	24.99	24.19	24.19	398846
2017-04-25	24.38	24.93	24.27	24.75	804191
2017-04-26	24.68	25.46	24.03	24.86	921314
2017-04-27	24.99	25.11	24.55	24.62	386734
2017-04-28	24.54	24.54	23.14	23.32	1165706
2017-05-01	23.38	23.50	22.81	22.85	997361
2017-05-02	22.87	23.02	22.29	22.54	877933
2017-05-03	22.50	22.87	22.04	22.55	1340203
2017-05-04	23.30	25.25	23.30	24.01	2144703
2017-05-05	23.84	24.06	23.57	23.86	642231
2017-05-08	23.85	23.94	23.48	23.68	539673
2017-05-09	23.70	24.30	23.49	24.09	439248
2017-05-10	23.88	24.17	23.63	23.69	361894
2017-05-11	24.83	24.83	23.24	23.28	1056582
2017-05-12	23.19	23.37	22.98	23.19	484231
2017-05-15	23.41	23.73	23.19	23.62	325719
2017-05-16	23.54	23.80	23.28	23.59	507801
2017-05-17	22.77	23.21	22.55	22.57	506295
2017-05-18	22.52	22.70	22.17	22.38	430421
2017-05-19	22.35	23.09	22.35	22.80	382349
2017-05-22	22.96	23.12	22.37	22.68	419718
2017-05-23	22.69	23.35	22.50	23.31	398429
2017-05-24	23.22	23.38	22.90	23.06	278437
2017-05-25	23.23	23.60	22.88	23.55	508786
2017-05-26	23.41	23.56	22.90	23.13	315814
2017-05-30	23.11	23.24	22.89	22.91	203909
2017-05-31	22.92	22.92	22.16	22.56	444703
2017-06-01	22.68	23.40	22.44	23.35	264633
2017-06-02	23.50	23.80	23.20	23.28	798490
2017-06-05	23.08	23.48	23.05	23.25	262800
2017-06-06	22.87	23.03	22.46	22.90	380081
2017-06-07	22.97	23.33	22.79	22.93	199276
2017-06-08	22.88	23.25	22.74	23.19	339030
2017-06-09	23.44	23.46	22.53	22.70	475877
2017-06-12	22.84	23.27	22.70	22.79	283306
2017-06-13	22.97	23.35	22.52	22.80	388481
2017-06-14	22.66	22.90	22.10	22.89	274712
2017-06-15	22.57	23.46	22.57	23.38	344715
2017-06-16	23.34	23.50	22.84	23.14	352544
2017-06-19	23.33	23.44	23.04	23.35	354916
2017-06-20	23.33	23.33	22.84	23.09	257724
2017-06-21	23.05	23.44	22.75	23.04	651774
2017-06-22	22.72	23.87	22.30	23.67	1180789
2017-06-23	23.78	23.89	23.20	23.80	499447
2017-06-26	23.89	24.24	23.80	24.01	620453
2017-06-27	23.86	24.38	23.62	24.04	481307
2017-06-28	24.11	24.30	23.82	23.89	438872
2017-06-29	24.02	24.72	23.98	24.65	512002
2017-06-30	24.72	24.72	24.17	24.59	543708
2017-07-03	24.74	25.09	24.59	24.87	129529
2017-07-05	24.94	25.13	24.64	24.73	284197
2017-07-06	24.64	24.82	24.37	24.58	352299
2017-07-07	24.63	25.05	24.54	24.95	380553
2017-07-10	24.86	25.30	24.68	25.29	558077
2017-07-11	25.27	25.29	24.90	25.04	500401
2017-07-12	25.08	25.50	25.05	25.39	370771
2017-07-13	25.21	25.85	25.21	25.76	345456
2017-07-14	25.45	25.76	25.25	25.61	289921
2017-07-17	25.65	26.06	25.44	25.74	508247
2017-07-18	26.25	26.25	25.61	25.99	549774
2017-07-19	26.05	26.29	25.94	26.12	346197
2017-07-20	26.08	26.12	25.45	25.98	396274
2017-07-21	25.86	26.33	25.76	26.30	485095
2017-07-24	26.30	26.49	26.12	26.23	297789
2017-07-25	26.50	27.13	26.36	26.49	552940
2017-07-26	26.49	26.58	26.14	26.28	306301
2017-07-27	26.28	26.98	26.15	26.61	621575
2017-07-28	26.54	26.83	26.13	26.76	408233
2017-07-31	26.83	27.01	26.68	26.74	317403
2017-08-01	26.81	27.05	26.79	27.00	436300
2017-08-02	26.81	27.15	26.72	27.05	873583
2017-08-03	27.36	28.86	26.24	27.06	952124
2017-08-04	27.01	27.65	26.43	27.06	566248
2017-08-07	27.15	27.75	27.06	27.66	307972
2017-08-08	27.54	28.01	27.43	27.55	281823
2017-08-09	27.32	27.66	27.14	27.31	441990
2017-08-10	27.00	27.30	26.80	26.84	503613
2017-08-11	26.70	27.32	26.12	27.09	349551
2017-08-14	27.31	28.00	27.25	27.36	402384
2017-08-15	27.51	27.63	27.35	27.45	331760
2017-08-16	27.50	27.58	26.74	27.02	254880
2017-08-17	26.91	27.35	26.09	26.13	453309
2017-08-18	26.01	26.19	25.61	26.08	394134
2017-08-21	26.08	26.12	25.48	25.76	242790
2017-08-22	25.84	25.99	25.61	25.97	225897
2017-08-23	26.27	26.80	26.27	26.70	479267
2017-08-24	26.81	27.19	26.48	26.86	601772
2017-08-25	26.90	27.18	26.71	27.05	154527
2017-08-28	27.12	27.15	26.27	26.38	244337
2017-08-29	26.12	26.46	25.88	26.44	175301
2017-08-30	26.54	27.20	26.33	27.11	267764
2017-08-31	27.27	27.60	27.08	27.37	560903
2017-09-01	27.45	27.81	27.28	27.71	385714
2017-09-05	27.66	27.86	26.99	27.39	334010
2017-09-06	27.49	27.80	26.76	27.20	245200
2017-09-07	27.20	27.26	26.51	26.76	266096
2017-09-08	26.69	26.83	26.35	26.40	311941
2017-09-11	26.82	27.29	26.69	26.75	341189
2017-09-12	26.89	27.34	26.74	27.24	340281
2017-09-13	27.15	27.76	27.03	27.72	452486
2017-09-14	27.63	27.80	27.16	27.28	466720
2017-09-15	27.24	27.54	26.95	27.54	485488
2017-09-18	27.61	28.16	27.61	27.96	415340
2017-09-19	27.90	28.17	27.84	28.00	216491
2017-09-20	27.99	28.64	27.84	28.26	389360
2017-09-21	28.14	28.37	27.64	27.73	169223
2017-09-22	27.64	28.19	27.47	28.16	226693
2017-09-25	28.00	28.44	28.00	28.19	465456
2017-09-26	28.29	28.54	27.94	28.51	334946
2017-09-27	28.75	29.34	28.49	28.85	736423
2017-09-28	28.90	29.03	28.44	28.49	410017
2017-09-29	28.58	28.78	28.04	28.19	403716
2017-10-02	28.28	28.55	28.17	28.30	528147
2017-10-03	28.30	29.00	28.23	28.69	553415
2017-10-04	28.70	28.79	28.20	28.24	473322
2017-10-05	28.27	29.28	28.26	28.87	586219
2017-10-06	28.82	29.03	28.55	28.88	342856
2017-10-09	32.69	33.39	31.55	31.82	5097342
2017-10-10	31.96	32.24	31.55	31.79	1003788
2017-10-11	31.98	32.21	31.67	31.96	519431
2017-10-12	31.89	31.89	30.77	30.92	587856
2017-10-13	30.88	31.11	30.38	30.71	450228
2017-10-16	30.70	31.00	30.42	30.64	359256
2017-10-17	30.68	30.74	30.27	30.38	265023
2017-10-18	30.44	31.00	30.38	30.51	325239
2017-10-19	30.25	30.74	30.00	30.71	441373
2017-10-20	31.10	31.42	30.99	31.13	417751
2017-10-23	31.13	31.15	30.21	30.39	449070
2017-10-24	30.39	30.63	30.05	30.34	601399
2017-10-25	30.35	30.49	29.93	30.42	549031
2017-10-26	30.63	30.88	30.29	30.84	321135
2017-10-27	30.80	31.16	30.47	31.09	271678
2017-10-30	30.92	31.68	30.88	31.17	249371
2017-10-31	31.10	31.99	31.07	31.77	456652
2017-11-01	31.81	32.19	31.05	31.17	1063305
2017-11-02	31.11	32.63	30.82	32.61	1663466
2017-11-03	31.74	32.47	31.45	32.14	686974
2017-11-06	32.09	32.09	31.43	31.63	534557
2017-11-07	31.50	31.50	26.73	27.81	3411803
2017-11-08	25.70	25.84	24.96	25.33	4907176
2017-11-09	25.35	25.45	24.85	25.25	1930230
2017-11-10	25.16	25.51	24.93	24.98	1579318
2017-11-13	24.89	25.22	24.59	24.89	773028
2017-11-14	24.75	24.87	24.07	24.10	823049
2017-11-15	23.92	24.56	23.68	24.42	771478
2017-11-16	24.75	24.96	24.30	24.58	1042684
2017-11-17	24.45	25.10	24.40	24.91	1362127
2017-11-20	24.78	25.47	24.67	25.25	827826
2017-11-21	25.17	25.44	24.67	24.82	809587
2017-11-22	24.89	25.37	24.76	24.87	541222
2017-11-24	24.96	24.96	24.36	24.57	366558
2017-11-27	24.51	24.64	24.12	24.25	537267
2017-11-28	24.23	25.25	24.08	25.17	862544
2017-11-29	25.37	26.09	25.21	25.73	1255697
2017-11-30	25.71	26.17	25.64	25.81	924242
2017-12-01	25.88	26.55	25.30	26.09	1885894
2017-12-04	26.62	26.62	25.44	25.64	1268431
2017-12-05	25.72	26.34	25.38	25.38	1039152
2017-12-06	25.40	25.50	24.99	25.39	909612
2017-12-07	25.32	26.55	25.24	26.43	1011440
2017-12-08	26.57	26.82	26.17	26.26	696959
2017-12-11	26.40	27.29	26.40	27.21	1077069
2017-12-12	27.27	27.88	27.12	27.18	1058562
2017-12-13	27.15	27.42	26.30	26.36	812706
2017-12-14	25.34	25.45	24.84	25.25	5008706
2017-12-15	25.33	25.75	25.24	25.50	2101998
2017-12-18	25.75	26.08	25.38	25.55	824145
2017-12-19	25.60	25.70	25.06	25.20	821804
2017-12-20	25.40	25.54	24.99	25.29	1265113
2017-12-21	25.44	25.67	25.23	25.30	656316
2017-12-22	25.30	25.46	25.04	25.38	796240
2017-12-26	25.42	25.92	25.42	25.71	639034
2017-12-27	25.74	25.97	25.40	25.48	799321
2017-12-28	25.53	25.98	25.47	25.96	628637
2017-12-29	26.00	26.04	25.60	25.99	1099780
2018-01-02	26.17	26.30	25.65	26.30	1243326
2018-01-03	26.35	26.75	26.12	26.64	1045129
2018-01-04	31.99	34.71	31.72	34.40	7834032
2018-01-05	34.00	35.11	33.85	34.53	2056641
2018-01-08	34.58	34.58	33.64	33.92	1234827
2018-01-09	34.10	34.41	33.68	33.77	937320
2018-01-10	33.97	34.36	33.39	33.52	910239
2018-01-11	33.83	34.36	33.51	34.09	605423
2018-01-12	33.30	34.50	33.07	34.08	904174
2018-01-16	34.16	34.47	33.32	33.59	569616
2018-01-17	33.72	33.72	33.31	33.42	928530
2018-01-18	33.32	33.51	32.95	33.00	1322920
2018-01-19	33.11	33.32	32.96	33.10	539622
2018-01-22	33.00	33.78	32.82	33.73	893319
2018-01-23	33.58	33.65	32.99	33.37	423514
2018-01-24	33.32	33.88	33.05	33.36	515923
2018-01-25	33.63	33.63	33.10	33.35	334797
2018-01-26	33.46	33.89	33.28	33.79	286930
2018-01-29	33.72	34.21	33.47	33.48	631993
2018-01-30	33.34	33.39	32.76	33.10	770719
2018-01-31	33.11	33.42	32.71	32.71	640094
2018-02-01	32.67	33.45	32.67	33.00	665323
2018-02-02	33.00	33.04	31.71	31.74	742074
2018-02-05	31.40	32.00	30.34	30.54	755439
2018-02-06	29.85	32.01	29.68	31.80	1096845
2018-02-07	31.59	32.03	31.16	31.48	525382
2018-02-08	31.62	31.63	30.03	30.03	355961
2018-02-09	30.45	30.61	28.70	30.00	1307467
2018-02-12	30.25	31.29	30.17	30.84	675635
2018-02-13	30.54	31.82	30.54	31.69	549562
2018-02-14	31.37	32.71	31.32	32.31	1081464
2018-02-15	34.59	36.32	32.85	33.35	1555029
2018-02-16	33.37	33.64	32.83	33.01	493165
2018-02-20	32.52	33.33	31.80	31.89	804282
2018-02-21	31.89	32.85	31.64	31.67	662059
2018-02-22	31.81	31.90	30.99	31.00	3303873
2018-02-23	31.28	31.83	31.03	31.46	782253
2018-02-26	31.46	31.52	30.95	31.30	641581
2018-02-27	31.25	31.54	30.58	30.67	910164
2018-02-28	30.84	31.37	30.65	30.66	1176686
2018-03-01	31.75	32.11	30.16	30.31	1369558
2018-03-02	30.03	30.88	29.43	30.81	826080
2018-03-05	30.52	31.85	30.52	31.64	553588
2018-03-06	31.77	32.04	31.00	31.76	869250
2018-03-07	31.35	31.71	31.09	31.68	470459
2018-03-08	31.79	31.79	30.99	31.59	427309
2018-03-09	31.88	32.43	31.57	32.28	520453
2018-03-12	32.38	32.99	32.11	32.15	571337
2018-03-13	32.30	32.35	31.37	31.57	500103
2018-03-14	31.71	31.82	30.75	31.22	417003
2018-03-15	31.29	31.42	30.61	30.91	409595
2018-03-16	31.01	31.52	30.93	31.36	939051
2018-03-19	31.17	31.35	30.50	31.14	576532
2018-03-20	31.26	31.44	31.15	31.30	333886
2018-03-21	31.55	31.83	30.86	31.09	649717
2018-03-22	30.64	30.92	30.01	30.15	582137
2018-03-23	30.14	30.19	29.53	29.58	617569
2018-03-26	30.14	30.14	29.58	30.07	626004
2018-03-27	30.13	30.30	28.73	28.94	472498
2018-03-28	29.09	29.81	28.83	29.47	786245
2018-03-29	29.56	30.15	29.26	29.94	492732
2018-04-02	29.77	30.09	28.93	29.35	569977
2018-04-03	29.51	30.09	29.44	29.98	457091
2018-04-04	29.82	30.97	29.77	30.84	639012
2018-04-05	31.16	31.16	30.21	30.55	701900
2018-04-06	30.40	30.44	29.11	29.52	514455
2018-04-09	29.93	30.27	29.23	29.29	468106
2018-04-10	29.86	29.89	29.43	29.55	313988
2018-04-11	29.18	29.86	29.18	29.66	438725
2018-04-12	29.95	30.85	29.56	30.54	521742
2018-04-13	30.80	30.84	29.52	29.72	543979
2018-04-16	29.92	30.17	29.51	29.75	362649
2018-04-17	29.97	30.35	29.56	29.90	593353
2018-04-18	30.03	30.58	30.02	30.27	819760
2018-04-19	30.31	30.66	30.01	30.47	345330
2018-04-20	31.25	31.25	30.12	30.32	634002
2018-04-23	30.42	30.93	30.29	30.49	535347
2018-04-24	30.79	31.69	30.43	30.80	764169
2018-04-25	30.71	30.88	30.30	30.51	378346
2018-04-26	30.54	30.90	30.20	30.55	548071
2018-04-27	30.73	30.95	30.59	30.81	453160
2018-04-30	30.96	31.24	30.73	30.85	438814
2018-05-01	30.97	32.78	30.93	32.30	1445992
2018-05-02	32.20	33.09	31.96	32.02	1153859
2018-05-03	34.98	35.00	31.88	32.42	1524585
2018-05-04	32.24	33.34	32.06	32.96	651882
2018-05-07	33.01	33.29	32.61	32.63	546417
2018-05-08	32.63	33.08	32.36	32.79	525570
2018-05-09	33.01	33.79	32.90	33.60	559926
2018-05-10	33.56	33.83	33.39	33.64	598182
2018-05-11	33.69	34.18	33.27	33.34	473709
2018-05-14	33.49	33.81	33.46	33.66	234094
2018-05-15	33.46	34.38	33.46	33.98	439560
2018-05-16	33.90	34.62	33.90	34.41	408396
2018-05-17	34.49	34.92	34.31	34.52	672356
2018-05-18	34.61	34.97	34.39	34.54	313512
2018-05-21	34.73	34.85	34.13	34.20	369178
2018-05-22	34.31	34.83	34.23	34.48	335359
2018-05-23	34.31	34.48	33.64	34.36	270513
2018-05-24	34.29	34.47	33.62	33.77	400442
2018-05-25	33.61	33.89	33.41	33.61	199645
2018-05-29	33.23	33.23	32.38	32.65	328378
2018-05-30	32.93	33.13	32.44	32.77	476446
2018-05-31	32.77	32.89	32.31	32.53	477604
2018-06-01	32.88	33.08	32.55	32.67	341237
2018-06-04	32.89	33.03	32.39	32.90	266236
2018-06-05	32.87	33.02	32.50	32.70	266110
2018-06-06	32.80	33.60	32.62	33.48	438102
2018-06-07	33.75	34.22	33.02	33.10	366031
2018-06-08	33.01	33.46	32.56	33.37	320646
2018-06-11	33.46	33.78	33.19	33.24	227382
2018-06-12	33.28	33.60	32.98	33.10	245104
2018-06-13	33.19	33.93	33.12	33.44	506587
2018-06-14	33.44	33.55	33.06	33.34	429634
2018-06-15	33.10	33.71	32.89	33.55	385070
2018-06-18	33.36	33.83	33.30	33.68	207509
2018-06-19	33.35	33.75	33.07	33.61	396758
2018-06-20	33.81	34.51	33.73	34.40	428911
2018-06-21	34.01	34.22	33.41	33.72	394734
2018-06-22	34.06	34.57	34.00	34.29	759867
2018-06-25	34.12	34.12	33.15	33.37	346765
2018-06-26	33.58	33.94	33.17	33.87	476053
2018-06-27	33.86	34.06	33.22	33.24	545994
2018-06-28	33.19	33.56	32.92	33.42	467199
2018-06-29	33.50	34.02	33.27	33.29	377700
2018-07-02	33.03	33.62	33.03	33.60	372880
2018-07-03	33.56	34.02	33.51	33.83	232258
2018-07-05	33.83	34.11	33.64	33.91	395966
2018-07-06	33.99	34.37	33.92	34.36	394202
2018-07-09	34.53	34.72	34.25	34.61	917480
2018-07-10	34.65	34.93	34.36	34.40	390882
2018-07-11	34.31	34.79	34.22	34.25	622568
2018-07-12	34.61	34.61	33.19	33.40	487016
2018-07-13	33.40	34.01	32.98	33.43	579965
2018-07-16	33.53	33.91	33.53	33.66	293103
2018-07-17	33.68	34.12	33.68	33.91	320711
2018-07-18	33.92	34.81	33.92	34.61	564541
2018-07-19	34.59	34.59	34.05	34.33	247878
2018-07-20	34.25	34.75	34.15	34.37	404824
2018-07-23	34.49	36.00	34.38	36.00	456962
2018-07-24	36.39	36.39	34.86	35.09	477621
2018-07-25	35.06	35.27	34.70	34.85	358102
2018-07-26	34.72	34.89	34.25	34.29	240695
2018-07-27	34.32	34.62	33.80	33.94	377116
2018-07-30	33.89	34.12	33.21	33.52	591031
2018-07-31	33.55	34.00	32.51	33.25	1145222
2018-08-01	33.47	34.61	33.32	34.37	818347
2018-08-02	34.19	36.06	34.15	35.76	827073
2018-08-03	35.83	36.19	34.97	35.80	651450
2018-08-06	35.92	35.93	35.55	35.64	700768
2018-08-07	35.72	36.23	35.09	35.50	387569
2018-08-08	35.34	36.91	35.24	36.64	694275
2018-08-09	36.73	37.29	36.52	36.86	452958
2018-08-10	36.41	36.60	35.50	35.66	536606
2018-08-13	35.63	35.79	34.89	35.13	257366
2018-08-14	35.24	35.55	35.13	35.34	289651
2018-08-15	35.09	35.22	34.42	34.53	460056
2018-08-16	34.78	35.66	34.47	35.60	542589
2018-08-17	35.56	35.65	35.21	35.23	346282
2018-08-20	35.30	35.99	35.20	35.92	221793
2018-08-21	35.98	36.74	35.92	36.39	539853
2018-08-22	36.34	36.69	36.23	36.60	204111
2018-08-23	36.55	36.72	35.90	36.05	283305
2018-08-24	36.25	36.56	35.95	36.42	295583
2018-08-27	36.65	37.16	36.50	36.63	236065
2018-08-28	36.68	36.75	36.16	36.30	194139
2018-08-29	36.49	36.82	36.10	36.52	303672
2018-08-30	36.42	36.69	36.16	36.65	204202
2018-08-31	36.42	36.91	36.34	36.70	309574
2018-09-04	36.71	36.95	36.24	36.57	657252
2018-09-05	36.43	36.57	35.54	36.03	295437
2018-09-06	36.01	36.28	35.46	35.83	302163
2018-09-07	35.78	35.96	35.04	35.42	333704
2018-09-10	35.50	35.67	35.23	35.37	375445
2018-09-11	35.33	35.33	34.56	34.56	395656
2018-09-12	34.50	34.62	33.89	34.00	493952
2018-09-13	34.08	34.26	33.25	33.43	479899
2018-09-14	33.50	34.44	33.30	34.37	538449
2018-09-17	34.39	34.61	34.08	34.30	416895
2018-09-18	34.33	34.55	33.91	34.07	451175
2018-09-19	34.03	35.00	33.81	34.89	515549
2018-09-20	35.04	35.72	35.04	35.51	374787
2018-09-21	35.62	35.92	35.35	35.71	645986
2018-09-24	35.65	35.76	34.70	34.93	508684
2018-09-25	34.95	35.28	34.43	35.21	376423
2018-09-26	35.11	35.17	34.14	34.23	439050
2018-09-27	34.19	34.51	33.81	34.12	286643
2018-09-28	33.85	34.28	33.53	33.61	406565
2018-10-01	33.77	34.20	33.11	33.24	304422
2018-10-02	33.19	33.56	32.75	32.87	320611
2018-10-03	33.06	33.53	32.89	33.30	525307
2018-10-04	33.13	33.25	31.65	32.02	896583
2018-10-05	32.08	32.28	31.38	32.27	833802
2018-10-08	31.96	32.24	31.58	31.93	349482
2018-10-09	31.98	32.18	31.26	31.66	392986
2018-10-10	31.74	32.05	30.90	30.96	501807
2018-10-11	31.00	31.43	29.89	29.91	557466
2018-10-12	30.54	30.63	29.48	29.90	454546
2018-10-15	29.75	30.17	29.70	29.87	443146
2018-10-16	29.99	30.80	29.54	30.50	458595
2018-10-17	30.42	31.04	30.10	30.54	355475
2018-10-18	30.25	30.52	29.71	29.82	448149
2018-10-19	29.84	30.35	29.47	30.11	428621
2018-10-22	30.22	30.43	29.50	29.53	532632
2018-10-23	28.85	29.19	28.58	28.87	821972
2018-10-24	28.83	29.00	27.20	27.26	724301
2018-10-25	27.48	28.09	27.29	27.85	452693
2018-10-26	27.38	27.73	27.02	27.53	583099
2018-10-29	28.04	28.37	27.18	27.47	583607
2018-10-30	27.32	27.82	27.00	27.45	895495
2018-10-31	27.89	29.30	27.77	28.52	817488
2018-11-01	28.80	30.97	27.84	30.87	1409426
2018-11-02	31.16	31.28	29.24	29.34	877632
2018-11-05	29.53	30.46	29.41	29.60	668755
2018-11-06	29.69	30.33	29.51	29.99	605247
2018-11-07	30.15	30.71	30.05	30.67	348199
2018-11-08	30.52	30.88	30.22	30.45	297803
2018-11-09	30.28	30.34	29.80	29.84	713580
2018-11-12	29.75	29.75	29.11	29.18	391829
2018-11-13	29.29	30.13	29.28	29.49	506398
2018-11-14	29.86	29.86	28.70	29.07	646006
2018-11-15	29.00	29.75	28.87	29.75	698096
2018-11-16	29.46	29.74	29.04	29.60	468478
2018-11-19	29.53	29.84	28.80	28.93	588028
2018-11-20	28.40	28.62	27.46	27.65	680474
2018-11-21	27.79	28.14	27.22	27.90	1362188
2018-11-23	27.56	28.09	27.56	27.66	279682
2018-11-26	28.23	29.18	28.09	28.87	2125843
2018-11-27	28.62	28.95	28.22	28.65	889201
2018-11-28	28.73	29.04	28.22	28.91	552192
2018-11-29	28.71	29.52	28.71	29.25	463868
2018-11-30	29.04	29.32	28.69	29.27	348608
2018-12-03	29.88	30.02	29.50	29.76	596543
2018-12-04	29.57	29.86	27.48	27.89	700866
2018-12-06	27.36	27.90	26.85	27.89	705291
2018-12-07	27.92	28.35	26.87	27.14	502432
2018-12-10	27.09	27.29	26.20	26.69	445677
2018-12-11	27.17	27.48	25.93	26.19	605875
2018-12-12	26.74	27.51	26.58	26.98	788693
2018-12-13	27.17	27.17	25.56	25.62	905359
2018-12-14	25.25	26.62	25.25	25.47	1218823
2018-12-17	25.26	25.56	24.58	24.80	902336
2018-12-18	25.03	25.79	24.32	24.50	700952
2018-12-19	24.35	24.65	23.89	24.01	890204
2018-12-20	23.84	24.13	23.00	23.45	1045755
2018-12-21	23.37	23.92	23.03	23.22	819865
2018-12-24	23.00	23.65	22.83	23.11	463066
2018-12-26	23.18	24.74	22.47	24.70	835387
2018-12-27	24.05	24.43	23.37	24.12	1094951
2018-12-28	24.28	24.59	23.82	24.25	526980
2018-12-31	24.47	24.66	23.61	24.29	765783
2019-01-02	23.88	25.08	23.44	24.59	638271
2019-01-03	24.46	25.03	24.16	24.56	496386
2019-01-04	25.25	26.25	24.96	25.94	656635
2019-01-07	25.75	26.52	25.71	26.17	542047
2019-01-08	26.49	26.86	25.92	26.22	1217211
2019-01-09	26.49	27.18	26.25	27.17	498879
2019-01-10	27.05	27.42	26.79	27.12	523476
2019-01-11	26.98	27.50	26.75	27.50	568860
2019-01-14	27.27	27.93	27.24	27.51	459577
2019-01-15	27.51	27.78	27.26	27.73	512867
2019-01-16	28.04	28.52	27.68	28.12	629811
2019-01-17	28.07	28.67	27.99	28.49	381189
2019-01-18	28.65	28.96	28.35	28.85	418356
2019-01-22	28.52	28.86	28.28	28.55	346745
2019-01-23	28.65	28.95	28.27	28.46	233691
2019-01-24	28.29	29.05	28.21	28.91	469696
2019-01-25	29.02	29.50	29.02	29.36	444452
2019-01-28	29.12	29.58	28.87	29.51	466995
2019-01-29	29.58	29.66	29.14	29.21	228167
2019-01-30	29.33	29.74	28.91	29.45	273929
2019-01-31	29.20	29.90	29.20	29.89	631044
2019-02-01	30.10	30.55	30.03	30.16	676097
2019-02-04	30.01	30.21	29.66	30.01	370494
2019-02-05	30.14	30.36	29.79	30.00	330282
2019-02-06	30.00	30.31	29.78	30.23	276806
2019-02-07	30.23	30.32	29.66	30.00	513828
2019-02-08	29.68	30.08	29.46	30.06	842225
2019-02-11	30.05	30.31	29.76	29.93	626266
2019-02-12	32.43	34.60	32.20	33.71	2796870
2019-02-13	34.07	34.07	33.23	33.84	753811
2019-02-14	33.69	33.90	33.50	33.73	1037264
2019-02-15	34.00	34.49	33.69	34.00	1154083
2019-02-19	33.92	35.02	33.79	34.74	1191058
2019-02-20	34.94	35.05	34.45	34.58	695013
2019-02-21	34.60	34.71	33.94	34.00	966340
2019-02-22	34.23	34.24	33.66	33.78	1208426
2019-02-25	33.75	34.23	33.50	33.61	1331361
2019-02-26	33.29	33.67	33.29	33.40	770733
2019-02-27	33.35	33.56	33.05	33.12	742473
2019-02-28	33.12	33.17	32.90	33.00	945340
2019-03-01	33.30	33.73	33.04	33.41	881215
2019-03-04	33.54	33.97	33.42	33.75	601700
2019-03-05	33.82	33.82	33.21	33.58	498270
2019-03-06	33.60	33.64	32.85	32.86	379482
2019-03-07	32.89	33.00	32.08	32.30	606085
2019-03-08	31.93	32.26	31.85	32.03	308632
2019-03-11	32.22	32.77	32.22	32.70	489485
2019-03-12	32.80	33.47	32.80	33.13	825830
2019-03-13	33.38	33.62	33.22	33.41	909172
2019-03-14	33.51	33.78	33.33	33.55	559400
2019-03-15	33.39	34.09	33.39	33.99	894476
2019-03-18	34.09	34.40	33.94	34.15	474808
2019-03-19	34.35	34.38	33.82	33.89	609572
2019-03-20	33.66	33.66	32.88	33.00	455329
2019-03-21	32.72	33.49	32.59	33.42	606022
2019-03-22	33.02	33.02	31.58	31.86	599628
2019-03-25	31.74	32.00	31.03	31.33	597785
2019-03-26	31.57	31.90	31.18	31.58	462117
2019-03-27	31.39	31.75	31.01	31.31	710425
2019-03-28	31.44	31.66	31.22	31.44	599029
2019-03-29	31.84	32.17	31.65	31.75	520979
2019-04-01	32.10	32.88	32.10	32.88	295044
2019-04-02	32.99	33.25	32.68	32.78	479197
2019-04-03	33.08	33.27	32.79	32.93	256715
2019-04-04	32.93	33.38	32.91	33.12	366366
2019-04-05	33.28	33.49	33.05	33.13	414066
2019-04-08	33.05	33.30	32.87	33.30	296880
2019-04-09	33.22	33.22	32.69	32.75	295975
2019-04-10	32.72	33.18	32.62	32.96	396566
2019-04-11	33.08	33.33	32.80	32.94	611423
2019-04-12	33.36	33.70	33.22	33.42	269105
2019-04-15	33.41	33.51	32.77	33.00	249447
2019-04-16	33.31	33.81	33.13	33.69	389834
2019-04-17	33.89	34.01	33.66	33.81	409103
2019-04-18	33.80	33.86	33.14	33.42	341703
2019-04-22	33.24	33.34	32.75	32.97	236357
2019-04-23	33.06	33.92	33.00	33.88	505606
2019-04-24	33.74	34.17	33.47	33.83	713734
2019-04-25	33.71	34.35	33.48	33.78	455552
2019-04-26	33.63	34.98	33.63	34.92	487319
2019-04-29	35.00	35.90	34.96	35.34	901138
2019-04-30	34.78	35.34	33.77	33.97	882720
2019-05-01	34.30	34.75	33.81	33.81	725674
2019-05-02	33.71	34.33	33.63	33.98	448960
2019-05-03	34.06	34.53	34.06	34.37	326189
2019-05-06	33.38	34.74	33.38	34.63	480083
2019-05-07	34.14	34.73	33.97	34.34	383487
2019-05-08	34.11	34.40	33.76	33.89	482495
2019-05-09	33.54	33.66	32.98	33.66	614811
2019-05-10	33.60	34.10	33.44	33.93	386568
2019-05-13	33.20	33.31	32.50	32.59	299208
2019-05-14	32.75	33.47	32.65	33.17	368698
2019-05-15	32.51	32.66	32.07	32.31	544176
2019-05-16	32.51	32.83	32.31	32.41	478865
2019-05-17	32.07	32.39	31.92	31.98	295927
2019-05-20	31.75	32.22	31.66	31.80	262542
2019-05-21	32.12	32.24	31.96	32.13	350326
2019-05-22	32.00	32.13	31.83	31.88	230875
2019-05-23	31.56	31.56	30.62	31.01	285385
2019-05-24	31.31	31.70	31.19	31.50	531306
2019-05-28	31.16	31.85	31.12	31.12	328804
2019-05-29	30.97	31.32	30.70	31.26	422459
2019-05-30	31.29	31.68	30.61	30.89	217976
2019-05-31	30.37	30.37	29.85	29.87	412808
2019-06-03	29.92	30.76	29.92	30.34	617970
2019-06-04	30.77	31.44	30.77	31.36	427400
2019-06-05	31.50	31.68	30.76	31.14	187731
2019-06-06	31.25	31.64	31.05	31.46	276267
2019-06-07	31.51	31.70	31.16	31.17	228411
2019-06-10	31.27	31.75	31.24	31.46	296250
2019-06-11	31.74	32.18	31.60	32.04	351488
2019-06-12	31.98	31.98	31.38	31.50	466965
2019-06-13	31.70	31.89	31.51	31.57	501811
2019-06-14	31.56	31.67	31.14	31.60	330816
2019-06-17	31.70	31.70	31.25	31.52	530536
2019-06-18	31.62	32.28	31.42	32.00	456942
2019-06-19	32.06	32.36	31.80	31.86	572698
2019-06-20	32.27	32.53	32.04	32.41	555180
2019-06-21	32.37	32.97	32.21	32.77	735099
2019-06-24	32.78	32.91	31.88	32.03	676437
2019-06-25	32.04	32.04	31.45	31.63	444876
2019-06-26	32.04	33.07	32.04	32.50	455636
2019-06-27	32.51	33.25	32.34	33.20	484465
2019-06-28	33.55	34.05	33.55	33.81	1388358
2019-07-01	34.19	34.69	33.93	34.17	664100
2019-07-02	34.11	34.24	33.87	33.92	464168
2019-07-03	34.10	34.77	34.03	34.72	281183
2019-07-05	34.66	34.97	34.49	34.70	212115
2019-07-08	34.73	35.03	34.05	34.17	262561
2019-07-09	33.85	34.26	33.85	34.18	189122
2019-07-10	34.18	34.45	33.96	34.08	430454
2019-07-11	34.54	34.74	34.13	34.14	439472
2019-07-12	34.22	34.71	34.22	34.59	275038
2019-07-15	34.61	34.85	33.82	33.92	335339
2019-07-16	34.79	35.13	34.56	34.80	595441
2019-07-17	34.68	34.68	33.83	34.01	423599
2019-07-18	33.93	34.74	33.93	34.58	265477
2019-07-19	34.67	35.04	34.49	34.49	522940
2019-07-22	34.44	34.69	34.33	34.38	209708
2019-07-23	34.55	34.99	34.44	34.87	253130
2019-07-24	34.85	36.63	34.85	36.60	436393
2019-07-25	36.67	36.67	35.16	35.26	529412
2019-07-26	35.24	36.04	35.13	35.98	377640
2019-07-29	36.05	36.09	35.60	35.77	419272
2019-07-30	39.12	42.16	38.93	42.07	2777138
2019-07-31	42.20	42.73	41.30	41.45	1071927
2019-08-01	41.66	43.28	41.37	41.43	1204886
2019-08-02	41.42	41.50	40.00	41.01	648251
2019-08-05	40.64	40.64	39.24	39.81	713675
2019-08-06	40.14	40.33	39.21	39.67	664836
2019-08-07	38.85	39.66	38.55	39.49	668925
2019-08-08	39.86	40.48	39.86	40.44	581278
2019-08-09	40.31	40.75	39.65	39.68	477843
2019-08-12	39.22	39.29	38.68	38.68	388932
2019-08-13	38.61	39.72	38.61	39.06	345346
2019-08-14	38.21	38.21	37.48	37.59	583536
2019-08-15	37.60	37.86	36.76	36.94	497463
2019-08-16	37.09	38.15	37.09	37.80	620740
2019-08-19	38.33	38.92	37.89	38.62	867980
2019-08-20	38.51	39.24	37.72	39.02	1017281
2019-08-21	39.27	39.91	39.16	39.41	725928
2019-08-22	39.40	39.82	38.93	39.74	388941
2019-08-23	39.33	39.83	37.84	35.88	830023
2019-08-26	36.41	36.70	35.80	36.43	618880
2019-08-27	36.52	36.52	35.00	35.36	871932
2019-08-28	35.17	35.85	35.06	35.41	730609
2019-08-29	35.83	36.16	35.56	36.06	649938
2019-08-30	36.39	36.57	35.74	35.85	497480
2019-09-03	35.51	35.54	34.80	35.31	894153
2019-09-04	35.68	36.11	35.45	36.07	782322
2019-09-05	36.59	37.68	36.59	37.49	737157
2019-09-06	37.42	37.72	37.10	37.27	498879
2019-09-09	37.36	38.36	37.31	38.31	657418
2019-09-10	38.25	38.80	38.02	38.41	655748
2019-09-11	38.41	38.56	37.57	38.46	550848
2019-09-12	38.21	38.65	37.82	38.39	400425
2019-09-13	38.71	39.13	38.43	38.81	695876
2019-09-16	38.47	38.87	37.97	38.04	626944
2019-09-17	37.84	37.98	37.37	37.88	333740
2019-09-18	37.65	37.70	37.26	37.49	569849
2019-09-19	37.37	38.39	37.37	37.90	577468
2019-09-20	37.80	38.27	37.43	37.52	612045
2019-09-23	37.13	38.45	37.00	38.23	529725
2019-09-24	38.23	38.45	37.36	37.50	586056
2019-09-25	37.34	38.21	37.34	38.15	485788
2019-09-26	38.03	38.30	37.15	37.15	421549
2019-09-27	37.28	37.50	36.40	36.52	519701
2019-09-30	36.72	37.06	36.28	36.68	544952
2019-10-01	36.99	37.11	35.14	35.40	451434
2019-10-02	35.12	35.26	34.51	35.23	608317
2019-10-03	35.06	35.22	34.19	34.71	723670
2019-10-04	34.71	35.45	34.49	35.41	401310
2019-10-07	35.28	35.69	34.93	34.97	478313
2019-10-08	34.62	34.62	33.94	34.01	320340
2019-10-09	34.20	34.82	34.02	34.55	477422
2019-10-10	34.85	35.34	34.60	35.00	300470
2019-10-11	35.72	36.30	35.60	35.78	445576
2019-10-14	35.50	35.81	35.22	35.37	243531
2019-10-15	35.58	36.62	35.39	36.42	488197
2019-10-16	36.32	36.62	36.00	36.23	534833
2019-10-17	36.46	36.65	36.09	36.41	439039
2019-10-18	36.36	37.19	36.28	36.55	544159
2019-10-21	36.85	37.29	36.59	37.00	560229
2019-10-22	36.90	37.64	36.85	37.18	521658
2019-10-23	36.96	37.30	36.65	36.77	560400
2019-10-24	36.77	36.97	36.11	36.65	433846
2019-10-25	36.50	37.36	36.49	37.03	370949
2019-10-28	37.41	38.58	37.36	38.50	831734
2019-10-29	39.23	39.75	38.01	39.33	1249021
2019-10-30	39.74	40.68	39.60	40.49	859903
2019-10-31	40.35	40.37	39.00	40.00	524885
2019-11-01	40.40	41.32	40.38	41.29	540851
2019-11-04	41.57	42.02	41.47	41.96	679123
2019-11-05	41.97	42.44	41.30	41.77	522030
2019-11-06	41.73	42.18	41.57	41.63	616693
2019-11-07	42.01	42.62	41.50	41.81	439723
2019-11-08	41.75	41.84	41.44	41.66	335946
2019-11-11	41.30	41.98	41.12	41.65	316257
2019-11-12	41.65	41.86	41.36	41.50	371055
2019-11-13	41.15	41.30	40.76	41.06	322968
2019-11-14	40.85	41.44	40.72	41.36	353764
2019-11-15	41.67	41.75	41.10	41.28	218995
2019-11-18	41.26	41.33	40.49	40.74	468751
2019-11-19	40.76	41.14	40.68	40.75	539016
2019-11-20	41.48	43.36	41.48	43.11	1216428
2019-11-21	43.46	44.38	43.32	43.48	999027
2019-11-22	43.89	44.20	42.77	42.73	489828
2019-11-25	42.82	43.38	42.56	43.27	692417
2019-11-26	43.33	43.66	42.98	43.31	469084
2019-11-27	43.34	43.61	42.89	43.25	417251
2019-11-29	43.00	43.33	42.81	43.09	194296
2019-12-02	43.28	43.47	42.46	42.54	365115
2019-12-03	42.01	42.56	41.26	42.36	543691
2019-12-04	42.62	43.03	42.62	42.97	402920
2019-12-05	43.00	43.17	42.75	42.91	436655
2019-12-06	43.14	43.80	43.11	43.11	577248
2019-12-09	43.00	43.61	42.76	43.31	465239
2019-12-10	43.19	43.38	43.01	43.12	255549
2019-12-11	43.20	43.37	42.85	43.04	456828
2019-12-12	43.10	43.99	43.10	43.54	711224
2019-12-13	43.50	43.88	43.10	43.38	427166
2019-12-16	43.50	44.62	43.50	43.83	1105272
2019-12-17	44.14	44.37	43.89	44.20	880550
2019-12-18	44.67	44.72	44.04	44.25	807543
2019-12-19	44.16	44.29	43.85	43.97	922449
2019-12-20	44.34	44.87	44.04	44.09	946508
2019-12-23	44.13	44.13	42.92	43.08	559383
2019-12-24	43.04	43.35	42.96	43.25	121508
2019-12-26	43.25	43.53	43.03	43.10	254183
2019-12-27	43.10	43.16	42.56	42.58	342420
2019-12-30	42.76	42.80	42.26	42.40	392664
2019-12-31	42.32	42.69	42.15	42.15	385760
2020-01-02	42.33	42.67	42.07	42.60	494683
2020-01-03	42.01	42.21	41.59	42.00	438224
2020-01-06	41.66	41.79	41.00	41.67	946408
2020-01-07	41.63	41.73	40.89	40.92	476975
2020-01-08	40.94	41.72	40.90	41.47	456742
2020-01-09	41.77	42.31	41.59	41.67	509114
2020-01-10	41.71	41.80	41.14	41.30	421347
2020-01-13	41.31	42.18	41.16	42.09	847410
2020-01-14	42.09	42.52	41.68	41.79	701742
2020-01-15	41.73	42.12	41.51	41.72	427398
2020-01-16	41.94	42.82	41.84	42.75	449787
2020-01-17	43.10	43.62	42.94	43.19	685053
2020-01-21	43.00	43.03	42.27	42.61	458379
2020-01-22	42.98	44.24	42.98	43.82	652595
2020-01-23	43.69	43.97	42.73	43.65	796658
2020-01-24	43.53	43.53	42.14	42.66	451082
2020-01-27	41.95	41.95	40.96	41.25	957667
2020-01-28	41.52	42.20	41.41	41.91	559559
2020-01-29	42.05	42.44	41.52	42.10	491784
2020-01-30	41.63	42.62	41.63	42.57	356217
2020-01-31	42.28	42.44	41.53	42.37	777726
2020-02-03	42.70	42.82	40.23	40.41	1174288
2020-02-04	41.06	41.83	40.94	41.05	1185920
2020-02-05	41.61	43.13	41.58	42.90	693875
2020-02-06	42.99	44.17	42.90	43.62	1120341
2020-02-07	43.39	43.90	42.92	43.74	654607
2020-02-10	43.64	45.02	43.33	44.98	1238649
2020-02-11	47.73	48.84	45.30	46.99	1497619
2020-02-12	47.76	48.02	46.01	46.79	1160447
2020-02-13	46.70	47.01	46.52	46.99	661213
2020-02-14	47.17	48.09	47.11	47.91	1223534
2020-02-18	47.71	47.92	47.08	47.75	740105
2020-02-19	47.87	48.34	47.56	48.02	1054499
2020-02-20	47.87	48.92	47.81	48.72	713687
2020-02-21	48.44	48.48	47.70	47.97	1044321
2020-02-24	46.45	47.06	46.15	43.64	1176592
2020-02-25	43.59	43.64	40.13	40.44	1422385
2020-02-26	40.56	40.90	39.26	39.35	1005801
2020-02-27	38.36	39.65	36.95	37.86	975816
2020-02-28	36.37	37.76	36.00	36.75	1702238
2020-03-02	38.00	38.71	37.00	38.57	1185674
2020-03-03	38.55	38.84	36.25	36.40	1392624
2020-03-04	37.67	39.38	37.34	39.33	1096740
2020-03-05	37.96	39.09	37.14	37.56	1016861
2020-03-06	35.91	37.08	35.56	36.05	1588741
2020-03-09	33.00	33.78	30.10	30.73	1677545
2020-03-10	32.16	34.67	32.06	34.66	2277801
2020-03-11	33.54	34.76	31.57	31.85	1444704
2020-03-12	29.16	30.99	28.01	28.80	2693265
2020-03-13	30.69	31.62	29.02	31.58	1238599
2020-03-16	26.20	28.15	24.90	24.90	1733388
2020-03-17	25.44	25.53	20.91	21.40	3489736
2020-03-18	19.53	19.66	12.21	14.34	2741699
2020-03-19	14.18	18.68	13.25	16.89	2448275
2020-03-20	17.54	22.07	17.37	18.28	3825708
2020-03-23	17.78	18.43	16.91	17.54	1871917
2020-03-24	19.01	20.48	18.58	20.26	1232037
2020-03-25	21.02	24.25	20.30	21.85	1303106
2020-03-26	22.15	24.71	22.03	22.63	2087251
2020-03-27	21.57	22.78	20.36	22.41	1225480
2020-03-30	21.70	21.97	19.26	19.96	1401628
2020-03-31	20.04	20.23	18.45	19.12	1643520
2020-04-01	17.82	17.88	15.75	16.34	1664305
2020-04-02	16.15	17.81	15.83	16.87	1789941
2020-04-03	16.94	16.94	14.62	15.27	1870562
2020-04-06	16.52	17.89	16.02	17.65	1549256
2020-04-07	19.36	21.22	18.90	19.00	3399172
2020-04-08	19.72	20.60	19.18	20.12	1996556
2020-04-09	21.59	23.07	21.17	22.29	2497883
2020-04-13	22.83	22.83	20.33	20.85	1227567
2020-04-14	21.36	21.91	19.58	20.25	1510644
2020-04-15	19.17	19.31	18.19	18.58	1236297
2020-04-16	18.50	18.88	17.55	17.72	1376547
2020-04-17	19.21	20.91	19.09	20.78	2436341
2020-04-20	19.62	20.21	18.84	19.53	1353279
2020-04-21	18.38	19.09	17.87	18.27	1177250
2020-04-22	18.74	18.89	17.40	17.91	1060331
2020-04-23	18.07	18.96	18.04	18.29	1150104
2020-04-24	18.40	19.31	18.06	19.07	1002795
2020-04-27	19.20	20.75	18.90	20.54	1362995
2020-04-28	22.24	24.06	21.98	22.97	2495642
2020-04-29	24.31	26.78	24.18	26.29	2126839
2020-04-30	25.23	25.42	23.57	24.21	1408568
2020-05-01	23.13	23.40	22.03	22.49	1005363
2020-05-04	21.38	22.44	20.62	22.27	865240
2020-05-05	22.73	23.59	21.84	22.02	985745
2020-05-06	22.28	22.54	20.80	20.86	846921
2020-05-07	21.17	22.11	21.06	21.21	1322821
2020-05-08	21.77	22.51	21.59	22.46	1117113
2020-05-11	21.75	22.13	21.27	21.28	2437288
2020-05-12	21.13	21.74	19.45	19.69	2276818
2020-05-13	19.59	19.60	18.21	18.61	962061
2020-05-14	18.48	20.47	17.82	20.41	1073813
2020-05-15	20.01	20.86	19.73	20.21	1140166
2020-05-18	21.81	22.72	21.52	22.13	1720853
2020-05-19	21.86	22.57	20.98	21.70	660469
2020-05-20	22.28	23.09	21.72	22.05	802877
2020-05-21	21.92	22.62	21.80	22.00	561149
2020-05-22	22.17	22.18	21.25	21.67	769824
2020-05-26	23.00	24.16	23.00	23.52	1227787
2020-05-27	25.22	25.83	24.12	25.29	1056820
2020-05-28	25.66	25.66	24.36	24.87	1122111
2020-05-29	24.56	24.56	22.97	23.33	1333344
2020-06-01	23.48	25.09	23.24	24.68	923002
2020-06-02	25.18	26.30	25.06	25.67	1539226
2020-06-03	26.75	27.72	26.45	27.40	1516685
2020-06-04	27.15	27.91	26.60	27.87	1088853
2020-06-05	30.66	32.50	29.57	30.10	1780983
2020-06-08	31.38	32.09	30.49	31.55	1509496
2020-06-09	30.27	30.75	29.39	29.70	791958
2020-06-10	29.35	29.81	27.54	27.67	997218
2020-06-11	25.01	26.18	24.52	24.52	927038
2020-06-12	26.54	26.79	24.93	26.51	899074
2020-06-15	24.84	27.14	24.75	26.93	1002122
2020-06-16	28.85	28.85	26.64	27.15	987887
2020-06-17	27.13	27.21	25.93	26.34	1204258
2020-06-18	25.91	26.84	25.56	26.05	592764
2020-06-19	26.77	26.77	25.09	25.96	850663
2020-06-22	25.66	26.17	25.22	25.94	498408
2020-06-23	26.53	26.53	26.04	26.23	783136
2020-06-24	25.43	25.70	24.51	24.97	669397
2020-06-25	24.53	25.53	24.04	25.48	599995
2020-06-26	24.89	24.89	23.51	23.69	1074458
2020-06-29	24.00	24.43	23.45	24.18	705423
2020-06-30	23.82	24.66	23.61	24.54	681599
2020-07-01	24.72	25.43	23.71	23.74	1357073
2020-07-02	24.57	25.44	24.02	24.13	554536
2020-07-06	25.07	25.71	24.66	25.10	906896
2020-07-07	24.78	25.07	23.50	23.56	849618
2020-07-08	23.56	24.31	23.32	23.96	659001
2020-07-09	23.79	23.92	22.30	22.62	1143354
2020-07-10	22.41	23.53	22.25	23.51	692508
2020-07-13	23.86	24.34	23.16	23.47	824809
2020-07-14	23.27	24.16	22.97	23.75	848335
2020-07-15	24.33	25.06	23.99	24.91	693243
2020-07-16	24.64	25.15	24.00	24.92	830712
2020-07-17	24.99	25.01	23.99	24.01	651507
2020-07-20	23.91	24.22	23.41	23.76	576331
2020-07-21	24.24	25.69	24.10	25.42	1113135
2020-07-22	25.31	26.07	25.31	25.73	533565
2020-07-23	25.37	26.00	25.17	25.33	924283
2020-07-24	25.38	25.51	24.88	25.20	654401
2020-07-27	24.93	25.66	24.45	25.46	715073
2020-07-28	28.90	29.50	27.79	28.45	3264918
2020-07-29	28.65	29.37	28.48	28.98	1018629
2020-07-30	28.16	29.00	28.05	28.90	850870
2020-07-31	28.82	29.00	28.03	28.70	1169880
2020-08-03	28.84	29.35	28.64	28.91	1169718
2020-08-04	29.31	29.75	29.02	29.62	1189693
2020-08-05	30.00	32.08	29.97	31.97	2053277
2020-08-06	32.15	32.35	31.62	29.72	2131810
2020-08-07	29.25	29.50	28.16	29.42	1236973
2020-08-10	29.52	30.42	29.52	30.19	848604
2020-08-11	30.84	31.64	30.39	30.72	1115331
2020-08-12	31.20	31.23	29.04	29.71	920757
2020-08-13	29.41	30.09	29.21	29.63	677253
2020-08-14	29.31	30.34	29.21	29.99	534354
2020-08-17	29.99	29.99	29.27	29.64	587652
2020-08-18	29.79	29.79	28.81	29.00	721526
2020-08-19	29.13	29.85	28.80	29.33	459509
2020-08-20	28.73	29.15	28.34	28.76	1630482
2020-08-21	28.75	29.04	28.55	28.89	438375
2020-08-24	29.09	30.23	28.85	29.60	1067033
2020-08-25	30.03	30.31	29.18	29.51	767085
2020-08-26	29.44	29.48	28.80	28.97	404193
2020-08-27	28.92	29.97	28.92	29.75	583686
2020-08-28	29.97	30.11	29.62	30.00	305338
2020-08-31	30.02	30.02	29.05	29.08	577958
2020-09-01	28.73	29.74	28.51	29.14	532714
2020-09-02	29.22	29.86	28.93	29.83	434171
2020-09-03	29.89	30.67	29.20	29.92	720352
2020-09-04	30.79	31.66	30.00	31.15	888325
2020-09-08	30.72	30.90	29.99	30.01	768880
2020-09-09	30.27	30.39	29.71	30.08	668644
2020-09-10	30.23	30.88	29.49	29.52	632176
2020-09-11	29.62	30.87	29.39	30.78	881704
2020-09-14	30.95	32.09	30.68	31.63	783106
2020-09-15	31.97	32.97	31.78	32.19	1247800
2020-09-16	32.22	32.95	31.44	32.41	669856
2020-09-17	31.78	32.87	31.62	32.57	619417
2020-09-18	32.49	32.82	31.94	31.97	1136891
2020-09-21	31.15	31.15	29.85	30.76	611752
2020-09-22	31.00	31.52	30.42	30.82	525527
2020-09-23	30.97	31.40	29.56	29.59	407379
2020-09-24	29.38	29.90	28.66	29.23	784498
2020-09-25	29.13	29.88	28.85	29.56	533614
2020-09-28	30.34	30.89	30.10	30.49	348024
2020-09-29	30.34	30.65	29.87	30.47	322845
2020-09-30	30.62	31.49	30.62	31.25	653720
2020-10-01	31.51	32.44	30.87	32.19	775464
2020-10-02	31.37	33.60	31.30	33.34	505393
2020-10-05	33.62	34.51	33.58	34.39	1017415
2020-10-06	34.99	35.80	33.88	34.35	1394139
2020-10-07	35.06	35.76	34.82	35.46	795985
2020-10-08	35.70	36.48	35.54	36.14	437553
2020-10-09	36.89	36.99	36.13	36.41	591317
2020-10-12	36.56	36.74	35.92	36.30	541200
2020-10-13	36.29	36.35	35.58	36.16	402718
2020-10-14	36.13	36.66	35.99	36.03	250949
2020-10-15	35.64	36.45	35.25	35.77	759425
2020-10-16	35.79	36.16	35.28	35.74	616023
2020-10-19	36.09	36.91	35.62	35.66	491036
2020-10-20	36.26	37.41	35.90	36.82	1029915
2020-10-21	36.93	37.00	35.25	35.29	706050
2020-10-22	35.27	36.50	35.08	36.50	515805
2020-10-23	36.70	37.79	36.60	37.76	869307
2020-10-26	37.08	37.80	36.62	37.53	1226084
2020-10-27	37.53	37.93	35.40	36.78	1574349
2020-10-28	36.00	37.16	35.00	35.05	1126331
2020-10-29	35.15	35.78	34.54	35.48	884622
2020-10-30	35.16	35.65	34.24	34.89	1100193
2020-11-02	35.59	36.58	35.33	36.48	576607
2020-11-03	37.42	38.26	37.10	37.54	616724
2020-11-04	36.82	37.96	35.88	37.44	586220
2020-11-05	37.80	38.36	37.47	37.13	614125
2020-11-06	37.55	37.74	36.41	36.61	435685
2020-11-09	38.88	40.99	38.10	38.21	979431
2020-11-10	38.47	40.11	38.41	39.65	732905
2020-11-11	39.69	39.85	38.50	39.27	469081
2020-11-12	38.67	39.20	37.85	38.20	573753
2020-11-13	38.88	39.72	38.67	39.36	432533
2020-11-16	40.65	40.74	39.56	39.93	717955
2020-11-17	39.40	40.22	38.87	39.95	579698
2020-11-18	40.11	40.56	39.41	39.43	703026
2020-11-19	39.10	39.43	38.44	39.30	739172
2020-11-20	39.05	39.07	37.49	37.55	797811
2020-11-23	38.04	39.13	37.78	38.73	777757
2020-11-24	39.56	40.93	39.41	40.76	893455
2020-11-25	40.35	41.27	39.47	41.24	802399
2020-11-27	40.92	41.12	39.84	40.40	210808
2020-11-30	40.38	40.71	38.95	38.99	788979
2020-12-01	39.96	40.53	39.61	39.69	621468
2020-12-02	39.64	40.44	39.29	40.36	498871
2020-12-03	40.54	40.77	39.69	39.87	513610
2020-12-04	40.22	40.76	39.84	40.33	589407
2020-12-07	40.30	40.93	39.71	40.74	397416
2020-12-08	40.15	40.53	39.59	39.64	558519
2020-12-09	40.10	41.17	40.00	40.73	515394
2020-12-10	41.81	43.92	41.22	43.70	937867
2020-12-11	43.50	43.79	42.97	43.32	492201
2020-12-14	44.00	44.00	42.01	42.98	708793
2020-12-15	43.61	44.81	43.06	44.66	674398
2020-12-16	44.96	45.53	44.43	45.19	727918
2020-12-17	45.20	45.53	43.61	45.35	689383
2020-12-18	45.86	46.50	45.22	45.28	1988620
2020-12-21	45.28	46.42	44.48	46.00	1054666
2020-12-22	46.05	46.43	45.71	46.16	489365
2020-12-23	46.34	47.33	46.34	47.19	488432
2020-12-24	47.30	47.30	46.33	46.72	166423
2020-12-28	46.91	47.40	46.37	46.42	265793
2020-12-29	46.50	46.67	45.87	46.43	400881
2020-12-30	46.44	48.12	46.44	47.66	510919
2020-12-31	47.65	48.53	47.43	48.16	374877
2021-01-04	48.77	48.82	46.75	47.00	551403
2021-01-05	47.01	48.62	47.01	48.51	593760
2021-01-06	49.13	50.43	48.96	49.82	771861
2021-01-07	50.51	51.23	49.72	49.99	465012
2021-01-08	50.42	50.42	48.17	48.99	503727
2021-01-11	48.99	49.85	48.48	49.76	472969
2021-01-12	49.76	51.70	49.72	51.50	525001
2021-01-13	51.28	52.16	51.05	51.65	562954
2021-01-14	52.03	54.21	51.88	53.88	595280
2021-01-15	53.32	54.41	53.07	54.12	545940
2021-01-19	54.85	55.16	53.80	53.84	719071
2021-01-20	53.86	54.05	52.23	53.52	800534
2021-01-21	53.26	53.40	50.91	51.19	638611
2021-01-22	50.00	50.96	49.75	50.26	769924
2021-01-25	49.46	49.85	47.92	49.69	1124326
2021-01-26	49.99	50.45	47.95	48.01	738156
2021-01-27	47.00	47.17	44.45	44.55	1398116
2021-01-28	45.21	48.75	45.21	48.28	1174097
2021-01-29	48.24	48.54	46.25	46.56	434139
2021-02-01	47.01	47.74	46.54	47.71	1918798
2021-02-02	48.53	51.21	48.06	50.75	1557983
2021-02-03	50.67	51.64	49.69	51.33	1590746
2021-02-04	52.02	54.44	51.86	53.73	1517776
2021-02-05	54.62	56.18	54.37	55.15	655770
2021-02-08	55.45	56.23	54.88	55.82	810074
2021-02-09	57.22	59.00	55.71	55.75	2707556
2021-02-10	56.13	56.21	52.50	53.72	1636450
2021-02-11	53.25	53.26	52.47	52.50	5519332
2021-02-12	52.91	54.54	52.51	52.75	3774859
2021-02-16	53.59	54.20	52.83	49.84	3483193
2021-02-17	49.93	50.20	48.16	48.16	1847768
2021-02-18	48.10	49.45	46.46	48.98	1711988
2021-02-19	49.16	50.21	48.56	48.70	2514471
2021-02-22	48.53	50.01	48.22	49.39	1018178
2021-02-23	49.05	49.31	47.76	48.90	1523214
2021-02-24	49.06	50.91	49.00	50.59	1984123
2021-02-25	51.15	51.22	47.12	47.19	1409741
2021-02-26	47.31	47.98	45.84	46.91	2420847
2021-03-01	48.00	48.96	47.92	48.22	2126192
2021-03-02	48.50	49.45	47.81	49.20	1260535
2021-03-03	49.39	51.30	49.36	50.89	1671702
2021-03-04	50.41	51.87	50.31	51.59	2465723
2021-03-05	52.31	53.24	51.23	52.70	1879530
2021-03-08	52.69	53.87	52.15	53.34	1417305
2021-03-09	53.52	54.54	52.50	53.03	1045478
2021-03-10	53.27	54.42	53.27	54.07	865700
2021-03-11	54.37	56.57	54.03	56.14	1190168
2021-03-12	56.58	57.50	55.93	56.71	626240
2021-03-15	56.74	57.15	55.40	56.98	647078
2021-03-16	56.70	56.79	54.50	54.88	794512
2021-03-17	55.01	55.85	54.55	55.44	754199
2021-03-18	55.77	56.19	54.05	54.34	1442243
2021-03-19	53.63	54.44	53.14	53.34	1353943
2021-03-22	53.43	53.50	52.30	53.17	791803
2021-03-23	52.48	52.95	50.87	51.26	1002078
2021-03-24	52.19	52.89	51.02	51.19	776832
2021-03-25	50.76	53.41	50.10	53.38	1059266
2021-03-26	54.24	55.12	53.68	54.86	893412
2021-03-29	53.97	54.48	52.84	53.74	1316814
2021-03-30	54.05	54.63	53.22	54.14	949718
2021-03-31	54.28	54.78	53.70	53.72	486778
2021-04-01	53.76	54.99	53.76	54.99	971024
2021-04-05	55.62	56.01	54.81	55.14	748422
2021-04-06	55.08	55.45	53.75	54.53	646443
2021-04-07	54.79	55.13	54.36	54.49	581603
2021-04-08	54.49	54.53	53.51	54.31	647781
2021-04-09	54.99	55.30	54.14	54.84	670528
2021-04-12	54.88	55.99	54.88	55.98	862615
2021-04-13	55.52	55.89	53.80	55.09	773979
2021-04-14	55.01	56.37	54.89	55.55	466408
2021-04-15	56.00	56.00	54.91	55.21	507958
2021-04-16	56.06	56.50	55.52	55.97	412603
2021-04-19	55.20	55.61	53.36	53.48	774041
2021-04-20	53.01	53.41	51.66	53.25	828943
2021-04-21	52.70	54.04	52.31	53.79	623753
2021-04-22	53.88	54.23	52.60	52.92	761369
2021-04-23	52.86	54.95	52.51	54.58	754440
2021-04-26	55.21	56.21	55.00	55.30	991675
2021-04-27	56.51	56.98	54.00	55.95	1650634
2021-04-28	56.09	57.59	55.82	57.08	1407243
2021-04-29	55.08	55.92	52.65	54.10	3979007
2021-04-30	54.85	57.66	54.70	56.87	6455819
2021-05-03	57.63	58.12	56.10	56.17	2796409
2021-05-04	55.81	56.66	55.20	55.59	1817192
2021-05-05	55.86	56.44	54.86	55.53	964201
2021-05-06	56.09	56.25	54.38	56.00	1240155
2021-05-07	55.35	57.03	55.33	56.97	732352
2021-05-10	57.29	57.90	55.76	55.85	788635
2021-05-11	54.73	55.59	53.83	54.56	953795
2021-05-12	54.81	55.33	52.35	52.77	1148020
2021-05-13	52.81	54.44	52.60	53.11	1013545
2021-05-14	53.82	54.87	53.58	54.56	768814
2021-05-17	54.41	54.73	53.78	54.64	2248406
2021-05-18	55.21	55.40	53.93	53.94	612344
2021-05-19	52.76	54.34	51.74	54.25	1012218
2021-05-20	54.75	54.95	53.82	54.09	1366614
2021-05-21	54.66	55.55	54.22	54.49	957588
2021-05-24	54.97	55.46	54.48	55.16	741278
2021-05-25	55.41	56.22	54.77	54.93	993096
2021-05-26	54.97	56.00	54.97	55.79	599648
2021-05-27	56.45	57.58	56.16	57.55	993949
2021-05-28	57.51	57.93	56.54	57.84	1200872
2021-06-01	58.63	59.83	58.63	59.74	1335548
2021-06-02	60.00	60.20	58.87	59.01	1922044
2021-06-03	58.67	59.33	57.84	59.32	695063
2021-06-04	59.56	59.84	58.50	59.19	726964
2021-06-07	59.30	59.77	59.21	59.41	836712
2021-06-08	59.10	60.28	58.66	59.94	1358976
2021-06-09	60.11	60.48	59.40	59.89	1473856
2021-06-10	60.63	60.64	58.71	58.89	965520
2021-06-11	59.20	59.54	58.85	59.30	395176
2021-06-14	59.39	59.69	58.93	59.25	813982
2021-06-15	59.51	60.53	59.38	60.08	920932
2021-06-16	59.95	60.60	59.55	60.19	1214415
2021-06-17	60.49	60.88	57.38	58.45	1202279
2021-06-18	57.28	58.27	56.57	56.70	1327305
2021-06-21	57.47	59.21	57.47	59.02	891905
2021-06-22	59.13	59.80	58.45	59.12	1412896
2021-06-23	59.12	60.07	59.12	59.68	571901
2021-06-24	60.73	60.75	59.65	60.55	549546
2021-06-25	60.85	61.90	60.70	61.44	1578884
2021-06-28	61.44	61.77	59.58	59.81	926738
2021-06-29	60.25	60.46	59.37	59.70	868632
2021-06-30	59.20	60.38	59.20	59.91	1012942
2021-07-01	60.25	61.15	59.90	60.45	715082
2021-07-02	60.95	60.95	60.13	60.48	371820
2021-07-06	60.10	60.20	58.57	59.44	782568
2021-07-07	58.97	59.96	58.91	59.53	465096
2021-07-08	58.01	59.52	57.31	58.74	692390
2021-07-09	60.00	61.06	59.83	60.85	618386
2021-07-12	60.85	61.75	60.17	61.74	866249
2021-07-13	61.74	61.74	60.25	60.34	716632
2021-07-14	60.41	61.50	59.38	59.78	687322
2021-07-15	59.35	60.25	59.15	60.04	469890
2021-07-16	60.45	60.48	59.20	59.34	466326
2021-07-19	57.87	58.02	56.48	57.55	930687
2021-07-20	57.50	59.99	57.37	59.55	1274804
2021-07-21	60.22	61.24	60.22	61.01	1009930
2021-07-22	62.56	63.19	58.50	59.58	2243676
2021-07-23	60.57	61.60	60.50	61.51	1737429
2021-07-26	61.51	62.62	59.77	60.21	2067926
2021-07-27	59.68	61.09	59.48	60.88	1033159
2021-07-28	61.09	61.26	59.90	60.73	952064
2021-07-29	61.53	62.19	61.09	61.43	1114242
2021-07-30	59.68	61.09	59.57	61.00	5346153
2021-08-02	62.00	62.33	60.66	60.70	2234576
2021-08-03	61.00	61.39	59.35	60.87	1832045
2021-08-04	60.81	61.93	59.72	56.98	2735888
2021-08-05	57.75	58.61	57.45	58.35	1369891
2021-08-06	58.67	59.29	58.05	58.68	858015
2021-08-09	58.26	58.66	57.60	58.31	2086826
2021-08-10	58.73	59.70	58.40	59.65	1306954
2021-08-11	59.78	60.51	59.42	59.70	1503438
2021-08-12	58.00	58.57	57.66	57.99	3533060
2021-08-13	58.32	58.48	57.46	57.73	2006092
2021-08-16	57.37	58.18	56.96	57.77	1362018
2021-08-17	57.10	57.56	56.32	56.98	1607051
2021-08-18	56.72	57.14	55.91	56.42	1323533
2021-08-19	55.64	56.52	54.74	55.07	1546278
2021-08-20	54.97	55.70	54.34	55.48	1820722
2021-08-23	55.79	56.16	55.51	55.88	948138
2021-08-24	56.12	56.91	56.05	56.72	1095974
2021-08-25	56.87	57.84	56.37	57.20	1153492
2021-08-26	57.38	57.82	56.68	57.13	1595887
2021-08-27	57.13	59.18	57.13	59.18	1680565
2021-08-30	59.25	59.25	57.48	57.50	863464
2021-08-31	57.39	58.31	57.04	57.83	1214358
2021-09-01	57.80	58.07	56.75	56.85	2202403
2021-09-02	57.07	57.72	56.17	57.72	1141665
2021-09-03	57.63	57.63	56.55	56.85	665356
2021-09-07	56.79	57.45	56.27	56.30	931365
2021-09-08	56.25	56.37	55.56	56.22	1213642
2021-09-09	56.07	57.54	56.07	56.73	858905
2021-09-10	57.23	57.39	55.73	55.82	695489
2021-09-13	56.05	56.53	55.22	56.50	1020172
2021-09-14	56.37	56.70	54.92	55.13	937842
2021-09-15	55.41	56.36	55.01	56.19	847436
2021-09-16	56.32	56.78	55.46	55.52	663420
2021-09-17	55.41	56.23	55.20	55.53	1489743
2021-09-20	53.96	54.70	53.52	54.64	1282308
2021-09-21	55.19	55.24	54.22	54.79	500051
2021-09-22	55.48	56.31	55.45	55.72	631136
2021-09-23	56.25	57.21	56.14	57.09	701566
2021-09-24	56.84	57.44	56.51	57.15	643928
2021-09-27	57.49	58.32	57.49	58.21	731842
2021-09-28	57.94	58.50	56.87	57.03	714915
2021-09-29	57.29	57.30	55.68	55.72	904990
2021-09-30	56.03	56.22	55.24	55.33	1141716
2021-10-01	55.66	57.22	55.19	57.04	772985
2021-10-04	57.04	58.38	56.80	57.21	1040844
2021-10-05	57.55	58.24	56.61	57.20	1030798
2021-10-06	56.65	57.24	55.84	57.00	751010
2021-10-07	57.44	57.78	56.77	57.10	899850
2021-10-08	57.64	57.89	56.71	56.77	1054390
2021-10-11	57.25	57.49	56.48	56.68	1060555
2021-10-12	56.78	57.43	56.54	57.22	1074960
2021-10-13	57.30	57.41	56.38	57.05	1344260
2021-10-14	57.71	58.32	57.10	58.09	948212
2021-10-15	58.80	59.61	58.49	59.07	971552
2021-10-18	58.69	59.90	58.27	59.17	1762749
2021-10-19	59.38	59.65	58.95	59.23	1044268
2021-10-20	58.90	60.38	58.35	60.29	1726622
2021-10-21	59.00	59.50	54.68	55.35	4347120
2021-10-22	55.68	56.71	53.41	53.67	2762997
2021-10-25	53.95	54.86	53.80	54.13	1337265
2021-10-26	55.97	56.50	54.83	55.47	6761964
2021-10-27	55.00	55.27	52.14	52.50	3975160
2021-10-28	53.02	53.49	52.23	52.70	3064869
2021-10-29	53.24	53.73	52.66	52.11	2016229
2021-11-01	52.61	53.63	52.61	53.25	2373515
2021-11-02	53.08	53.18	52.20	52.50	1416086
2021-11-03	52.26	53.95	52.26	53.58	1133997
2021-11-04	53.43	53.93	52.37	52.72	758585
2021-11-05	53.50	54.00	53.23	53.25	1211140
2021-11-08	53.59	54.05	53.03	53.50	1050707
2021-11-09	53.13	53.65	52.71	53.50	944357
2021-11-10	53.43	54.63	53.43	53.96	887238
2021-11-11	53.97	54.62	53.97	54.35	690899
2021-11-12	54.35	54.50	53.37	53.70	1102555
2021-11-15	53.62	53.89	52.62	52.76	1391823
2021-11-16	52.75	52.80	51.21	51.23	1825203
2021-11-17	51.10	51.47	50.62	51.02	1577685
2021-11-18	50.89	51.14	49.58	50.43	1645411
2021-11-19	50.22	50.25	48.94	49.36	2084022
2021-11-22	50.04	50.16	49.18	49.75	1229876
2021-11-23	49.91	51.27	49.77	51.06	1432250
2021-11-24	50.89	51.86	50.62	51.11	925611
2021-11-26	49.79	50.32	48.95	50.06	945768
2021-11-29	50.63	50.80	49.59	50.58	1992491
2021-11-30	49.93	50.66	49.12	49.79	2826626
2021-12-01	50.84	51.57	50.26	50.86	4185071
2021-12-02	50.49	52.33	50.22	51.70	1853143
2021-12-03	51.82	51.92	50.20	50.80	1447991
2021-12-06	51.25	52.70	51.00	51.31	1585059
2021-12-07	51.90	53.05	51.22	51.53	1335858
2021-12-08	51.50	51.82	51.09	51.43	1051223
2021-12-09	51.06	51.32	50.60	50.63	993734
2021-12-10	50.85	51.08	50.25	50.85	784312
2021-12-13	50.55	51.03	49.74	49.75	953886
2021-12-14	50.28	51.54	50.16	50.29	1840093
2021-12-15	50.34	51.14	49.37	50.90	1275696
2021-12-16	51.20	51.58	49.70	50.07	1324118
2021-12-17	49.57	49.74	48.62	49.56	2080329
2021-12-20	48.78	48.78	47.01	47.89	1879932
2021-12-21	48.32	49.64	48.25	49.59	1169502
2021-12-22	49.71	50.50	49.55	50.25	1113254
2021-12-23	50.50	50.86	50.05	50.17	703503
2021-12-27	50.19	50.35	49.47	50.20	1380804
2021-12-28	49.98	50.83	49.98	50.33	790715
2021-12-29	50.42	50.67	50.04	50.27	571988
2021-12-30	50.45	51.00	50.24	50.25	488910
2021-12-31	50.00	50.47	49.91	50.04	519581
2022-01-03	50.45	51.39	50.34	50.52	764639
2022-01-04	51.07	52.50	50.90	52.27	1298776
2022-01-05	52.36	52.79	51.30	51.47	1574392
2022-01-06	52.17	52.80	51.72	52.48	825917
2022-01-07	52.50	53.67	52.48	53.13	1528173
2022-01-10	53.81	54.59	53.08	53.99	1707792
2022-01-11	54.35	54.79	54.02	54.64	1248344
2022-01-12	54.79	55.34	54.28	54.49	1203376
2022-01-13	54.63	55.50	54.48	54.65	879294
2022-01-14	53.69	54.79	53.23	54.74	1545252
2022-01-18	54.81	55.14	53.30	53.78	1363786
2022-01-19	53.70	54.11	51.53	51.58	1227110
2022-01-20	51.50	53.02	50.98	51.60	844022
2022-01-21	51.03	51.50	50.47	50.92	1526280
2022-01-24	50.00	50.94	48.93	50.86	1878450
2022-01-25	50.34	53.16	50.20	52.41	1535556
2022-01-26	53.02	53.14	51.45	51.93	1167244
2022-01-27	52.45	52.76	49.82	50.34	1275992
2022-01-28	50.20	50.99	49.67	50.63	1537824
2022-01-31	50.12	51.77	50.02	51.66	981472
2022-02-01	51.71	52.28	51.03	52.15	1300531
2022-02-02	52.00	52.21	50.63	52.02	1604951
2022-02-03	51.88	53.03	50.52	51.65	2216109
2022-02-04	51.38	53.27	51.16	52.72	1174399
2022-02-07	53.25	54.05	52.89	53.59	1780851
2022-02-08	54.00	54.61	53.47	54.49	1002285
2022-02-09	54.60	55.22	54.03	54.18	1341761
2022-02-10	54.10	54.96	53.27	52.61	1383575
2022-02-11	52.33	53.80	51.73	52.25	1270750
2022-02-14	52.20	52.84	51.69	52.05	1118700
2022-02-15	52.59	53.56	52.58	53.40	856484
2022-02-16	53.13	54.01	52.99	53.47	673384
2022-02-17	53.20	53.30	51.64	52.00	810983
2022-02-18	51.84	52.62	51.81	52.53	1689569
2022-02-22	52.36	52.99	50.95	51.29	852879
2022-02-23	51.72	51.94	50.06	50.21	721259
2022-02-24	48.33	49.56	47.74	49.25	1835695
2022-02-25	49.78	51.51	49.64	51.30	1704812
2022-02-28	50.26	51.02	50.26	50.98	985488
2022-03-01	50.56	50.70	47.45	47.54	1648720
2022-03-02	47.99	48.75	47.60	48.33	1590870
2022-03-03	48.68	48.97	46.59	47.26	1487070
2022-03-04	46.48	46.67	45.13	46.25	1315683
2022-03-07	45.77	46.02	43.35	43.50	2158676
2022-03-08	43.84	44.15	42.13	42.33	2582599
2022-03-09	44.00	44.80	43.57	43.70	1288303
2022-03-10	43.32	43.50	42.43	43.41	1402722
2022-03-11	44.00	44.15	42.94	42.94	1197047
2022-03-14	43.39	44.24	42.54	42.97	1098915
2022-03-15	42.91	44.43	42.79	43.21	1256244
2022-03-16	43.86	45.74	43.67	44.62	1703355
2022-03-17	43.81	45.11	43.68	45.10	1010300
2022-03-18	44.82	46.64	44.49	46.55	2388243
2022-03-21	46.66	47.10	45.44	45.79	1209143
2022-03-22	46.31	47.12	46.01	46.62	982390
2022-03-23	46.50	46.74	45.46	45.53	896689
2022-03-24	45.73	46.68	45.51	46.66	1235430
2022-03-25	46.80	47.17	46.53	47.03	1545058
2022-03-28	46.90	46.90	45.76	46.76	914792
2022-03-29	47.55	48.02	47.32	47.89	1370590
2022-03-30	47.54	47.99	47.17	47.57	1762246
2022-03-31	47.57	48.52	47.41	47.41	1462604
2022-04-01	47.86	48.31	47.47	48.01	1300187
2022-04-04	48.01	48.31	47.58	48.23	1350447
2022-04-05	48.18	48.58	46.99	47.03	1282029
2022-04-06	46.71	47.27	46.42	46.76	1353462
2022-04-07	46.57	46.78	44.83	45.47	1492371
2022-04-08	45.77	47.10	45.42	46.40	1296590
2022-04-11	46.12	47.05	45.76	46.17	1065705
2022-04-12	46.20	47.03	45.93	46.13	847540
2022-04-13	45.92	46.53	45.64	46.36	723465
2022-04-14	46.49	46.70	46.06	46.10	739580
2022-04-18	45.86	47.85	45.86	47.20	1257739
2022-04-19	47.36	49.98	47.29	49.87	1548848
2022-04-20	50.00	50.80	49.60	49.89	951145
2022-04-21	50.32	50.76	48.82	48.89	1029346
2022-04-22	48.57	48.66	46.93	47.04	949242
2022-04-25	46.38	47.51	45.18	47.32	1481163
2022-04-26	46.90	47.42	45.62	45.66	996402
2022-04-27	45.50	46.06	44.69	44.72	997138
2022-04-28	45.01	46.61	45.01	46.59	1426854
2022-04-29	46.15	48.28	45.87	45.93	1655527
2022-05-02	46.10	46.87	45.53	46.81	1331016
2022-05-03	46.98	48.16	46.60	47.74	1236262
2022-05-04	47.74	49.67	47.54	49.54	1585494
2022-05-05	48.92	49.40	47.13	46.57	1182522
2022-05-06	46.37	46.94	44.56	44.78	1232848
2022-05-09	44.09	44.59	43.15	43.48	1784096
2022-05-10	43.69	43.93	39.89	40.25	3168849
2022-05-11	41.48	42.41	40.20	40.52	2151410
2022-05-12	40.00	41.05	38.96	40.74	2373921
2022-05-13	41.34	43.31	41.34	42.33	1465083
2022-05-16	42.20	42.78	41.52	42.14	882183
2022-05-17	43.32	44.40	42.84	44.34	1053508
2022-05-18	43.57	44.38	42.08	42.24	1492185
2022-05-19	41.60	42.47	40.86	41.13	1502450
2022-05-20	41.49	41.71	39.49	40.97	1390306
2022-05-23	42.00	42.80	41.37	42.07	1033124
2022-05-24	41.78	41.83	40.05	41.15	1174381
2022-05-25	40.85	42.17	40.85	41.77	909463
2022-05-26	42.14	43.36	42.14	42.87	1555813
2022-05-27	43.15	44.25	43.15	44.24	787248
2022-05-31	43.70	44.35	43.50	44.06	1975758
2022-06-01	44.04	44.39	42.06	43.01	1348246
2022-06-02	43.25	44.07	42.99	44.01	839442
2022-06-03	43.74	43.79	42.63	43.13	701726
2022-06-06	43.49	43.68	42.95	43.25	931389
2022-06-07	42.75	44.09	42.75	44.06	1007721
2022-06-08	43.50	43.76	42.72	42.91	668399
2022-06-09	42.76	42.84	41.76	41.82	1141957
2022-06-10	40.80	41.43	39.58	39.85	1569492
2022-06-13	38.80	39.28	37.25	37.45	2141663
2022-06-14	37.64	37.99	36.99	37.27	1020980
2022-06-15	37.82	38.24	37.04	37.72	1414812
2022-06-16	36.63	36.76	34.22	34.93	2751001
2022-06-17	34.53	36.81	34.53	36.54	2452970
2022-06-21	37.69	37.80	36.36	36.50	1436447
2022-06-22	35.92	36.86	35.63	36.64	1729988
2022-06-23	36.71	37.63	36.69	37.39	1586669
2022-06-24	37.82	39.04	37.78	38.66	1852744
2022-06-27	39.15	39.21	38.45	38.76	968485
2022-06-28	39.07	39.85	38.38	38.68	1120249
2022-06-29	38.18	38.43	37.42	37.83	833005
2022-06-30	36.90	38.12	36.82	37.38	1129343
2022-07-01	37.22	38.59	37.21	38.51	726667
2022-07-05	37.65	38.74	37.35	38.67	1309746
2022-07-06	38.67	39.39	37.94	38.23	1048311
2022-07-07	38.73	39.33	38.48	38.99	696737
2022-07-08	39.05	39.31	38.32	38.81	551032
2022-07-11	38.43	39.19	38.42	38.81	910815
2022-07-12	38.81	39.59	38.60	38.86	956485
2022-07-13	37.50	38.50	36.96	38.40	1717449
2022-07-14	37.59	38.20	37.40	37.89	1329549
2022-07-15	38.71	39.76	37.98	39.69	970441
2022-07-18	40.11	41.19	40.11	40.52	1595512
2022-07-19	40.90	41.85	40.84	41.77	1056341
2022-07-20	41.58	42.23	41.22	42.17	835226
2022-07-21	41.88	42.49	40.92	41.45	889558
2022-07-22	41.59	41.98	40.83	41.29	889379
2022-07-25	41.41	41.41	40.87	41.12	934602
2022-07-26	40.68	40.93	38.51	38.66	1583868
2022-07-27	39.02	39.89	38.92	39.75	1294548
2022-07-28	37.16	37.61	35.83	37.26	4012633
2022-07-29	37.21	37.79	36.41	37.20	2028200
2022-08-01	37.00	38.71	36.67	38.66	2071777
2022-08-02	38.76	38.81	37.48	37.51	1437340
2022-08-03	38.05	38.46	37.68	38.28	1031868
2022-08-04	38.38	38.38	37.50	36.83	1030589
2022-08-05	36.71	37.03	36.14	36.51	1328928
2022-08-08	36.64	37.95	36.58	36.59	1100373
2022-08-09	36.50	36.51	35.48	35.90	958584
2022-08-10	36.66	37.80	36.66	37.67	1476042
2022-08-11	37.95	39.19	37.94	39.17	1510169
2022-08-12	39.69	39.95	39.31	39.89	1141856
2022-08-15	39.43	39.83	39.20	39.69	710833
2022-08-16	39.80	40.38	39.30	40.19	1095751
2022-08-17	39.44	39.68	38.61	38.85	872621
2022-08-18	38.70	39.26	38.49	39.05	799343
2022-08-19	38.61	38.66	37.88	37.89	747602
2022-08-22	37.19	37.20	36.31	36.42	869469
2022-08-23	36.42	37.12	36.41	36.81	651737
2022-08-24	36.81	37.35	36.65	37.05	879840
2022-08-25	37.36	37.82	37.12	37.82	870528
2022-08-26	38.06	38.10	36.41	36.50	943502
2022-08-29	36.25	36.32	35.65	35.84	1110381
2022-08-30	36.13	36.22	35.32	35.45	916754
2022-08-31	35.53	35.67	34.89	34.93	1167835
2022-09-01	34.75	34.85	33.71	34.56	1100711
2022-09-02	35.03	35.63	34.69	34.84	1488126
2022-09-06	35.00	35.37	33.74	34.39	1395627
2022-09-07	34.37	35.58	34.33	35.56	1119074
2022-09-08	35.22	36.43	35.08	36.39	811604
2022-09-09	36.84	37.61	36.68	37.55	780727
2022-09-12	37.99	38.72	37.70	37.91	938279
2022-09-13	36.68	37.08	35.29	35.42	1260630
2022-09-14	35.75	35.98	34.53	34.69	1767363
2022-09-15	34.95	36.12	34.90	35.58	1569745
2022-09-16	35.07	35.24	34.41	35.04	2609026
2022-09-19	34.50	35.18	34.50	35.15	1212927
2022-09-20	34.69	34.95	33.21	33.83	2093938
2022-09-21	34.22	34.51	32.66	32.70	1616654
2022-09-22	32.50	32.62	30.63	31.19	2608598
2022-09-23	30.59	31.04	30.03	30.97	2935567
2022-09-26	30.60	31.19	29.19	29.21	2558630
2022-09-27	29.73	30.09	28.80	29.07	1642834
2022-09-28	29.29	30.40	29.08	30.06	1289319
2022-09-29	29.59	29.91	28.77	29.70	1224068
2022-09-30	29.80	30.29	29.40	29.52	1261138
2022-10-03	30.20	31.43	29.47	31.08	1806330
2022-10-04	31.63	32.99	31.63	32.97	1544989
2022-10-05	32.14	32.93	31.60	32.83	1134118
2022-10-06	32.46	32.91	32.05	32.68	858818
2022-10-07	32.11	32.28	31.34	31.41	940344
2022-10-10	31.72	31.92	31.20	31.33	685307
2022-10-11	31.13	32.43	31.08	31.84	912194
2022-10-12	31.90	32.60	31.50	32.18	654986
2022-10-13	31.40	33.74	30.85	33.51	1115452
2022-10-14	34.13	34.57	32.63	32.76	1121853
2022-10-17	33.63	33.89	32.78	33.24	1630242
2022-10-18	33.92	34.02	31.86	32.08	2197231
2022-10-19	31.47	31.70	29.91	30.02	2522236
2022-10-20	30.06	31.15	29.60	30.19	1482962
2022-10-21	30.05	30.95	29.25	30.92	1400134
2022-10-24	31.00	31.31	30.32	30.88	1280944
2022-10-25	30.85	32.82	30.85	32.50	1349648
2022-10-26	32.74	33.15	32.40	32.56	1584845
2022-10-27	34.29	37.62	34.15	35.79	3172349
2022-10-28	35.43	38.61	35.43	38.22	2728178
2022-10-31	37.83	38.99	37.57	38.56	2426876
2022-11-01	38.90	39.65	38.88	39.30	1663067
2022-11-02	39.01	39.68	38.11	38.43	1125187
2022-11-03	37.65	37.70	36.12	36.10	2592583
2022-11-04	36.53	37.45	36.30	36.96	836460
2022-11-07	37.24	38.45	37.10	38.43	905688
2022-11-08	38.47	38.89	37.60	38.14	989360
2022-11-09	37.46	37.58	36.79	36.96	768380
2022-11-10	38.80	41.39	38.73	41.00	2206244
2022-11-11	41.29	42.78	40.99	42.04	1488397
2022-11-14	41.51	41.62	38.02	38.17	1691417
2022-11-15	39.37	39.51	38.13	38.19	1153519
2022-11-16	38.19	38.50	36.50	37.13	1822202
2022-11-17	36.21	36.70	35.66	36.70	706808
2022-11-18	37.51	37.62	36.17	36.79	1066297
2022-11-21	36.62	37.67	36.51	37.47	1176463
2022-11-22	37.78	38.36	37.78	38.04	796909
2022-11-23	38.01	38.49	37.68	38.26	499262
2022-11-25	37.99	38.64	37.99	38.57	225151
2022-11-28	37.94	38.22	37.41	37.79	634158
2022-11-29	37.96	38.93	37.86	38.75	680441
2022-11-30	38.73	39.41	37.67	39.36	1209812
2022-12-01	39.45	39.58	38.84	39.44	847913
2022-12-02	38.83	39.75	38.50	39.49	561757
2022-12-05	38.81	39.25	38.23	38.37	667722
2022-12-06	38.50	39.05	37.25	37.83	1291480
2022-12-07	37.53	38.04	36.69	36.73	890867
2022-12-08	36.80	37.37	36.35	36.47	1031213
2022-12-09	36.11	36.80	35.93	36.53	715063
2022-12-12	36.47	37.08	36.06	36.93	674075
2022-12-13	38.53	38.73	36.45	36.91	1677802
2022-12-14	36.75	36.90	35.37	35.65	1455258
2022-12-15	35.03	35.59	34.29	35.43	988743
2022-12-16	34.90	35.14	33.60	34.22	1556497
2022-12-19	34.00	34.21	32.61	33.21	1570500
2022-12-20	33.08	33.36	32.47	33.21	1593431
2022-12-21	33.73	34.39	33.73	33.98	952299
2022-12-22	33.44	33.56	31.97	32.85	1621100
2022-12-23	32.93	33.33	32.59	33.24	1193619
2022-12-27	33.37	33.66	32.99	33.21	1421831
2022-12-28	33.30	33.64	32.09	32.14	1381875
2022-12-29	32.29	33.52	32.17	33.36	1120694
2022-12-30	32.88	33.33	32.79	33.31	917126
2023-01-03	33.69	34.21	32.84	33.08	1419155
2023-01-04	33.61	34.80	33.29	34.60	1097900
2023-01-05	34.04	34.47	33.34	34.42	960543
2023-01-06	34.18	36.02	34.02	35.94	1608499
2023-01-09	36.41	36.89	36.11	36.33	1263806
2023-01-10	36.25	37.93	36.14	37.86	1294222
2023-01-11	38.05	39.13	38.04	38.86	1476056
2023-01-12	39.10	39.56	38.28	38.86	1572871
2023-01-13	38.21	38.83	38.12	38.50	1087756
2023-01-17	38.56	39.64	38.56	39.49	1897676
2023-01-18	39.44	40.07	38.74	38.87	805035
2023-01-19	38.00	38.58	36.83	38.39	1176352
2023-01-20	38.76	40.65	38.76	40.50	2524401
2023-01-23	40.60	41.50	40.34	41.47	1777345
2023-01-24	41.15	41.87	40.85	41.24	1048061
2023-01-25	40.92	42.90	40.76	42.87	1586839
2023-01-26	43.00	43.24	42.06	42.83	1297640
2023-01-27	43.00	43.47	42.84	42.96	1695263
2023-01-30	42.44	43.01	42.09	42.18	1127273
2023-01-31	42.49	43.19	41.91	43.14	2512631
2023-02-01	42.15	43.98	41.63	43.41	1277014
2023-02-02	43.92	44.98	43.74	44.18	2481135
2023-02-03	43.27	44.77	43.13	43.73	1581377
2023-02-06	43.30	43.47	42.01	42.31	1566972
2023-02-07	43.01	46.97	42.72	46.80	3935943
2023-02-08	46.50	46.79	45.35	46.01	1313512
2023-02-09	46.87	46.99	45.25	45.49	1551865
2023-02-10	45.15	45.80	45.08	45.40	922425
2023-02-13	45.40	46.01	44.99	45.85	986650
2023-02-14	45.56	46.24	44.93	45.86	1701510
2023-02-15	45.50	46.28	45.25	45.07	1884334
2023-02-16	44.47	45.53	44.30	44.42	1189306
2023-02-17	44.02	44.76	43.90	44.51	2392283
2023-02-21	43.72	44.05	42.96	43.29	1203705
2023-02-22	43.76	43.92	43.04	43.30	878302
2023-02-23	43.72	44.03	42.72	43.46	745245
2023-02-24	42.64	43.79	42.61	43.74	934537
2023-02-27	44.22	44.22	43.00	43.54	1226554
2023-02-28	43.55	43.99	43.04	43.09	1381196
2023-03-01	43.00	43.72	42.88	43.30	962490
2023-03-02	42.73	43.30	42.55	43.26	772054
2023-03-03	43.63	43.68	43.11	43.53	1161737
2023-03-06	43.56	43.75	42.62	42.73	1279238
2023-03-07	42.80	43.32	42.11	42.31	1163894
2023-03-08	42.50	42.60	41.61	41.83	968745
2023-03-09	41.86	42.22	39.69	39.76	1692349
2023-03-10	39.17	39.47	37.79	38.24	2220184
2023-03-13	36.80	37.03	35.40	35.67	3030439
2023-03-14	37.04	37.81	35.48	35.91	1864087
2023-03-15	34.71	35.42	34.01	34.69	1659583
2023-03-16	33.85	35.51	32.79	35.49	2389363
2023-03-17	34.96	35.01	33.63	33.86	1942419
2023-03-20	34.44	35.37	34.18	34.48	1511322
2023-03-21	35.70	36.07	35.40	35.72	1380796
2023-03-22	35.53	35.91	34.40	34.42	1180933
2023-03-23	34.54	35.32	33.71	34.24	1171038
2023-03-24	33.72	34.43	32.89	34.34	1494677
2023-03-27	35.49	35.67	34.81	35.31	1634418
2023-03-28	35.30	36.01	35.01	35.74	978949
2023-03-29	36.45	36.54	35.80	36.51	848103
2023-03-30	36.80	37.07	36.02	36.28	1058283
2023-03-31	36.66	37.13	36.39	37.08	587886
2023-04-03	37.08	37.41	36.42	36.91	892951
2023-04-04	37.17	37.34	35.80	36.44	770301
2023-04-05	35.72	36.20	35.50	36.11	813665
2023-04-06	36.21	36.32	35.64	35.79	835203
2023-04-10	35.79	36.47	35.57	36.23	927824
2023-04-11	36.72	37.43	36.45	37.26	751307
2023-04-12	37.56	37.70	36.98	37.39	619253
2023-04-13	37.59	37.76	37.16	37.55	406922
2023-04-14	38.03	38.35	37.29	37.73	585368
2023-04-17	37.52	38.05	37.25	38.05	655509
2023-04-18	37.95	38.39	37.68	38.33	701751
2023-04-19	38.15	39.22	37.92	39.07	616186
2023-04-20	38.50	38.72	38.11	38.68	594940
2023-04-21	38.66	38.75	38.02	38.42	999879
2023-04-24	38.43	39.03	38.35	38.61	1335344
2023-04-25	38.00	38.90	37.58	38.63	1527680
2023-04-26	38.52	38.97	37.70	38.37	1331593
2023-04-27	38.84	39.17	38.27	38.88	752644
2023-04-28	38.61	39.28	38.32	38.37	1182695
2023-05-01	38.57	39.02	38.33	38.91	1124586
2023-05-02	38.73	38.75	36.60	37.00	1268871
2023-05-03	36.99	37.36	36.16	35.25	1096531
2023-05-04	34.79	35.01	33.67	34.30	1274162
2023-05-05	35.22	35.89	35.05	35.76	620211
2023-05-08	36.03	36.15	35.31	35.78	604268
2023-05-09	35.27	36.57	35.16	36.30	1034612
2023-05-10	36.85	36.85	35.20	35.85	752595
2023-05-11	35.47	35.64	35.06	35.46	608311
2023-05-12	35.62	35.84	35.18	35.54	503292
2023-05-15	35.62	36.49	35.57	36.28	767303
2023-05-16	36.22	36.66	35.45	35.51	468541
2023-05-17	35.97	37.12	35.57	36.92	1148772
2023-05-18	36.98	37.76	36.62	37.68	874797
2023-05-19	37.86	37.86	36.55	36.95	661959
2023-05-22	37.02	37.54	36.75	37.40	502506
2023-05-23	37.42	38.29	37.30	37.68	614004
2023-05-24	37.36	37.57	36.70	37.04	525838
2023-05-25	37.04	37.53	36.74	37.26	414035
2023-05-26	37.23	38.15	37.20	38.00	371800
2023-05-30	38.27	38.71	37.91	38.57	478355
2023-05-31	38.02	38.17	37.12	37.86	1299507
2023-06-01	37.95	39.22	37.70	39.07	792613
2023-06-02	39.94	40.90	39.68	40.85	914456
2023-06-05	40.75	41.10	40.30	40.85	834163
2023-06-06	40.91	42.45	40.79	42.43	797980
2023-06-07	42.61	43.52	42.43	43.34	693166
2023-06-08	43.11	43.64	42.65	43.59	598625
2023-06-09	43.75	43.90	42.84	42.98	566141
2023-06-12	42.78	43.00	42.08	42.98	734377
2023-06-13	43.11	44.08	42.90	44.06	641973
2023-06-14	44.06	44.35	41.42	42.16	1617170
2023-06-15	42.12	43.85	41.89	43.76	826700
2023-06-16	43.57	43.71	42.54	43.07	874392
2023-06-20	42.66	42.66	42.03	42.54	784242
2023-06-21	42.62	43.12	42.32	42.80	545185
2023-06-22	42.43	42.43	41.72	41.86	759168
2023-06-23	41.40	42.01	41.17	41.67	1050075
2023-06-26	41.66	42.30	41.61	41.88	489585
2023-06-27	41.88	42.97	41.85	42.91	436706
2023-06-28	42.74	43.28	42.26	43.25	392311
2023-06-29	43.59	43.82	43.28	43.75	515209
2023-06-30	43.99	44.05	43.30	43.69	642436
2023-07-03	43.74	44.35	43.65	44.10	237439
2023-07-05	43.67	43.97	43.10	43.41	545104
2023-07-06	42.97	43.33	42.27	43.24	716347
2023-07-07	43.38	44.56	43.38	43.98	791395
2023-07-10	43.95	44.75	43.84	44.65	635356
2023-07-11	44.98	45.60	44.79	45.51	556377
2023-07-12	46.00	46.25	45.49	45.78	1004860
2023-07-13	45.80	46.62	45.46	46.57	663336
2023-07-14	46.79	46.86	45.65	46.29	531840
2023-07-17	46.12	47.12	46.00	47.04	705332
2023-07-18	47.00	47.97	46.88	47.73	715320
2023-07-19	47.76	48.25	47.43	48.24	640135
2023-07-20	47.80	47.84	47.29	47.56	797809
2023-07-21	47.91	47.91	46.88	47.49	653289
2023-07-24	47.68	48.64	47.51	48.38	796414
2023-07-25	48.36	48.58	47.90	48.04	747985
2023-07-26	44.29	46.59	43.55	45.02	1913160
2023-07-27	45.31	47.04	45.28	45.40	1234385
2023-07-28	46.15	46.30	44.96	45.35	1167134
2023-07-31	45.70	46.34	45.37	45.48	709884
2023-08-01	45.39	45.76	44.87	45.51	983672
2023-08-02	44.99	45.31	44.50	45.21	733446
2023-08-03	45.05	45.36	44.69	44.30	608111
2023-08-04	44.23	44.96	44.04	44.60	858939
2023-08-07	44.76	45.28	44.62	45.07	603045
2023-08-08	44.27	45.11	43.85	45.07	516014
2023-08-09	44.92	45.05	44.06	44.07	373448
2023-08-10	44.34	44.71	43.53	43.92	636575
2023-08-11	43.90	44.00	43.37	43.52	567066
2023-08-14	43.50	43.52	42.05	42.38	787961
2023-08-15	42.01	42.04	40.71	40.73	1371921
2023-08-16	40.60	40.95	39.75	39.76	798814
2023-08-17	39.77	40.13	39.61	39.72	727227
2023-08-18	39.46	39.79	39.30	39.66	883071
2023-08-21	39.76	40.00	39.35	39.77	668274
2023-08-22	39.89	40.03	38.62	38.66	935931
2023-08-23	38.73	39.47	38.39	39.38	484372
2023-08-24	39.47	40.24	39.43	40.00	447471
2023-08-25	40.00	40.45	39.59	39.95	469779
2023-08-28	40.26	40.68	40.07	40.21	497545
2023-08-29	40.20	41.50	40.16	41.30	630870
2023-08-30	41.34	41.45	40.84	41.07	629174
2023-08-31	41.08	41.66	41.05	41.51	593185
2023-09-01	42.02	42.74	42.02	42.30	609074
2023-09-05	42.08	42.19	40.49	40.52	721438
2023-09-06	40.37	40.72	39.74	40.21	629530
2023-09-07	39.96	40.21	39.57	39.67	1021791
2023-09-08	39.80	40.05	39.25	39.78	427711
2023-09-11	40.03	40.35	39.84	39.85	608537
2023-09-12	40.08	41.27	40.08	41.04	876939
2023-09-13	41.24	41.44	40.11	40.39	667426
2023-09-14	41.11	41.41	40.57	41.10	610995
2023-09-15	40.68	41.32	40.50	41.03	767857
2023-09-18	40.89	40.89	40.14	40.40	415796
2023-09-19	40.55	40.86	40.39	40.60	479319
2023-09-20	40.89	41.42	40.63	40.73	653565
2023-09-21	40.40	40.70	39.93	40.19	593265
2023-09-22	40.23	40.33	39.59	39.66	592332
2023-09-25	39.55	39.95	39.45	39.60	611025
2023-09-26	39.28	39.82	39.21	39.26	457604
2023-09-27	39.47	39.54	38.91	39.24	877454
2023-09-28	39.40	40.28	39.40	40.03	599555
2023-09-29	40.31	40.97	40.03	40.09	838861
2023-10-02	40.06	40.06	39.15	39.24	777994
2023-10-03	38.96	38.96	37.23	37.53	1258626
2023-10-04	37.72	37.90	37.09	37.44	1019709
2023-10-05	37.25	37.65	36.77	37.45	1081844
2023-10-06	37.26	38.28	37.07	37.66	1248010
2023-10-09	37.19	38.08	37.06	37.73	907970
2023-10-10	38.03	38.76	38.03	38.34	1164647
2023-10-11	38.37	38.94	38.28	38.91	558681
2023-10-12	38.94	39.03	38.05	38.65	610882
2023-10-13	38.88	39.05	37.39	37.40	816547
2023-10-16	37.72	38.66	37.62	38.65	909990
2023-10-17	38.31	39.30	38.31	39.01	1006049
2023-10-18	38.51	38.80	38.15	38.38	554453
2023-10-19	38.25	38.52	37.51	37.55	745508
2023-10-20	37.44	37.68	36.50	36.88	987105
2023-10-23	36.70	37.17	36.53	36.70	939758
2023-10-24	36.91	37.34	36.32	36.66	1617696
2023-10-25	37.14	37.56	35.17	35.71	2630946
2023-10-26	35.37	36.18	35.00	35.12	1726308
2023-10-27	35.55	36.09	35.28	35.54	931446
2023-10-30	36.00	36.36	35.13	35.39	1150568
2023-10-31	35.57	35.99	35.53	35.93	1057886
2023-11-01	35.96	36.56	35.71	36.35	1141610
2023-11-02	37.00	38.28	37.00	37.23	1207511
2023-11-03	37.89	38.41	37.82	38.24	1244437
2023-11-06	38.20	38.26	37.29	37.89	815452
2023-11-07	37.63	37.86	37.09	37.22	1231255
2023-11-08	37.14	37.32	36.77	37.00	1305871
2023-11-09	37.06	37.43	36.52	36.89	976076
2023-11-10	37.02	37.35	36.59	37.34	826495
2023-11-13	37.21	37.30	36.80	37.12	848094
2023-11-14	38.07	38.59	37.96	38.58	1463837
2023-11-15	38.80	39.26	38.47	39.01	1014322
2023-11-16	38.88	38.94	38.05	38.24	729458
2023-11-17	38.68	38.75	38.33	38.60	1001196
2023-11-20	38.60	38.79	38.17	38.55	825224
2023-11-21	38.24	38.45	37.78	37.89	626770
2023-11-22	38.12	38.72	37.84	38.55	763415
2023-11-24	38.50	38.71	38.20	38.29	322935
2023-11-27	38.07	39.65	37.93	39.42	1552246
2023-11-28	39.38	40.76	39.25	40.72	1298083
2023-11-29	41.20	42.40	41.13	42.23	1598901
2023-11-30	42.53	42.73	41.98	42.30	1746445
2023-12-01	42.30	43.62	42.12	43.33	1516826
2023-12-04	43.17	43.86	43.01	43.38	1410612
2023-12-05	42.95	43.53	42.87	43.19	1814557
2023-12-06	43.65	44.36	43.26	43.47	1286273
2023-12-07	43.75	44.98	43.71	44.97	2062836
2023-12-08	44.73	45.30	44.65	45.23	1082422
2023-12-11	45.21	45.41	44.30	44.31	860238
2023-12-12	44.16	45.28	43.93	44.84	763013
2023-12-13	44.77	46.91	44.64	46.60	1326116
2023-12-14	47.58	48.86	47.34	48.24	1404437
2023-12-15	48.24	48.65	47.76	48.45	1359770
2023-12-18	48.57	49.06	48.35	48.70	1119499
2023-12-19	48.85	49.71	48.64	49.31	1174875
2023-12-20	49.22	49.76	48.59	48.61	581202
2023-12-21	49.13	49.40	48.66	49.39	790504
2023-12-22	49.61	49.81	48.74	49.02	359559
2023-12-26	48.93	49.82	48.69	49.45	591628
2023-12-27	49.45	49.77	49.23	49.70	463434
2023-12-28	49.45	49.89	49.31	49.85	426562
2023-12-29	49.58	49.89	49.08	49.20	529517
2024-01-02	48.70	49.78	48.51	49.40	686556
2024-01-03	48.79	48.90	47.86	48.28	801748
2024-01-04	48.34	48.69	47.93	47.98	750962
2024-01-05	47.82	49.37	47.30	48.95	923325
2024-01-08	49.18	49.61	48.85	49.30	700226
2024-01-09	48.61	49.22	48.48	49.22	664835
2024-01-10	49.73	49.96	49.34	49.86	1000826
2024-01-11	49.60	49.83	49.06	49.75	1067267
2024-01-12	50.00	50.02	48.10	48.19	958248
2024-01-16	47.84	47.97	46.99	47.27	879250
2024-01-17	46.35	46.72	44.94	45.37	1964219
2024-01-18	45.37	45.37	43.67	44.32	2238652
2024-01-19	44.65	45.27	43.92	45.07	1072509
2024-01-22	45.50	46.74	45.50	46.25	971786
2024-01-23	46.43	46.67	46.01	46.57	933238
2024-01-24	46.99	47.26	46.50	46.68	843079
2024-01-25	47.00	47.57	46.79	47.52	1166468
2024-01-26	47.71	48.66	47.71	48.47	792096
2024-01-29	48.49	48.88	48.25	48.78	574845
2024-01-30	48.79	48.99	48.61	48.93	728270
2024-01-31	48.63	49.22	47.59	47.60	897220
2024-02-01	47.80	48.23	46.60	47.87	815149
2024-02-02	47.37	47.83	47.14	47.53	418935
2024-02-05	47.09	47.82	46.69	47.26	1387801
2024-02-06	47.05	47.75	46.93	47.44	1310074
2024-02-07	46.86	47.32	44.27	44.87	2554563
2024-02-08	44.26	44.76	43.02	43.91	1803593
2024-02-09	44.41	45.12	44.23	44.78	1106176
2024-02-12	44.95	46.61	44.95	46.46	1140397
2024-02-13	45.42	45.97	45.09	45.58	1187479
2024-02-14	46.13	46.83	45.36	46.64	1328702
2024-02-15	46.99	47.69	46.80	46.65	1283115
2024-02-16	46.23	47.47	46.00	46.53	1269714
2024-02-20	46.02	47.34	45.90	47.23	1377137
2024-02-21	47.05	47.45	46.24	46.33	1160185
2024-02-22	46.44	46.80	46.08	46.50	1038364
2024-02-23	46.55	47.39	46.46	46.47	1025340
2024-02-26	46.42	46.97	46.06	46.14	670228
2024-02-27	46.43	46.76	46.31	46.60	1001219
2024-02-28	46.36	46.96	46.36	46.88	852859
2024-02-29	47.31	47.71	46.83	47.23	1046809
2024-03-01	47.31	48.74	46.99	48.71	1231406
2024-03-04	48.71	48.95	47.06	47.09	1070333
2024-03-05	46.91	48.19	46.74	47.65	1120559
2024-03-06	48.00	48.26	47.28	48.01	878035
2024-03-07	48.24	48.79	48.24	48.55	656610
2024-03-08	48.87	49.19	48.06	48.38	763383
2024-03-11	48.00	48.53	48.00	48.25	601666
2024-03-12	48.25	49.03	48.20	48.67	589744
2024-03-13	48.72	49.31	48.65	48.75	824412
2024-03-14	48.74	49.16	47.85	48.24	1062703
2024-03-15	47.93	48.89	47.93	48.23	4862685
2024-03-18	48.25	48.59	47.71	48.11	846704
2024-03-19	47.99	49.38	47.76	49.25	1384252
2024-03-20	49.28	50.71	48.97	50.68	809653
2024-03-21	50.71	51.65	50.66	51.07	821739
2024-03-22	51.08	51.09	49.65	49.75	766910
2024-03-25	49.63	50.13	49.34	49.55	817964
2024-03-26	49.74	49.89	49.34	49.35	572658
2024-03-27	49.89	50.56	49.75	50.52	567574
2024-03-28	50.60	51.17	50.48	51.09	598129
2024-04-01	51.10	51.25	50.13	50.23	434464
2024-04-02	49.89	50.12	49.23	49.50	568838
2024-04-03	49.57	49.82	49.26	49.41	930005
2024-04-04	50.23	50.70	48.63	48.63	929646
2024-04-05	48.63	49.51	48.55	49.10	1273457
2024-04-08	49.46	50.26	49.46	49.72	883914
2024-04-09	50.00	50.15	49.45	49.55	670627
2024-04-10	48.62	48.99	47.95	48.15	801186
2024-04-11	48.39	48.61	47.28	47.57	1264829
2024-04-12	47.14	47.52	46.23	46.72	1157899
2024-04-15	47.22	47.65	46.42	46.83	939367
2024-04-16	46.75	47.65	46.24	47.44	1230146
2024-04-17	47.88	48.16	47.15	47.24	667104
2024-04-18	47.50	48.37	47.49	47.90	759138
2024-04-19	47.82	48.99	47.82	48.70	780480
2024-04-22	49.01	49.38	48.51	49.16	752435
2024-04-23	49.10	50.74	49.05	50.42	820725
2024-04-24	50.25	51.48	50.11	51.31	853138
2024-04-25	50.68	50.75	49.97	50.52	1038359
2024-04-26	50.52	51.34	50.35	50.89	622531
2024-04-29	51.00	51.36	50.44	50.85	1451000
2024-04-30	51.23	53.65	51.23	52.11	2411493
2024-05-01	52.00	52.15	50.27	50.76	2009021
2024-05-02	51.62	51.90	50.31	50.81	1478910
2024-05-03	51.54	51.83	50.86	51.20	1019451
2024-05-06	51.68	52.06	51.35	51.94	801848
2024-05-07	52.10	52.29	51.41	51.47	876112
2024-05-08	51.53	51.79	51.07	50.61	933164
2024-05-09	50.65	51.40	50.46	51.26	706911
2024-05-10	51.40	51.63	50.52	50.70	682857
2024-05-13	51.00	51.11	50.27	50.72	948874
2024-05-14	51.09	51.18	50.17	50.27	1228567
2024-05-15	50.53	50.84	49.64	50.04	702198
2024-05-16	49.89	50.16	49.23	49.89	800091
2024-05-17	50.10	50.37	49.74	49.98	622457
2024-05-20	49.97	50.20	49.34	49.75	775375
2024-05-21	49.71	49.85	48.78	48.85	1128134
2024-05-22	48.71	49.10	48.09	48.21	879706
2024-05-23	48.28	48.51	47.57	47.89	855221
2024-05-24	48.12	48.55	48.11	48.35	558467
2024-05-28	48.70	48.85	47.85	48.05	545881
2024-05-29	47.50	47.76	47.23	47.63	516363
2024-05-30	47.92	48.58	47.73	48.46	543884
2024-05-31	48.83	49.13	48.62	49.12	1087721
2024-06-03	49.28	49.41	48.08	48.40	745643
2024-06-04	47.82	48.46	47.39	47.59	868119
2024-06-05	47.73	48.14	47.24	47.99	650081
2024-06-06	48.07	48.58	47.89	48.31	861719
2024-06-07	48.04	49.23	47.72	49.07	1253055
2024-06-10	48.59	49.43	48.59	49.05	894013
2024-06-11	48.65	48.70	46.89	46.93	853211
2024-06-12	47.89	48.65	47.76	48.18	530773
2024-06-13	48.15	48.21	47.45	48.06	448083
2024-06-14	47.39	47.63	46.84	47.13	494083
2024-06-17	46.91	48.09	46.90	48.00	716428
2024-06-18	48.04	48.56	47.98	48.30	412613
2024-06-20	48.31	49.14	48.20	48.95	446733
2024-06-21	49.14	49.25	48.77	49.03	1606314
2024-06-24	49.20	50.12	49.12	49.59	909865
2024-06-25	49.59	49.75	48.20	48.22	645849
2024-06-26	48.00	48.32	47.84	48.22	572403
2024-06-27	48.11	48.24	47.54	48.02	596653
2024-06-28	48.45	48.86	48.01	48.49	1276772
2024-07-01	48.73	49.55	48.22	48.27	820283
2024-07-02	48.28	48.96	48.08	48.91	560424
2024-07-03	48.98	49.79	48.73	48.74	302657
2024-07-05	48.53	48.53	46.94	47.31	1591649
2024-07-08	47.65	47.88	47.24	47.73	840485
2024-07-09	47.33	47.84	46.73	47.00	973149
2024-07-10	46.88	47.54	46.66	47.48	933978
2024-07-11	48.01	49.23	47.95	49.20	839400
2024-07-12	49.34	49.72	49.04	49.49	583521
2024-07-15	50.00	51.73	49.88	51.35	993957
2024-07-16	51.91	52.82	51.50	52.76	818440
2024-07-17	52.10	53.05	51.73	52.55	731541
2024-07-18	52.43	53.24	51.32	51.49	826730
2024-07-19	51.51	51.59	51.01	51.15	476387
2024-07-22	51.24	51.48	50.50	51.44	502014
2024-07-23	51.24	52.18	50.85	52.05	789203
2024-07-24	51.96	52.44	51.43	51.48	737581
2024-07-25	51.57	53.21	51.36	52.45	728124
2024-07-26	53.05	53.50	52.75	53.09	513561
2024-07-29	53.24	53.30	51.99	52.28	672933
2024-07-30	52.53	53.39	52.38	53.14	1382454
2024-07-31	53.01	54.94	51.61	52.26	2562270
2024-08-01	51.79	52.67	48.41	48.56	1541127
2024-08-02	47.55	47.67	44.77	44.88	2000434
2024-08-05	42.85	44.89	42.29	44.37	1495990
2024-08-06	44.56	45.89	44.56	45.42	1097741
2024-08-07	46.39	46.68	44.72	44.91	1270734
2024-08-08	45.55	46.04	45.26	45.81	808004
2024-08-09	45.99	46.52	45.76	45.24	935463
2024-08-12	45.44	45.52	44.29	44.40	696619
2024-08-13	44.80	45.65	44.56	45.58	696896
2024-08-14	45.75	45.81	44.67	45.46	907023
2024-08-15	46.09	46.54	45.75	46.14	1054851
2024-08-16	45.95	47.28	45.91	46.58	813058
2024-08-19	46.61	47.44	46.50	47.37	571541
2024-08-20	47.00	47.46	46.65	47.06	586674
2024-08-21	47.22	47.35	46.81	47.23	688205
2024-08-22	47.27	47.46	46.85	47.28	342039
2024-08-23	47.46	48.93	47.29	48.81	681337
2024-08-26	49.06	49.29	48.62	48.88	770644
2024-08-27	48.81	49.06	48.58	48.82	525734
2024-08-28	48.50	49.84	48.50	49.75	817488
2024-08-29	50.00	50.00	48.74	48.81	879735
2024-08-30	49.04	49.55	48.92	49.41	829897
2024-09-03	48.98	49.40	48.30	48.50	613964
2024-09-04	48.59	48.96	47.83	48.00	551433
2024-09-05	48.38	48.45	47.33	47.54	537235
2024-09-06	47.54	48.16	44.28	44.41	1699703
2024-09-09	44.73	44.86	43.43	43.96	1792011
2024-09-10	43.54	44.09	41.70	43.27	2970493
2024-09-11	42.87	44.35	41.94	43.90	1922536
2024-09-12	44.14	45.04	44.11	44.39	1217157
2024-09-13	45.00	45.80	44.85	45.78	1135591
2024-09-16	46.00	47.21	45.79	47.02	1383458
2024-09-17	47.25	48.56	47.25	48.53	1182822
2024-09-18	48.56	49.07	47.83	48.26	1450765
2024-09-19	49.36	50.26	48.67	50.15	1356682
2024-09-20	49.87	49.95	48.65	49.09	1362058
2024-09-23	49.29	49.85	48.30	48.33	703752
2024-09-24	48.55	48.66	45.73	45.91	1816330
2024-09-25	45.82	45.85	44.77	44.99	1339697
2024-09-26	45.37	46.67	45.00	46.49	1279842
2024-09-27	46.91	47.21	46.41	46.85	673209
2024-09-30	46.71	47.17	46.19	47.07	1238424
2024-10-01	46.35	46.60	45.62	45.71	1687924
2024-10-02	45.76	46.61	44.78	45.27	1038584
2024-10-03	44.81	45.47	44.50	45.33	825748
2024-10-04	46.59	47.10	46.34	47.05	1222478
2024-10-07	46.50	47.08	46.32	46.99	675641
2024-10-08	46.29	46.42	45.64	45.77	1064108
2024-10-09	45.82	46.31	45.77	45.95	772844
2024-10-10	45.52	46.18	45.35	45.63	711902
2024-10-11	45.75	46.75	45.75	46.18	868026
2024-10-14	46.13	46.56	45.81	46.35	859925
2024-10-15	46.50	47.77	46.23	46.68	1001131
2024-10-16	47.45	48.18	47.18	48.03	1028071
2024-10-17	48.15	48.30	47.52	47.75	513116
2024-10-18	47.65	47.71	46.86	47.63	986420
2024-10-21	47.53	48.00	46.57	46.61	827395
2024-10-22	46.52	47.08	46.26	47.05	622145
2024-10-23	47.12	47.12	45.66	46.07	780288
2024-10-24	46.23	46.95	45.95	46.50	759162
2024-10-25	47.06	47.34	46.18	46.47	742628
2024-10-28	46.60	48.11	46.47	48.10	1201067
2024-10-29	47.75	48.19	47.39	47.48	1571882
2024-10-30	49.00	53.13	48.94	51.92	3688553
2024-10-31	52.76	52.76	49.62	49.67	1715566
2024-11-01	50.08	50.55	49.53	49.78	1037100
2024-11-04	49.79	50.98	49.79	50.13	890180
2024-11-05	50.13	51.27	50.13	51.18	879592
2024-11-06	54.90	54.90	52.96	54.47	2226305
2024-11-07	53.77	55.23	53.50	54.23	1400589
2024-11-08	54.42	55.40	54.30	55.01	2006404
2024-11-11	55.98	56.28	55.26	54.77	1399395
2024-11-12	54.17	54.59	53.66	54.12	1539815
2024-11-13	54.57	54.94	53.95	54.64	1226400
2024-11-14	54.89	55.44	54.35	54.77	1084854
2024-11-15	55.18	55.66	54.60	55.49	991176
2024-11-18	55.44	55.51	54.84	55.05	993302
2024-11-19	54.29	55.07	54.13	54.52	749838
2024-11-20	54.72	55.09	54.25	54.96	589322
2024-11-21	55.18	56.01	54.94	55.57	799589
2024-11-22	55.82	56.85	55.76	56.60	751746
2024-11-25	57.00	57.97	56.95	57.40	1309140
2024-11-26	56.87	57.25	56.51	57.13	606209
2024-11-27	57.35	57.65	56.55	56.97	714090
2024-11-29	57.28	57.65	56.98	57.35	300211
2024-12-02	57.49	57.49	56.68	57.10	979870
2024-12-03	57.33	57.35	56.54	57.27	615068
2024-12-04	57.47	57.47	57.00	57.25	559655
2024-12-05	57.46	57.68	57.13	57.29	753915
2024-12-06	57.72	57.95	56.94	57.43	657960
2024-12-09	57.45	57.45	55.50	55.53	865125
2024-12-10	55.38	55.91	54.70	54.83	883353
2024-12-11	55.42	55.67	54.29	55.59	1252565
2024-12-12	55.60	56.49	55.52	55.62	997004
2024-12-13	55.71	56.08	55.43	55.68	1042863
2024-12-16	55.36	55.91	55.10	55.73	768028
2024-12-17	55.29	55.73	53.70	53.78	818263
2024-12-18	54.23	54.48	51.29	51.42	732425
2024-12-19	52.44	52.53	51.18	51.18	821326
2024-12-20	50.84	52.62	50.57	51.91	1494892
2024-12-23	51.50	52.16	51.21	51.95	510886
2024-12-24	51.89	53.01	51.73	52.99	333940
2024-12-26	52.55	53.27	52.55	53.06	311859
2024-12-27	52.65	53.64	52.26	52.78	537755
2024-12-30	52.58	52.68	51.66	52.24	375248
2024-12-31	52.43	52.64	51.77	52.13	498329
2025-01-02	52.21	52.66	51.44	51.83	626186
2025-01-03	52.31	52.92	51.51	52.89	636105
2025-01-06	53.42	54.45	53.02	53.19	907853
2025-01-07	53.42	53.66	52.41	53.42	1241831
2025-01-08	52.84	53.34	52.21	52.46	624768
2025-01-10	51.82	51.92	51.06	51.18	754265
2025-01-13	50.96	52.80	50.50	52.58	972760
2025-01-14	53.08	53.64	52.63	53.48	868119
2025-01-15	55.00	55.40	53.93	54.43	1073618
2025-01-16	54.25	54.82	54.14	54.74	738471
2025-01-17	55.21	55.38	54.72	54.75	689800
2025-01-21	55.26	56.17	54.87	55.67	804390
2025-01-22	55.82	57.47	55.47	57.10	1125755
2025-01-23	56.91	58.22	56.75	57.96	1169487
2025-01-24	57.81	58.11	57.40	57.61	688091
2025-01-27	57.24	58.06	57.10	57.62	1482585
2025-01-28	57.80	58.90	57.08	58.06	1772462
2025-01-29	57.75	58.68	56.40	57.00	1713331
2025-01-30	57.66	58.07	56.95	57.39	1280673
2025-01-31	55.50	56.86	54.45	55.54	2525709
2025-02-03	53.56	54.90	53.30	54.55	1735162
2025-02-04	54.45	56.04	54.45	54.91	963368
2025-02-05	55.69	56.86	54.65	56.78	986843
2025-02-06	57.41	57.52	56.47	56.82	735500
2025-02-07	57.01	57.10	56.46	56.53	595387
2025-02-10	56.81	56.86	55.46	55.78	949212
2025-02-11	55.28	57.01	55.28	55.67	886528
2025-02-12	55.29	55.32	54.14	54.82	742805
2025-02-13	55.09	55.43	54.45	55.21	536901
2025-02-14	55.44	57.08	55.43	56.96	790187
2025-02-18	57.22	57.79	56.35	57.69	1077121
2025-02-19	57.02	57.47	56.78	57.09	706885
2025-02-20	56.98	57.21	54.85	56.00	879621
2025-02-21	56.09	56.28	54.05	54.17	856289
2025-02-24	54.25	54.40	52.58	53.04	914230
2025-02-25	53.42	53.86	52.04	52.58	618832
2025-02-26	52.90	53.51	52.70	53.06	499122
2025-02-27	53.26	53.84	52.71	52.89	476558
2025-02-28	52.85	53.79	52.76	53.74	575807
2025-03-03	53.72	54.06	51.52	51.96	995772
2025-03-04	50.98	51.76	48.43	49.87	1745105
2025-03-05	50.14	50.74	49.25	50.23	756596
2025-03-06	49.35	50.50	48.77	49.32	879108
2025-03-07	49.31	49.87	47.24	48.97	1178213
2025-03-10	47.95	48.20	46.00	46.60	1814798
2025-03-11	46.09	47.44	45.48	45.95	3117749
2025-03-12	46.75	46.99	45.82	46.27	1313593
2025-03-13	46.71	46.79	45.05	45.35	868290
2025-03-14	46.03	48.78	45.81	48.63	1666704
2025-03-17	48.39	49.22	48.20	48.59	1102566
2025-03-18	48.68	48.90	48.23	48.34	1223028
2025-03-19	48.54	50.43	48.20	49.87	962495
2025-03-20	49.31	50.76	49.31	50.01	966949
2025-03-21	49.61	50.82	49.31	50.42	1884428
2025-03-24	51.49	52.91	51.14	52.87	2128548
2025-03-25	52.50	53.43	51.41	51.52	1343873
2025-03-26	51.78	52.79	50.80	51.12	768559
2025-03-27	50.72	51.23	50.16	50.49	723818
2025-03-28	50.12	50.78	48.05	48.40	1149299
2025-03-31	47.61	49.40	46.85	48.88	922285
2025-04-01	48.51	49.58	48.22	49.07	927756
2025-04-02	48.32	51.41	48.28	50.58	969418
2025-04-03	46.86	47.30	44.61	44.74	2810081
2025-04-04	42.65	43.23	39.55	41.03	2467760
2025-04-07	39.00	42.93	38.00	41.54	2853721
2025-04-08	43.89	44.15	39.64	40.42	1549881
2025-04-09	39.51	46.19	38.77	45.66	2430348
2025-04-10	44.40	44.49	41.58	43.02	1683095
2025-04-11	42.73	43.43	41.40	43.15	1797320
2025-04-14	44.45	44.61	42.66	44.14	1334759
2025-04-15	44.21	45.27	44.19	44.71	829460
2025-04-16	44.21	45.29	43.35	44.10	1319763
2025-04-17	44.26	45.20	44.07	44.41	1010399
2025-04-21	44.23	44.79	43.45	43.65	1411468
2025-04-22	44.61	46.00	44.22	45.82	1370860
2025-04-23	47.69	49.03	46.30	46.60	1373400
2025-04-24	46.79	48.89	46.51	48.69	1122628
2025-04-25	48.74	49.20	48.48	48.79	812369
2025-04-28	48.84	49.80	48.26	49.15	1617822
2025-04-29	49.11	50.25	47.82	48.63	1945140
2025-04-30	47.22	47.69	45.02	47.07	2202299
2025-05-01	47.64	48.25	47.07	47.59	1109012
2025-05-02	48.34	49.60	48.20	49.35	836825
2025-05-05	48.60	49.71	48.60	48.92	819975
2025-05-06	47.96	48.73	47.58	48.40	591366
2025-05-07	48.60	49.27	48.30	48.70	764569
2025-05-08	49.48	50.68	49.26	48.98	1039823
2025-05-09	49.36	49.56	48.69	48.98	1042311
2025-05-12	51.53	52.63	51.05	51.80	1770765
2025-05-13	52.00	52.81	51.82	52.38	1075387
2025-05-14	52.21	52.48	51.69	52.23	863573
2025-05-15	51.78	52.20	51.09	51.46	986371
2025-05-16	51.45	52.01	51.20	51.80	978514
2025-05-19	51.03	51.96	50.95	51.74	808639
2025-05-20	51.55	51.69	51.00	51.20	803867
2025-05-21	50.64	51.08	49.53	49.60	935125
2025-05-22	49.64	50.64	49.17	50.34	1107485
2025-05-23	48.87	50.43	48.79	50.19	833389
2025-05-27	51.00	52.59	50.60	52.59	1175693
2025-05-28	52.59	52.71	51.93	52.04	1126995
2025-05-29	52.59	52.68	51.91	52.47	1057148
2025-05-30	52.16	52.20	51.40	51.84	938883
2025-06-02	51.53	51.68	50.36	51.54	792389
2025-06-03	51.45	52.61	51.06	52.45	694705
2025-06-04	52.53	52.67	51.69	51.71	527060
2025-06-05	51.59	52.36	51.22	51.89	727184
2025-06-06	52.73	53.40	52.30	53.35	686607
2025-06-09	53.77	53.77	52.85	52.87	1065515
2025-06-10	52.95	53.32	52.53	52.86	861125
2025-06-11	53.25	54.33	53.14	53.53	914846
2025-06-12	52.80	53.18	52.21	53.16	704231
2025-06-13	52.20	52.71	51.64	51.87	656178
2025-06-16	52.56	53.35	52.32	52.88	752651
2025-06-17	52.68	53.20	52.27	52.54	721843
2025-06-18	52.56	54.17	52.41	53.68	902452
2025-06-20	54.23	54.50	53.78	54.10	1241368
2025-06-23	53.78	54.31	52.83	54.03	691021
2025-06-24	54.73	55.50	54.71	55.19	555695
2025-06-25	55.19	55.60	54.94	55.55	455179
2025-06-26	55.85	56.64	55.70	56.18	601549
2025-06-27	56.46	57.17	56.19	56.65	1124667
2025-06-30	57.05	57.40	56.67	57.00	636472
2025-07-01	56.72	58.60	56.53	58.22	1027159
2025-07-02	58.28	59.44	58.10	59.25	1524552
2025-07-03	59.47	60.08	59.23	59.76	1175448
2025-07-07	59.22	60.10	58.59	59.37	1269507
2025-07-08	59.88	60.12	58.87	58.91	1154715
2025-07-09	59.55	59.75	58.93	59.02	2018890
2025-07-10	59.03	59.89	58.63	59.81	1783848
2025-07-11	59.48	59.61	58.63	58.90	697955
2025-07-14	59.08	59.22	58.24	58.84	1104364
2025-07-15	58.61	58.83	57.21	57.24	805561
2025-07-16	57.42	57.81	56.14	57.22	1260140
2025-07-17	56.83	57.68	56.83	57.53	965799
2025-07-18	57.68	58.05	56.80	57.80	866532
2025-07-21	57.91	58.09	57.07	57.15	1270669
2025-07-22	57.09	58.07	56.78	57.76	769987
2025-07-23	58.25	59.70	57.97	59.00	1065160
2025-07-24	58.92	59.45	58.30	58.63	2003513
2025-07-25	58.61	60.33	56.90	59.39	1930958
2025-07-28	59.57	59.70	58.52	59.19	900751
2025-07-29	59.64	59.99	58.24	58.29	987420
2025-07-30	58.48	58.72	57.17	57.67	1371397
2025-07-31	57.89	58.40	57.48	57.79	1307226
2025-08-01	56.50	57.07	55.26	55.45	1820489
2025-08-04	55.93	56.00	55.31	55.84	998136
2025-08-05	56.19	56.44	55.21	56.21	847934
2025-08-06	56.43	56.49	55.84	56.42	782501
2025-08-07	57.00	57.05	55.34	55.61	727473
2025-08-08	56.07	56.27	55.34	55.83	472367
2025-08-11	56.05	56.24	55.42	55.64	559479
2025-08-12	56.09	57.32	56.09	57.21	772460
2025-08-13	57.46	58.01	57.22	57.96	670687
2025-08-14	57.44	58.55	57.10	58.49	658527
2025-08-15	58.57	58.57	57.20	57.27	619783
2025-08-18	57.22	58.26	57.09	58.17	946846
2025-08-19	58.06	58.62	57.84	58.22	929591
2025-08-20	58.02	58.52	57.50	58.08	771891
2025-08-21	57.75	58.26	57.21	57.34	980087
2025-08-22	57.75	60.41	57.73	60.17	1040399
2025-08-25	60.17	60.75	60.06	60.18	837154
2025-08-26	60.14	61.20	60.06	61.15	873175
2025-08-27	61.10	61.81	61.03	61.36	901352
2025-08-28	61.71	62.02	61.22	61.59	853555
2025-08-29	61.65	61.99	61.10	61.86	642587
2025-09-02	60.98	61.11	59.90	61.11	629535
2025-09-03	61.10	62.14	60.91	62.03	1089855
2025-09-04	62.41	62.84	61.74	62.61	706598
2025-09-05	62.64	63.25	60.76	61.50	874950
2025-09-08	61.49	61.55	60.46	61.13	706043
2025-09-09	60.87	61.28	60.60	60.85	650528
2025-09-10	60.65	61.52	60.32	60.76	645752
2025-09-11	61.01	61.88	60.57	61.76	564778
2025-09-12	61.62	61.62	60.53	60.58	611310
2025-09-15	60.87	61.54	60.65	61.44	895552
2025-09-16	61.58	61.84	60.13	60.54	882235
2025-09-17	60.61	62.25	59.85	60.48	852684
2025-09-18	60.97	61.94	60.64	61.59	783784
2025-09-19	61.52	61.61	60.60	60.83	1309774
2025-09-22	60.52	60.94	60.27	60.45	633194
2025-09-23	60.50	61.87	60.13	60.41	1010775
2025-09-24	60.56	60.95	59.86	60.13	706151
2025-09-25	59.34	59.59	58.42	58.78	1018594
2025-09-26	59.25	59.44	58.23	58.54	1003709
2025-09-29	58.55	58.72	56.90	57.61	1237845
2025-09-30	57.62	57.70	54.96	56.46	1456531
2025-10-01	56.40	57.21	55.75	55.81	1750540
2025-10-02	56.00	56.70	55.71	56.39	1644596
2025-10-03	56.41	56.71	56.08	56.19	1152284
2025-10-06	56.29	56.73	54.92	55.48	1170720
2025-10-07	54.65	55.19	54.26	54.89	1568114
2025-10-08	55.07	55.70	54.52	54.66	1575441
2025-10-09	54.76	55.17	54.34	54.95	1314800
2025-10-10	55.17	55.48	52.09	52.15	1208802

Explore More About OMF

Coins representing dividend payouts and trends

OMF Dividend History

Discover OneMain Holdings Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

OMF Stock Split History

Discover OneMain Holdings Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

OMF Historical Prices

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

Web Analytics