OUT Historical Prices

Summary

Key Stock Metrics

12.95

(April 9, 2025)

52-Week Low

19.98

(November 25, 2024)

52-Week High

36.57

(June 26, 2014)

All-Time High

15.80

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-27	0.00	0.00	0.00	0.00	30257
2011-06-01	0.00	0.00	0.00	0.00	1524
2011-06-02	0.00	0.00	0.00	0.00	1220
2011-06-15	0.00	0.00	0.00	0.00	38868
2011-06-21	0.00	0.00	0.00	0.00	3549
2011-06-23	0.00	0.00	0.00	0.00	11803
2011-06-24	0.00	0.00	0.00	0.00	5124
2011-06-27	0.00	0.00	0.00	0.00	23649
2011-06-29	0.00	0.00	0.00	0.00	5184
2011-07-01	0.01	0.01	0.01	0.01	1952
2011-07-08	0.00	0.00	0.00	0.00	14792
2011-07-13	0.00	0.00	0.00	0.00	13865
2011-07-14	0.00	0.00	0.00	0.00	15402
2011-07-18	0.00	0.00	0.00	0.00	1524
2011-07-19	0.00	0.00	0.00	0.00	3044
2011-07-26	0.00	0.00	0.00	0.00	3967
2011-07-28	0.00	0.00	0.00	0.00	7624
2011-08-12	0.00	0.00	0.00	0.00	2830
2011-08-25	0.00	0.00	0.00	0.00	1066
2011-09-08	0.00	0.00	0.00	0.00	4739
2011-09-12	0.00	0.00	0.00	0.00	10563
2011-09-28	0.00	0.00	0.00	0.00	3353
2011-09-29	0.00	0.00	0.00	0.00	16531
2011-09-30	0.00	0.00	0.00	0.00	610
2011-10-14	0.00	0.00	0.00	0.00	3904
2011-10-26	0.00	0.00	0.00	0.00	23789
2011-10-28	0.00	0.00	0.00	0.00	2440
2011-10-31	0.00	0.00	0.00	0.00	7624
2011-11-08	0.00	0.00	0.00	0.00	1524
2011-11-17	0.00	0.00	0.00	0.00	2134
2011-11-29	0.00	0.00	0.00	0.00	10095
2011-11-30	0.00	0.00	0.00	0.00	2207
2011-12-02	0.00	0.00	0.00	0.00	10766
2011-12-07	0.00	0.00	0.00	0.00	11574
2011-12-08	0.00	0.00	0.00	0.00	39910
2011-12-09	0.00	0.00	0.00	0.00	639
2011-12-12	0.00	0.00	0.00	0.00	1220
2011-12-14	0.00	0.00	0.00	0.00	1298
2011-12-15	0.00	0.00	0.00	0.00	11322
2011-12-16	0.00	0.00	0.00	0.00	1098
2011-12-19	0.00	0.00	0.00	0.00	5642
2011-12-22	0.00	0.00	0.00	0.00	206
2011-12-27	0.00	0.00	0.00	0.00	4788
2011-12-28	0.00	0.00	0.00	0.00	25291
2012-01-12	0.00	0.00	0.00	0.00	976
2012-01-19	0.00	0.00	0.00	0.00	14792
2012-02-01	0.00	0.00	0.00	0.00	13785
2012-02-13	0.00	0.00	0.00	0.00	3299
2012-02-15	0.00	0.00	0.00	0.00	729
2012-02-16	0.00	0.00	0.00	0.00	8836
2012-02-21	0.00	0.00	0.00	0.00	12901
2012-02-27	0.00	0.00	0.00	0.00	3952
2012-02-29	0.00	0.00	0.00	0.00	897
2012-03-01	0.00	0.00	0.00	0.00	1524
2012-03-02	0.00	0.00	0.00	0.00	1699
2012-03-07	0.00	0.00	0.00	0.00	56845
2012-03-09	0.00	0.01	0.00	0.00	10995
2012-03-13	0.00	0.00	0.00	0.00	122
2012-03-14	0.00	0.00	0.00	0.00	826
2012-03-20	0.00	0.00	0.00	0.00	2928
2012-03-29	0.00	0.00	0.00	0.00	31034
2012-04-03	0.00	0.00	0.00	0.00	1952
2012-04-13	0.00	0.00	0.00	0.00	30710
2012-04-18	0.00	0.00	0.00	0.00	9150
2012-04-20	0.00	0.00	0.00	0.00	45093
2012-05-01	0.00	0.00	0.00	0.00	610
2012-05-07	0.00	0.00	0.00	0.00	1179
2012-05-08	0.00	0.00	0.00	0.00	14487
2012-05-14	0.00	0.00	0.00	0.00	122
2012-05-17	0.00	0.00	0.00	0.00	7624
2012-05-30	0.00	0.00	0.00	0.00	68911
2012-06-14	0.00	0.00	0.00	0.00	1524
2012-06-21	0.00	0.00	0.00	0.00	914
2012-07-02	0.00	0.00	0.00	0.00	40759
2012-07-06	0.01	0.01	0.01	0.01	22837
2012-07-10	0.00	0.00	0.00	0.00	4392
2012-07-12	0.00	0.00	0.00	0.00	14792
2012-07-20	0.00	0.00	0.00	0.00	6395
2012-07-30	0.00	0.00	0.00	0.00	2286
2012-08-06	0.00	0.00	0.00	0.00	97
2012-08-08	0.00	0.00	0.00	0.00	9149
2012-08-13	0.00	0.00	0.00	0.00	73965
2012-08-20	0.00	0.00	0.00	0.00	488
2012-09-05	0.00	0.00	0.00	0.00	600
2012-09-14	0.00	0.00	0.00	0.00	5369
2012-09-20	0.00	0.00	0.00	0.00	1524
2012-09-27	0.00	0.00	0.00	0.00	21091
2012-10-04	0.00	0.00	0.00	0.00	396
2012-10-16	0.00	0.00	0.00	0.00	97
2012-10-31	0.00	0.00	0.00	0.00	4042
2012-11-07	0.00	0.00	0.00	0.00	976
2012-11-08	0.00	0.00	0.00	0.00	1246
2012-12-05	0.00	0.00	0.00	0.00	4577
2012-12-10	0.00	0.00	0.00	0.00	976
2012-12-13	0.00	0.00	0.00	0.00	1952
2012-12-14	0.00	0.00	0.00	0.00	488
2012-12-18	0.00	0.00	0.00	0.00	4422
2012-12-19	0.00	0.00	0.00	0.00	3079
2012-12-27	0.00	0.00	0.00	0.00	4715
2013-01-10	0.00	0.00	0.00	0.00	2592
2013-01-23	0.00	0.00	0.00	0.00	2903
2013-03-01	0.01	0.01	0.01	0.01	976
2013-03-04	0.01	0.01	0.01	0.01	47825
2013-03-05	0.01	0.01	0.01	0.01	4452
2013-03-11	0.01	0.01	0.00	0.00	36981
2013-03-18	0.00	0.00	0.00	0.00	305
2013-04-16	0.00	0.00	0.00	0.00	2928
2013-04-24	0.00	0.00	0.00	0.00	20771
2013-04-29	0.00	0.00	0.00	0.00	59150
2013-05-01	0.00	0.00	0.00	0.00	304
2013-06-10	0.00	0.00	0.00	0.00	4116
2013-06-18	0.00	0.00	0.00	0.00	1837
2013-07-18	0.00	0.00	0.00	0.00	2162
2013-08-01	0.01	0.01	0.01	0.01	9760
2013-08-08	0.00	0.00	0.00	0.00	396
2013-09-05	0.00	0.00	0.00	0.00	3050
2013-09-06	0.00	0.00	0.00	0.00	21856
2013-09-12	0.00	0.00	0.00	0.00	4900
2014-03-28	30.84	31.22	30.22	30.22	15388311
2014-03-31	30.32	30.51	29.66	29.97	2329107
2014-04-01	30.22	30.93	29.86	30.72	1377627
2014-04-02	30.74	31.19	30.48	30.99	1341083
2014-04-03	31.05	31.61	30.96	30.98	754374
2014-04-04	31.29	31.58	30.87	30.95	851569
2014-04-07	29.88	31.20	29.88	30.19	854199
2014-04-08	30.17	30.43	29.81	30.04	1175723
2014-04-09	29.87	30.48	29.48	30.33	741121
2014-04-10	30.12	30.75	29.59	29.92	1022466
2014-04-11	29.91	29.92	28.56	28.62	1073130
2014-04-14	28.69	29.91	28.69	29.83	629492
2014-04-15	29.80	30.09	29.09	29.73	334579
2014-04-16	29.92	32.68	29.71	31.72	3232861
2014-04-17	31.76	31.78	30.99	31.17	1131942
2014-04-21	31.17	31.23	30.46	31.22	644496
2014-04-22	30.97	31.35	30.74	31.26	222582
2014-04-23	31.76	31.76	30.74	30.83	775231
2014-04-24	31.03	31.32	30.74	31.25	358095
2014-04-25	30.97	31.10	30.30	30.75	478312
2014-04-28	30.71	30.73	30.18	30.30	592279
2014-04-29	29.23	30.46	29.03	30.21	336369
2014-04-30	30.22	30.22	29.95	30.02	475434
2014-05-01	29.90	30.16	29.62	30.15	299456
2014-05-02	30.22	30.72	29.76	30.53	637729
2014-05-05	30.53	30.73	30.09	30.61	248878
2014-05-06	30.65	30.67	29.98	30.02	524555
2014-05-07	30.22	31.11	29.79	30.44	1389460
2014-05-08	30.58	31.75	30.48	31.23	1287598
2014-05-09	31.63	32.79	31.53	32.18	2004541
2014-05-12	32.52	33.55	31.90	33.25	1101750
2014-05-13	33.39	33.95	32.74	32.99	783435
2014-05-14	32.93	33.63	32.27	33.43	1007238
2014-05-15	33.23	33.61	32.87	33.38	890718
2014-05-16	33.38	33.67	32.97	33.55	494725
2014-05-19	33.57	33.80	33.20	33.55	393417
2014-05-20	33.67	33.75	33.13	33.51	699034
2014-05-21	33.81	34.07	33.12	33.25	452727
2014-05-22	33.14	33.81	32.28	33.24	1117088
2014-05-23	33.11	33.55	32.55	32.67	443872
2014-05-27	32.94	32.98	32.37	32.74	317355
2014-05-28	32.79	32.98	32.56	32.88	176869
2014-05-29	32.79	33.55	32.79	33.38	465683
2014-05-30	33.53	33.79	33.10	33.27	296453
2014-06-02	33.47	33.70	33.16	33.40	400142
2014-06-03	33.41	33.70	32.92	33.07	631760
2014-06-04	33.15	33.19	32.32	32.66	1332876
2014-06-05	32.24	32.93	31.95	32.68	1029850
2014-06-06	32.93	33.36	32.76	33.29	902538
2014-06-09	33.27	33.36	32.83	32.96	848183
2014-06-10	33.00	33.22	32.75	32.85	756965
2014-06-11	32.66	33.14	31.67	32.14	2374495
2014-06-12	32.11	32.93	31.98	32.90	2074514
2014-06-13	32.88	33.29	32.55	32.89	903992
2014-06-16	32.94	33.78	32.94	33.61	934814
2014-06-17	33.66	34.80	33.33	34.62	1263199
2014-06-18	35.82	35.83	34.16	34.75	1482240
2014-06-19	34.92	35.04	34.54	34.73	855041
2014-06-20	34.70	35.24	34.45	34.99	1259691
2014-06-23	35.13	35.51	34.46	34.58	642325
2014-06-24	34.58	35.24	34.53	35.07	606728
2014-06-25	34.87	36.16	34.79	35.46	2557047
2014-06-26	35.43	36.57	34.98	36.01	2019635
2014-06-27	36.17	36.37	34.27	34.27	3963456
2014-06-30	34.37	35.09	33.09	33.48	5745630
2014-07-01	33.42	33.43	32.03	32.27	4890834
2014-07-02	32.10	33.03	32.08	32.94	6429240
2014-07-03	32.98	33.30	32.78	33.04	7393575
2014-07-07	32.65	32.90	31.95	31.96	16255949
2014-07-08	31.79	32.24	31.15	32.17	23921984
2014-07-09	32.33	33.86	32.17	33.46	33635724
2014-07-10	33.68	34.07	33.08	33.39	35137358
2014-07-11	33.41	33.49	32.70	33.11	8539505
2014-07-14	33.35	33.55	32.93	33.30	4407548
2014-07-15	33.14	33.90	32.94	33.58	5235542
2014-07-16	33.66	33.87	33.35	33.47	5245256
2014-07-17	33.05	34.34	33.05	33.86	17837991
2014-07-18	33.82	34.06	33.54	33.85	4469161
2014-07-21	34.45	35.43	34.36	35.37	6181739
2014-07-22	35.40	35.60	34.82	35.33	3238937
2014-07-23	35.36	35.45	34.94	35.09	1214186
2014-07-24	35.12	35.39	34.94	35.16	918982
2014-07-25	34.93	35.19	34.68	35.03	1182230
2014-07-28	34.99	35.55	34.73	35.23	1993761
2014-07-29	35.31	35.53	35.10	35.22	1686732
2014-07-30	34.83	35.15	34.25	34.39	2092628
2014-07-31	34.48	34.59	33.60	34.11	3117488
2014-08-01	33.90	34.30	33.90	34.15	1672899
2014-08-04	34.17	34.58	34.02	34.18	1759324
2014-08-05	34.17	34.53	33.85	34.15	1405481
2014-08-06	33.85	34.25	33.69	34.09	1428616
2014-08-07	34.07	34.14	32.84	32.96	2534230
2014-08-08	33.05	33.39	32.83	33.22	1244601
2014-08-11	33.33	34.27	33.23	34.23	772026
2014-08-12	34.12	34.58	33.68	33.86	1155051
2014-08-13	33.88	34.54	33.65	34.35	526576
2014-08-14	34.27	34.70	34.18	34.55	954364
2014-08-15	34.98	35.14	34.52	34.80	1272323
2014-08-18	34.93	35.47	34.82	35.04	2645017
2014-08-19	35.18	35.42	34.44	35.13	986157
2014-08-20	34.96	35.38	34.92	35.12	782429
2014-08-21	35.06	35.34	34.94	35.10	906998
2014-08-22	35.15	35.20	33.88	34.67	1027011
2014-08-25	34.82	35.09	34.18	34.48	930779
2014-08-26	34.55	34.86	34.16	34.36	1226893
2014-08-27	34.45	34.98	34.13	34.84	1359634
2014-08-28	34.73	35.11	34.71	34.96	956152
2014-08-29	34.95	35.32	34.86	35.21	771454
2014-09-02	35.30	35.55	34.47	34.83	3204894
2014-09-03	35.10	35.12	34.48	34.87	1744443
2014-09-04	34.83	34.88	34.24	34.42	2064747
2014-09-05	34.07	34.35	33.80	33.99	1061857
2014-09-08	33.99	34.41	33.99	34.12	1065333
2014-09-09	34.14	34.34	33.61	33.89	1409438
2014-09-10	33.12	33.26	31.83	32.26	2389360
2014-09-11	32.24	32.78	31.56	31.62	1839954
2014-09-12	31.46	31.58	31.14	31.22	1229504
2014-09-15	31.26	31.45	30.85	31.34	1436628
2014-09-16	31.41	31.99	31.12	31.97	1203365
2014-09-17	31.98	32.61	31.73	32.29	2165612
2014-09-18	32.20	32.20	31.60	31.88	920997
2014-09-19	32.02	32.02	31.10	31.52	1332566
2014-09-22	31.32	31.48	30.76	30.94	857985
2014-09-23	30.94	31.04	30.41	30.43	631592
2014-09-24	30.37	30.91	30.23	30.73	1053648
2014-09-25	30.71	30.89	30.28	30.47	615889
2014-09-26	30.53	30.77	30.47	30.50	427120
2014-09-29	30.38	30.64	30.24	30.53	1056486
2014-09-30	30.47	30.73	29.88	30.67	1905097
2014-10-01	30.62	30.81	29.87	30.15	854605
2014-10-02	30.12	30.59	29.71	29.82	1217751
2014-10-03	29.91	30.63	29.87	30.35	2194714
2014-10-06	30.36	30.62	30.22	30.30	2119401
2014-10-07	30.42	30.61	29.61	30.22	2176964
2014-10-08	30.21	30.76	29.93	30.76	3071781
2014-10-09	30.66	30.87	29.87	30.02	2302865
2014-10-10	29.87	30.09	29.60	29.65	1748185
2014-10-13	29.51	29.74	29.09	29.23	1159298
2014-10-14	29.32	29.94	28.87	29.87	1300273
2014-10-15	29.60	30.16	28.95	29.80	2362805
2014-10-16	29.52	30.55	29.52	29.69	1447275
2014-10-17	29.79	30.50	29.75	30.37	1183852
2014-10-20	30.34	30.84	30.28	30.72	2701189
2014-10-21	30.87	30.96	30.50	30.86	1700130
2014-10-22	30.93	31.02	30.36	30.41	626902
2014-10-23	30.53	30.87	30.19	30.50	952975
2014-10-24	30.55	30.76	30.18	30.56	1259740
2014-10-27	30.33	30.77	30.26	30.69	910212
2014-10-28	30.79	31.32	30.52	31.18	1065795
2014-10-29	31.10	31.25	30.58	30.79	876923
2014-10-30	32.26	32.32	31.06	31.24	974670
2014-10-31	31.56	31.63	31.17	31.18	866467
2014-11-03	31.65	32.42	31.54	32.07	1664750
2014-11-04	32.02	32.08	31.34	31.64	1589714
2014-11-05	31.76	31.96	30.71	30.98	1718274
2014-11-06	30.85	31.63	30.48	30.91	1107116
2014-11-07	30.84	30.94	30.61	30.69	1017235
2014-11-10	30.69	31.53	30.64	31.16	1998383
2014-11-11	31.21	31.60	31.07	31.46	813961
2014-11-12	31.52	32.15	31.45	31.57	1006902
2014-11-13	31.66	31.83	31.57	31.68	485002
2014-11-14	31.46	31.92	31.36	31.74	938463
2014-11-17	31.76	31.85	31.33	31.39	1058794
2014-11-18	27.06	27.86	26.78	27.59	1994285
2014-11-20	28.14	28.80	28.06	28.62	582735
2014-11-21	29.03	29.03	28.31	28.58	700477
2014-11-24	28.65	28.65	28.08	28.20	951366
2014-11-25	28.08	28.20	27.42	27.52	1917472
2014-11-26	27.76	27.79	27.24	27.67	619740
2014-11-28	27.59	27.97	27.56	27.72	312995
2014-12-01	27.56	27.97	27.49	27.65	650022
2014-12-02	27.71	27.98	27.64	27.83	435403
2014-12-03	27.71	27.97	27.59	27.76	800184
2014-12-04	27.59	28.01	27.16	27.74	1215733
2014-12-05	27.72	28.10	27.44	28.09	1227183
2014-12-08	27.86	28.20	27.82	28.07	574956
2014-12-09	28.04	28.38	27.85	28.30	494890
2014-12-10	28.33	28.36	27.64	27.67	504563
2014-12-11	27.64	28.06	27.58	27.61	286526
2014-12-12	27.59	27.81	27.25	27.44	485370
2014-12-15	28.14	28.14	26.45	26.67	961459
2014-12-16	26.39	26.98	26.33	26.67	759141
2014-12-17	26.80	27.79	26.69	27.17	420411
2014-12-18	27.42	27.84	27.31	27.62	572227
2014-12-19	27.69	27.74	27.29	27.61	1143389
2014-12-22	27.55	27.93	27.41	27.84	576870
2014-12-23	27.41	27.91	27.28	27.63	645310
2014-12-24	27.66	27.88	27.07	27.83	633732
2014-12-26	27.84	28.19	27.74	28.16	527823
2014-12-29	28.14	28.64	28.06	28.30	778098
2014-12-30	28.22	28.22	27.18	27.55	1065343
2014-12-31	27.65	27.80	27.31	27.50	920491
2015-01-02	27.64	28.09	27.30	27.46	635394
2015-01-05	27.61	27.79	27.30	27.36	1089149
2015-01-06	27.45	27.47	26.92	27.33	1979332
2015-01-07	27.32	27.45	26.98	27.03	1500301
2015-01-08	27.24	27.45	26.87	26.91	673462
2015-01-09	26.87	27.10	26.34	26.57	1017515
2015-01-12	26.63	27.26	26.57	27.15	892650
2015-01-13	27.29	27.69	27.25	27.68	668523
2015-01-14	27.58	28.05	27.09	27.40	1378831
2015-01-15	27.70	27.73	27.07	27.24	575030
2015-01-16	27.26	27.60	27.06	27.56	661308
2015-01-20	27.64	27.70	27.24	27.49	560315
2015-01-21	27.55	27.77	27.28	27.54	683742
2015-01-22	27.58	28.39	27.40	28.27	774077
2015-01-23	28.31	29.06	28.08	28.97	1399388
2015-01-26	28.88	29.13	28.66	28.99	633796
2015-01-27	28.90	29.04	28.68	28.92	645536
2015-01-28	29.10	29.44	28.87	29.08	1235642
2015-01-29	29.05	29.30	28.65	29.22	1254449
2015-01-30	29.11	29.20	28.87	29.05	859694
2015-02-02	29.16	29.60	28.88	29.43	1257516
2015-02-03	29.41	29.83	29.30	29.70	1797963
2015-02-04	29.63	29.97	29.58	29.73	557509
2015-02-05	29.94	30.06	29.71	30.00	439855
2015-02-06	29.87	30.11	29.55	29.93	430330
2015-02-09	29.95	29.99	29.58	29.90	428741
2015-02-10	29.94	30.12	29.67	29.98	406207
2015-02-11	30.00	30.18	29.76	29.97	478502
2015-02-12	29.99	30.27	29.87	30.09	861085
2015-02-13	30.15	30.45	30.15	30.35	581463
2015-02-17	30.46	30.72	30.16	30.56	541306
2015-02-18	30.58	30.71	30.22	30.53	454370
2015-02-19	30.60	30.63	30.40	30.56	525456
2015-02-20	30.56	30.74	30.53	30.70	735120
2015-02-23	30.71	30.89	30.63	30.76	768475
2015-02-24	30.64	30.79	30.37	30.50	724039
2015-02-25	30.61	30.80	30.34	30.40	579243
2015-02-26	30.30	30.41	29.95	30.02	755933
2015-02-27	30.01	30.87	29.69	30.69	1402424
2015-03-02	30.85	30.89	30.54	30.67	1334869
2015-03-03	30.79	31.48	30.58	30.98	1166813
2015-03-04	30.85	31.11	30.68	31.01	645682
2015-03-05	31.14	31.32	30.79	31.11	665001
2015-03-06	30.95	31.04	30.59	30.84	1268610
2015-03-09	30.51	30.72	29.88	30.06	992385
2015-03-10	30.03	30.42	29.66	29.74	1267650
2015-03-11	29.79	29.89	29.44	29.60	621196
2015-03-12	29.72	29.90	29.63	29.85	380813
2015-03-13	29.82	30.07	29.34	29.82	595233
2015-03-16	29.83	30.30	29.83	30.23	909203
2015-03-17	30.12	30.74	30.01	30.61	948994
2015-03-18	30.69	31.38	30.35	31.13	2176221
2015-03-19	31.19	31.35	30.87	31.18	819601
2015-03-20	31.34	32.26	31.23	31.58	2917676
2015-03-23	31.58	31.85	31.04	31.08	1323894
2015-03-24	31.18	31.34	30.71	30.89	791083
2015-03-25	31.12	31.19	30.53	30.67	613065
2015-03-26	30.57	30.83	30.55	30.72	551870
2015-03-27	30.71	30.90	30.57	30.83	702940
2015-03-30	31.02	31.17	30.78	30.93	853358
2015-03-31	30.88	30.92	30.50	30.65	1009846
2015-04-01	30.79	30.79	30.32	30.52	1424195
2015-04-02	30.52	30.79	30.42	30.48	644633
2015-04-06	30.51	30.73	30.49	30.65	1209022
2015-04-07	30.74	30.84	30.56	30.70	589706
2015-04-08	30.81	30.87	30.54	30.69	381969
2015-04-09	30.64	30.72	30.09	30.31	938513
2015-04-10	30.40	30.66	30.30	30.36	535528
2015-04-13	30.33	30.67	29.78	29.78	913967
2015-04-14	29.74	30.05	29.64	29.69	696375
2015-04-15	29.82	30.22	29.69	29.88	705431
2015-04-16	29.96	30.14	29.75	29.99	452133
2015-04-17	29.82	29.92	29.46	29.59	652790
2015-04-20	29.70	29.91	29.55	29.80	561618
2015-04-21	29.85	30.01	29.59	29.74	432370
2015-04-22	29.80	29.96	29.52	29.81	386297
2015-04-23	29.83	30.09	29.76	29.89	203449
2015-04-24	29.91	30.12	29.79	29.93	234539
2015-04-27	29.96	30.06	29.52	29.60	360618
2015-04-28	29.59	29.92	29.38	29.87	533692
2015-04-29	29.66	29.92	29.47	29.57	807767
2015-04-30	29.52	29.65	29.24	29.43	680269
2015-05-01	29.54	29.71	29.41	29.46	337881
2015-05-04	29.53	29.68	29.39	29.53	297741
2015-05-05	29.58	29.59	29.16	29.29	463293
2015-05-06	28.26	28.70	27.81	28.57	1225772
2015-05-07	28.64	28.81	28.37	28.67	690319
2015-05-08	28.85	29.01	28.15	28.19	554546
2015-05-11	28.11	28.32	27.95	27.99	501710
2015-05-12	27.98	28.14	27.44	28.06	809204
2015-05-13	28.04	28.25	27.91	28.03	417468
2015-05-14	28.18	28.33	28.04	28.23	512654
2015-05-15	28.29	28.67	28.14	28.47	496059
2015-05-18	28.56	28.93	28.39	28.90	472474
2015-05-19	28.97	29.16	28.44	28.48	483382
2015-05-20	28.49	28.50	28.13	28.42	352104
2015-05-21	28.42	28.66	28.29	28.36	384985
2015-05-22	28.39	28.67	28.22	28.53	383713
2015-05-26	28.52	28.60	28.04	28.23	369296
2015-05-27	28.40	28.62	28.25	28.60	402330
2015-05-28	28.53	28.73	28.24	28.70	683966
2015-05-29	28.53	28.69	28.07	28.39	1216662
2015-06-01	28.55	29.08	28.39	28.85	699480
2015-06-02	28.72	28.91	28.63	28.84	353640
2015-06-03	28.89	29.05	28.68	28.94	488217
2015-06-04	28.91	28.97	28.66	28.96	345770
2015-06-05	28.84	28.85	28.47	28.52	1933387
2015-06-08	28.57	28.57	27.95	28.21	641170
2015-06-09	27.80	27.99	27.39	27.56	559762
2015-06-10	27.57	27.65	27.39	27.44	450415
2015-06-11	27.45	27.77	27.38	27.45	565929
2015-06-12	27.44	27.50	27.25	27.44	342977
2015-06-15	27.29	27.43	27.09	27.11	497277
2015-06-16	27.18	27.18	26.84	26.94	414821
2015-06-17	26.99	27.10	26.64	26.76	1078545
2015-06-18	26.76	27.04	26.69	26.97	647486
2015-06-19	26.98	27.19	26.61	26.66	1066813
2015-06-22	26.70	26.74	26.45	26.58	738601
2015-06-23	26.52	26.91	26.49	26.90	740850
2015-06-24	26.89	27.26	26.89	26.93	647815
2015-06-25	27.35	27.37	26.95	27.03	698319
2015-06-26	27.04	27.22	26.95	27.12	872817
2015-06-29	27.08	27.19	26.39	26.44	539322
2015-06-30	26.55	26.57	25.83	25.86	950098
2015-07-01	25.92	26.07	25.70	25.78	1032301
2015-07-02	25.66	25.96	25.43	25.51	1250421
2015-07-06	25.32	25.36	25.02	25.20	1912627
2015-07-07	25.27	26.47	25.02	26.41	1427873
2015-07-08	26.27	26.57	26.14	26.46	926712
2015-07-09	26.68	26.80	26.46	26.73	820024
2015-07-10	26.85	27.18	26.83	27.01	771151
2015-07-13	27.15	27.20	26.83	26.87	878052
2015-07-14	26.80	26.87	26.34	26.43	391827
2015-07-15	26.44	26.47	26.05	26.29	858705
2015-07-16	26.32	26.53	26.18	26.33	572118
2015-07-17	26.42	26.42	25.94	25.94	354742
2015-07-20	25.90	26.04	25.70	25.72	267394
2015-07-21	25.70	25.85	25.41	25.53	451509
2015-07-22	25.53	25.94	25.46	25.92	758895
2015-07-23	26.23	26.55	25.40	26.00	805084
2015-07-24	25.93	26.06	25.62	25.66	392969
2015-07-27	25.57	25.57	25.17	25.20	625383
2015-07-28	25.23	25.52	25.07	25.44	482639
2015-07-29	25.36	25.58	25.22	25.45	474412
2015-07-30	25.45	25.49	25.26	25.45	327793
2015-07-31	25.51	25.80	25.51	25.75	506527
2015-08-03	25.71	25.98	25.59	25.98	403300
2015-08-04	25.96	26.22	25.95	26.14	516211
2015-08-05	26.22	26.37	25.88	25.92	827836
2015-08-06	25.87	26.15	25.56	25.61	1283595
2015-08-07	25.22	25.39	23.59	24.23	2379377
2015-08-10	24.36	24.74	23.93	24.63	1751727
2015-08-11	24.53	25.35	24.37	25.24	981665
2015-08-12	25.11	25.90	25.02	25.89	1272518
2015-08-13	25.89	25.98	25.56	25.58	681176
2015-08-14	25.65	25.65	25.10	25.30	738538
2015-08-17	25.19	25.28	25.03	25.12	397327
2015-08-18	24.58	24.82	24.17	24.20	818891
2015-08-19	24.10	24.18	23.48	24.11	1072486
2015-08-20	24.03	24.04	23.74	23.75	1149909
2015-08-21	23.64	23.76	23.36	23.40	723664
2015-08-24	23.01	23.41	22.08	22.73	1036813
2015-08-25	23.05	23.12	22.34	22.34	804958
2015-08-26	22.63	23.01	22.43	22.69	872720
2015-08-27	22.92	22.97	22.23	22.76	1180230
2015-08-28	22.67	23.56	22.57	23.41	604172
2015-08-31	23.32	23.32	22.95	23.19	825388
2015-09-01	22.90	23.06	22.58	22.70	727860
2015-09-02	22.88	23.03	22.71	23.00	714375
2015-09-03	23.04	23.34	23.04	23.26	480806
2015-09-04	23.05	23.23	22.71	22.90	612128
2015-09-08	22.62	23.00	22.51	22.97	557706
2015-09-09	23.09	23.09	22.48	22.52	395045
2015-09-10	22.49	22.95	22.43	22.56	419931
2015-09-11	22.49	23.02	22.46	23.00	503620
2015-09-14	22.96	23.40	22.88	23.29	812825
2015-09-15	23.26	23.42	22.84	22.94	752625
2015-09-16	22.97	23.61	22.96	23.61	368806
2015-09-17	23.55	24.19	23.54	23.98	598662
2015-09-18	23.74	24.05	23.56	23.96	1031274
2015-09-21	24.04	24.12	23.60	23.65	825839
2015-09-22	23.46	23.50	23.04	23.15	661935
2015-09-23	23.19	23.24	22.74	22.96	574403
2015-09-24	22.87	23.03	22.60	22.67	574541
2015-09-25	22.78	22.84	22.45	22.59	772398
2015-09-28	22.49	22.49	21.75	21.85	546713
2015-09-29	21.88	21.99	21.14	21.22	892088
2015-09-30	21.37	21.48	21.15	21.31	1406273
2015-10-01	21.37	21.46	20.92	21.41	1455593
2015-10-02	21.26	22.64	21.26	22.64	1121929
2015-10-05	23.30	23.79	23.02	23.67	1132213
2015-10-06	23.64	23.95	23.52	23.74	605557
2015-10-07	23.81	24.10	23.47	23.71	718520
2015-10-08	23.66	24.11	23.56	23.97	322016
2015-10-09	24.02	24.02	23.43	23.49	1388817
2015-10-12	23.56	23.80	23.48	23.66	727451
2015-10-13	23.56	23.65	23.04	23.22	680813
2015-10-14	23.20	23.56	23.14	23.34	735391
2015-10-15	23.37	23.55	23.07	23.39	632641
2015-10-16	23.46	23.74	23.40	23.70	381619
2015-10-19	23.63	23.89	23.55	23.78	544355
2015-10-20	23.73	24.18	23.61	24.14	576747
2015-10-21	24.18	24.35	23.93	24.11	777727
2015-10-22	24.18	24.42	24.03	24.30	863245
2015-10-23	24.35	24.70	24.09	24.67	750987
2015-10-26	24.67	24.89	24.49	24.85	575856
2015-10-27	24.79	25.01	24.23	24.34	466350
2015-10-28	24.39	24.62	24.14	24.38	440661
2015-10-29	24.21	24.40	24.09	24.29	467705
2015-10-30	24.27	24.48	24.14	24.19	426760
2015-11-02	24.17	24.73	24.17	24.57	439126
2015-11-03	24.49	24.65	24.36	24.49	600780
2015-11-04	24.50	24.58	24.31	24.33	439333
2015-11-05	24.32	24.45	24.08	24.38	816809
2015-11-06	24.38	25.04	24.01	24.44	714768
2015-11-09	24.44	24.44	23.50	23.64	660621
2015-11-10	23.63	23.75	23.44	23.51	547355
2015-11-11	23.57	23.77	23.32	23.70	514877
2015-11-12	23.55	23.78	23.35	23.35	451818
2015-11-13	23.38	23.56	23.11	23.39	392911
2015-11-16	23.40	23.52	22.95	23.10	482237
2015-11-17	23.24	23.33	22.95	23.19	361267
2015-11-18	23.24	23.43	22.99	23.38	401245
2015-11-19	23.30	23.46	23.15	23.35	416756
2015-11-20	23.40	23.53	23.30	23.41	480186
2015-11-23	23.45	23.71	23.26	23.60	196942
2015-11-24	23.56	23.63	23.37	23.55	259471
2015-11-25	23.50	24.03	23.42	23.64	494197
2015-11-27	23.60	23.98	23.60	23.93	199839
2015-11-30	23.93	23.99	23.31	23.41	751552
2015-12-01	23.52	23.86	23.52	23.70	643055
2015-12-02	23.80	23.82	23.43	23.61	519784
2015-12-03	23.59	23.62	23.07	23.33	659886
2015-12-04	23.37	23.46	23.09	23.29	667875
2015-12-07	23.22	23.39	22.56	22.57	808539
2015-12-08	22.18	22.35	21.82	21.82	758323
2015-12-09	21.78	22.02	21.57	21.78	708121
2015-12-10	21.79	22.49	21.72	22.44	564478
2015-12-11	22.18	22.36	21.65	21.75	569771
2015-12-14	21.72	22.25	21.72	22.06	803285
2015-12-15	22.22	22.46	21.98	22.10	916616
2015-12-16	22.14	23.06	22.14	22.88	1318720
2015-12-17	22.81	23.14	22.75	22.78	652673
2015-12-18	22.65	22.94	22.53	22.64	910143
2015-12-21	22.76	22.94	22.55	22.67	1243202
2015-12-22	22.68	23.18	22.65	22.83	1028218
2015-12-23	22.91	23.29	22.90	23.03	862389
2015-12-24	22.93	23.09	22.74	22.97	247566
2015-12-28	22.94	23.01	22.66	22.70	468797
2015-12-29	22.80	22.94	22.69	22.84	410244
2015-12-30	22.80	22.95	22.35	22.37	505074
2015-12-31	22.29	22.54	21.99	22.37	582890
2016-01-04	22.15	22.35	21.84	22.34	599793
2016-01-05	22.32	22.64	22.01	22.46	661524
2016-01-06	22.28	22.59	22.12	22.54	2006240
2016-01-07	22.24	22.40	21.69	21.72	567781
2016-01-08	21.80	21.92	21.55	21.58	661318
2016-01-11	21.63	21.76	20.94	21.28	727814
2016-01-12	21.38	21.54	21.07	21.32	727759
2016-01-13	21.37	21.50	20.77	20.91	847919
2016-01-14	20.91	22.07	20.89	21.92	1275068
2016-01-15	21.47	21.70	21.07	21.62	1162459
2016-01-19	21.72	22.13	21.52	22.04	2036877
2016-01-20	21.74	21.77	20.18	21.26	1952640
2016-01-21	21.35	21.82	21.11	21.57	1069649
2016-01-22	21.74	22.42	21.74	22.39	579064
2016-01-25	22.31	22.43	21.72	21.79	929396
2016-01-26	21.87	22.25	21.76	22.18	746237
2016-01-27	22.12	22.29	21.82	21.99	481353
2016-01-28	22.21	22.35	21.99	22.08	539674
2016-01-29	22.13	22.50	22.09	22.28	777063
2016-02-01	22.17	22.22	21.97	22.01	612091
2016-02-02	21.80	22.21	21.54	21.74	798665
2016-02-03	21.84	22.03	21.52	21.72	717668
2016-02-04	21.62	22.06	21.48	21.97	667498
2016-02-05	21.90	21.96	21.29	21.30	763223
2016-02-08	21.10	21.27	19.97	20.12	857961
2016-02-09	19.88	19.94	19.15	19.16	1133076
2016-02-10	19.28	19.54	19.16	19.19	1452953
2016-02-11	18.98	19.28	18.75	18.83	683436
2016-02-12	18.89	19.06	18.45	18.63	1161226
2016-02-16	18.83	19.01	18.56	18.64	1590983
2016-02-17	18.79	19.49	18.64	19.30	2452652
2016-02-18	19.38	19.71	19.22	19.48	1126734
2016-02-19	19.37	19.76	19.19	19.47	1140847
2016-02-22	19.63	19.93	19.63	19.78	1108426
2016-02-23	19.77	20.26	19.71	20.18	852649
2016-02-24	20.01	20.52	19.96	20.45	1202601
2016-02-25	20.54	20.95	20.40	20.87	977271
2016-02-26	20.46	20.86	20.35	20.55	1094553
2016-02-29	20.52	21.13	20.43	20.95	1302556
2016-03-01	21.06	21.56	20.88	21.35	1416638
2016-03-02	21.33	21.95	21.33	21.63	1231810
2016-03-03	21.60	22.08	21.55	22.03	1217279
2016-03-04	21.99	22.37	21.90	22.09	839574
2016-03-07	22.02	22.28	21.93	21.70	713038
2016-03-08	21.70	21.78	21.31	21.31	676575
2016-03-09	21.38	21.62	21.26	21.38	936731
2016-03-10	21.47	21.63	20.89	21.10	809332
2016-03-11	21.26	21.53	21.01	21.26	1972074
2016-03-14	21.24	21.41	21.09	21.19	1032839
2016-03-15	21.05	21.16	20.94	20.99	509006
2016-03-16	20.90	21.24	20.62	21.02	1043993
2016-03-17	21.05	21.36	21.01	21.16	2069959
2016-03-18	21.15	21.51	21.06	21.30	2016557
2016-03-21	21.29	21.58	21.15	21.33	1567361
2016-03-22	21.25	21.33	21.05	21.22	905778
2016-03-23	21.20	21.24	20.61	20.86	1103749
2016-03-24	20.77	21.02	20.49	21.00	1460052
2016-03-28	21.09	21.27	20.83	20.84	708369
2016-03-29	20.84	21.28	20.74	21.15	1879290
2016-03-30	21.21	21.30	20.99	21.03	881526
2016-03-31	20.98	21.62	20.88	21.62	1055001
2016-04-01	21.51	21.73	21.50	21.57	1757347
2016-04-04	21.55	21.65	21.13	21.26	996687
2016-04-05	21.10	21.58	21.05	21.45	1795931
2016-04-06	21.51	21.98	21.45	21.84	1584960
2016-04-07	21.75	21.85	21.25	21.38	1262113
2016-04-08	21.51	21.77	21.36	21.62	988393
2016-04-11	21.70	21.84	21.51	21.66	591154
2016-04-12	21.65	22.01	21.59	21.71	746558
2016-04-13	21.84	22.23	21.73	22.23	687282
2016-04-14	22.18	22.23	21.96	22.13	540551
2016-04-15	22.11	22.27	21.79	21.82	749224
2016-04-18	21.75	22.23	21.59	22.23	414607
2016-04-19	22.34	22.49	22.08	22.28	535500
2016-04-20	22.25	22.37	21.89	22.12	952035
2016-04-21	22.19	22.30	21.85	22.12	672287
2016-04-22	22.07	22.34	21.98	22.13	640789
2016-04-25	22.00	22.06	21.69	22.06	885915
2016-04-26	22.14	22.61	22.03	22.61	715555
2016-04-27	22.54	22.66	22.35	22.63	586935
2016-04-28	22.51	22.60	22.09	22.27	580532
2016-04-29	22.24	22.26	21.88	22.22	478301
2016-05-02	22.29	22.69	22.27	22.52	754864
2016-05-03	22.41	22.46	22.18	22.42	519683
2016-05-04	22.36	23.25	22.29	23.25	924065
2016-05-05	23.35	23.40	23.02	23.31	1066477
2016-05-06	23.45	23.56	22.76	22.78	1057029
2016-05-09	22.73	22.87	22.62	22.68	538513
2016-05-10	22.73	23.30	22.69	23.29	919019
2016-05-11	23.15	23.27	22.83	22.93	517846
2016-05-12	23.04	23.09	22.54	22.77	427552
2016-05-13	22.72	23.02	22.59	22.94	627821
2016-05-16	22.95	23.37	22.95	23.33	745261
2016-05-17	23.21	23.29	22.87	22.99	531133
2016-05-18	22.91	23.02	22.31	22.60	516666
2016-05-19	22.43	22.85	22.17	22.25	440947
2016-05-20	22.34	22.45	22.09	22.28	592586
2016-05-23	22.30	22.32	22.09	22.14	712638
2016-05-24	22.24	22.41	22.19	22.24	501348
2016-05-25	22.29	22.49	22.09	22.35	485049
2016-05-26	22.35	22.57	22.29	22.45	453472
2016-05-27	22.45	22.66	22.45	22.58	366002
2016-05-31	22.64	22.87	22.54	22.79	740898
2016-06-01	22.65	23.20	22.65	23.20	712686
2016-06-02	23.18	23.50	22.99	23.47	673989
2016-06-03	23.53	23.74	23.08	23.73	1082415
2016-06-06	23.74	23.88	23.45	23.71	893117
2016-06-07	23.68	23.80	23.52	23.37	599841
2016-06-08	23.39	23.95	23.30	23.72	1765889
2016-06-09	23.53	23.68	23.29	23.64	620401
2016-06-10	23.40	23.61	23.21	23.21	434583
2016-06-13	23.18	23.34	22.99	23.15	423750
2016-06-14	23.10	23.28	22.77	22.98	1210772
2016-06-15	23.00	23.60	22.95	23.37	432815
2016-06-16	23.36	23.66	23.21	23.64	463758
2016-06-17	23.62	23.83	23.27	23.52	1285340
2016-06-20	23.65	24.08	23.49	23.98	892719
2016-06-21	23.94	24.38	23.94	24.13	1856346
2016-06-22	24.18	24.44	24.07	24.09	784079
2016-06-23	24.23	24.51	24.20	24.43	1323238
2016-06-24	24.05	24.25	23.77	23.96	2084051
2016-06-27	23.89	24.03	22.80	23.27	1675897
2016-06-28	23.44	23.92	23.32	23.91	1620165
2016-06-29	24.06	24.56	24.05	24.46	688480
2016-06-30	24.55	24.84	24.42	24.76	931769
2016-07-01	24.84	24.88	24.34	24.44	1791449
2016-07-05	24.42	24.51	24.07	24.21	910744
2016-07-06	24.05	24.35	23.87	24.12	2742811
2016-07-07	24.15	24.26	23.83	23.88	1177588
2016-07-08	24.09	24.71	24.05	24.57	789767
2016-07-11	24.70	24.86	24.64	24.79	524155
2016-07-12	24.78	24.92	24.67	24.69	664500
2016-07-13	24.70	24.85	24.45	24.70	479055
2016-07-14	24.71	24.77	24.52	24.60	270280
2016-07-15	24.65	24.72	24.50	24.62	417513
2016-07-18	24.60	24.66	24.51	24.62	268419
2016-07-19	24.67	24.67	24.44	24.59	561654
2016-07-20	24.60	24.78	24.38	24.71	530602
2016-07-21	24.72	24.86	24.53	24.58	472005
2016-07-22	24.49	24.79	24.49	24.68	340683
2016-07-25	24.69	24.90	24.47	24.64	401566
2016-07-26	24.67	24.84	24.35	24.54	337448
2016-07-27	24.56	24.56	23.88	24.04	1476513
2016-07-28	24.01	24.24	23.87	24.06	763074
2016-07-29	24.02	24.11	23.74	23.84	800124
2016-08-01	23.84	23.98	23.61	23.91	365289
2016-08-02	23.77	23.77	23.30	23.57	577667
2016-08-03	23.57	23.68	23.30	23.50	241733
2016-08-04	23.60	23.67	23.37	23.67	579693
2016-08-05	23.67	23.67	22.57	22.80	1091846
2016-08-08	22.76	23.01	22.70	22.88	871469
2016-08-09	22.91	23.02	22.73	22.78	1920740
2016-08-10	22.83	22.90	22.61	22.86	1105811
2016-08-11	22.90	23.18	22.82	23.15	724691
2016-08-12	23.11	23.26	22.85	22.93	352950
2016-08-15	22.87	23.00	22.78	22.80	504600
2016-08-16	22.70	22.72	22.31	22.48	519028
2016-08-17	22.40	22.57	22.26	22.55	732398
2016-08-18	22.54	22.67	22.31	22.47	363936
2016-08-19	22.43	22.44	22.21	22.42	1129990
2016-08-22	22.45	22.62	22.20	22.61	474805
2016-08-23	22.78	23.02	22.62	22.99	651284
2016-08-24	22.96	23.01	22.78	23.00	436939
2016-08-25	22.96	23.19	22.96	23.15	673551
2016-08-26	23.20	23.28	22.79	23.00	532540
2016-08-29	23.05	23.17	23.01	23.15	344880
2016-08-30	23.17	23.39	23.13	23.25	573768
2016-08-31	23.27	23.30	22.58	22.87	988469
2016-09-01	22.85	23.04	22.59	22.64	351218
2016-09-02	22.80	23.03	22.73	22.87	369681
2016-09-06	22.93	22.93	22.41	22.25	664608
2016-09-07	22.55	22.73	22.30	22.56	882407
2016-09-08	22.45	22.64	22.28	22.57	698972
2016-09-09	22.37	22.37	21.63	21.64	791835
2016-09-12	21.60	22.14	21.43	22.04	692224
2016-09-13	21.97	21.98	21.28	21.29	648079
2016-09-14	21.37	21.52	21.23	21.42	833767
2016-09-15	21.41	22.46	21.30	22.44	1442262
2016-09-16	22.30	22.78	22.29	22.56	1238756
2016-09-19	22.59	23.02	22.59	22.96	903983
2016-09-20	23.09	23.62	23.02	23.30	1858391
2016-09-21	23.34	23.49	22.88	23.30	681375
2016-09-22	23.51	23.94	23.51	23.80	741767
2016-09-23	23.70	23.85	23.61	23.76	517476
2016-09-26	23.74	24.08	23.64	23.84	664067
2016-09-27	23.83	23.98	23.46	23.61	652994
2016-09-28	23.61	24.16	23.61	24.08	1062634
2016-09-29	23.96	24.38	23.93	24.17	905786
2016-09-30	24.31	24.51	23.90	24.23	1717553
2016-10-03	24.24	24.33	23.99	24.28	746270
2016-10-04	24.29	24.34	23.99	24.14	704666
2016-10-05	24.14	24.25	23.69	23.87	2033196
2016-10-06	23.74	24.09	23.65	23.85	822681
2016-10-07	23.89	24.06	23.07	23.18	2289015
2016-10-10	23.26	23.41	23.06	23.18	668990
2016-10-11	23.05	23.25	22.67	22.78	873529
2016-10-12	22.85	22.85	22.69	22.77	1376957
2016-10-13	22.64	22.78	22.35	22.59	1514359
2016-10-14	22.68	22.72	22.30	22.62	948425
2016-10-17	22.59	22.69	22.36	22.46	848196
2016-10-18	22.61	22.61	22.39	22.44	608077
2016-10-19	22.44	22.56	22.18	22.46	922719
2016-10-20	22.31	22.50	22.04	22.09	760969
2016-10-21	22.00	22.14	21.80	22.03	945646
2016-10-24	22.11	22.33	21.98	22.24	1339852
2016-10-25	22.14	22.36	22.11	22.26	795266
2016-10-26	22.18	22.25	21.99	22.15	511429
2016-10-27	22.17	22.24	21.82	21.84	685335
2016-10-28	21.82	22.01	21.80	21.90	547456
2016-10-31	22.04	22.15	21.67	22.04	978854
2016-11-01	22.02	22.06	21.82	21.92	764227
2016-11-02	21.95	22.01	21.83	21.96	565874
2016-11-03	21.97	22.24	21.82	21.82	1290067
2016-11-04	21.80	22.14	21.58	21.60	797712
2016-11-07	21.84	22.36	21.73	22.30	885046
2016-11-08	23.86	23.92	22.78	23.23	1719096
2016-11-09	22.73	23.43	22.49	23.04	1204416
2016-11-10	23.06	23.06	21.71	22.30	2196844
2016-11-11	22.23	22.35	21.60	22.01	1555965
2016-11-14	21.88	22.62	21.59	22.23	1463530
2016-11-15	22.31	22.96	22.31	22.61	877540
2016-11-16	22.58	23.17	22.49	23.15	810467
2016-11-17	23.22	23.33	23.06	23.19	538513
2016-11-18	23.14	23.57	23.06	23.55	589497
2016-11-21	23.74	23.81	23.52	23.73	685626
2016-11-22	25.09	25.38	24.45	25.30	1161095
2016-11-23	25.19	25.56	25.04	25.48	853747
2016-11-25	25.55	25.73	25.39	25.55	337605
2016-11-28	25.52	25.72	25.49	25.66	612458
2016-11-29	25.62	26.03	25.62	25.69	524288
2016-11-30	25.61	25.94	25.48	25.83	819085
2016-12-01	25.84	25.95	25.11	25.29	807310
2016-12-02	25.32	25.60	24.99	25.29	595097
2016-12-05	25.27	25.43	25.13	25.34	726603
2016-12-06	25.42	25.56	25.13	24.99	496342
2016-12-07	24.99	25.75	24.99	25.62	486048
2016-12-08	25.44	25.57	25.39	25.49	458973
2016-12-09	25.48	25.57	25.31	25.38	321314
2016-12-12	25.34	25.43	25.09	25.22	430308
2016-12-13	25.37	25.63	25.32	25.59	617011
2016-12-14	25.49	25.61	25.29	25.35	647300
2016-12-15	25.27	25.46	25.11	25.28	658722
2016-12-16	25.47	25.64	25.22	25.56	862461
2016-12-19	25.55	25.78	25.40	25.64	414395
2016-12-20	25.63	25.81	25.37	25.68	326404
2016-12-21	25.59	25.75	25.46	25.49	349898
2016-12-22	25.55	25.75	25.43	25.66	513069
2016-12-23	25.70	25.94	25.61	25.83	229605
2016-12-27	25.83	26.10	25.80	25.99	304994
2016-12-28	25.93	25.98	25.35	25.41	267515
2016-12-29	25.52	25.72	25.27	25.59	379147
2016-12-30	25.57	25.76	25.41	25.48	327654
2017-01-03	25.61	25.90	25.41	25.82	656049
2017-01-04	25.89	26.11	25.70	26.07	1363089
2017-01-05	25.96	26.04	25.81	25.98	686514
2017-01-06	26.00	26.15	25.78	26.10	640883
2017-01-09	26.12	26.38	25.93	26.34	726698
2017-01-10	26.27	26.52	26.06	26.44	859661
2017-01-11	26.49	26.83	26.47	26.82	719680
2017-01-12	26.80	27.00	26.54	26.99	600237
2017-01-13	27.07	27.35	27.04	27.29	418949
2017-01-17	26.87	27.27	26.54	27.21	1050692
2017-01-18	27.14	27.47	27.04	27.36	815424
2017-01-19	27.42	27.60	27.12	27.26	1112640
2017-01-20	27.22	27.33	27.08	27.23	793536
2017-01-23	27.25	27.58	27.09	27.57	556573
2017-01-24	27.52	27.74	27.40	27.61	725164
2017-01-25	27.70	27.76	27.54	27.73	345688
2017-01-26	27.80	27.95	27.66	27.78	388756
2017-01-27	27.79	27.99	27.61	27.98	334833
2017-01-30	27.95	28.08	27.71	28.08	482883
2017-01-31	28.18	28.32	28.03	28.10	657395
2017-02-01	28.14	28.29	27.59	27.62	654006
2017-02-02	27.73	27.89	27.52	27.64	745024
2017-02-03	27.85	27.89	27.65	27.69	572948
2017-02-06	27.67	27.76	27.49	27.66	276477
2017-02-07	27.71	27.97	27.66	27.73	255162
2017-02-08	27.74	27.91	27.55	27.91	365112
2017-02-09	27.93	27.98	27.55	27.64	584364
2017-02-10	27.71	28.05	27.60	27.94	445687
2017-02-13	28.03	28.18	27.86	28.11	404380
2017-02-14	27.98	28.15	27.89	28.07	397982
2017-02-15	27.98	28.39	27.82	28.33	467912
2017-02-16	28.33	28.57	27.80	27.87	559833
2017-02-17	27.87	27.94	27.49	27.70	742363
2017-02-21	27.78	28.05	27.67	28.00	456766
2017-02-22	28.08	28.11	27.36	27.55	1095327
2017-02-23	25.96	26.64	25.43	25.59	3275923
2017-02-24	25.59	26.42	25.47	26.24	1053522
2017-02-27	26.25	26.66	26.12	26.66	743006
2017-02-28	26.69	26.84	26.58	26.59	1325004
2017-03-01	26.62	26.80	25.58	25.93	1100394
2017-03-02	25.92	27.47	25.82	27.14	1771839
2017-03-03	27.23	27.54	26.88	27.52	984116
2017-03-06	27.65	27.65	26.97	27.50	1035736
2017-03-07	27.53	27.58	27.28	27.04	1023375
2017-03-08	26.89	27.37	26.83	27.06	1277612
2017-03-09	27.01	27.50	27.00	27.21	1013883
2017-03-10	27.31	27.44	26.44	26.45	863172
2017-03-13	26.56	27.16	26.48	27.13	691166
2017-03-14	26.96	27.17	26.83	26.90	876571
2017-03-15	26.96	27.04	26.61	26.87	851091
2017-03-16	26.86	27.09	26.63	27.02	606723
2017-03-17	26.97	27.43	26.86	27.40	1490832
2017-03-20	27.39	27.58	27.28	27.50	808116
2017-03-21	27.47	27.63	27.40	27.41	985584
2017-03-22	27.42	27.42	26.39	26.70	765489
2017-03-23	26.77	27.20	26.64	27.12	705120
2017-03-24	27.23	27.29	26.82	26.94	429769
2017-03-27	26.87	26.97	26.67	26.94	448810
2017-03-28	27.06	27.06	26.75	26.88	445592
2017-03-29	26.89	26.91	26.71	26.87	425414
2017-03-30	26.79	27.07	26.78	27.07	321210
2017-03-31	27.04	27.37	26.85	27.20	1519486
2017-04-03	27.20	27.28	26.65	26.72	627116
2017-04-04	26.61	27.11	26.54	27.08	648651
2017-04-05	27.19	27.27	26.87	26.90	802009
2017-04-06	26.93	27.06	26.33	26.77	733632
2017-04-07	26.79	26.84	26.53	26.62	847318
2017-04-10	26.68	26.77	26.38	26.55	420324
2017-04-11	26.55	26.81	26.53	26.80	534501
2017-04-12	26.71	26.86	26.58	26.62	549411
2017-04-13	26.58	26.65	26.01	26.07	609076
2017-04-17	26.11	26.49	26.11	26.48	843668
2017-04-18	26.48	26.76	26.24	26.30	1050125
2017-04-19	26.38	27.06	26.18	26.91	806340
2017-04-20	26.89	27.08	26.63	26.75	684635
2017-04-21	26.76	26.89	26.45	26.87	580002
2017-04-24	27.02	27.50	27.00	27.24	1919959
2017-04-25	27.26	27.53	27.26	27.42	1278167
2017-04-26	27.43	27.45	27.20	27.32	415930
2017-04-27	27.39	27.52	27.07	27.11	423551
2017-04-28	27.07	27.07	26.61	26.80	555917
2017-05-01	26.78	26.95	26.56	26.68	785162
2017-05-02	26.78	26.86	26.47	26.71	519052
2017-05-03	26.77	26.77	26.10	26.13	1008174
2017-05-04	25.10	25.33	23.51	24.01	2887383
2017-05-05	23.96	24.42	23.64	24.39	2052518
2017-05-08	24.38	24.39	23.75	24.09	1514612
2017-05-09	24.03	24.11	23.25	23.53	1115968
2017-05-10	23.57	23.74	23.39	23.73	913226
2017-05-11	23.67	23.82	23.10	23.74	1074185
2017-05-12	23.74	23.79	23.48	23.63	691433
2017-05-15	23.49	24.05	23.48	23.99	888573
2017-05-16	24.04	24.24	23.53	23.92	1365824
2017-05-17	23.85	24.20	23.55	23.64	1098254
2017-05-18	23.71	23.84	23.09	23.42	1002467
2017-05-19	23.43	23.59	23.40	23.54	481990
2017-05-22	23.70	23.77	23.48	23.55	393097
2017-05-23	23.61	23.65	23.31	23.56	528778
2017-05-24	23.55	23.65	23.44	23.60	500623
2017-05-25	23.67	23.67	23.18	23.37	695009
2017-05-26	23.38	23.48	22.87	23.09	687664
2017-05-30	23.09	23.18	22.98	23.04	471334
2017-05-31	23.05	23.46	22.79	23.41	744227
2017-06-01	23.50	23.73	23.23	23.34	942909
2017-06-02	23.46	23.53	23.19	23.41	837270
2017-06-05	24.22	24.22	23.19	23.47	979486
2017-06-06	23.43	23.45	22.73	22.43	1100041
2017-06-07	22.47	23.05	22.45	22.91	943250
2017-06-08	22.90	22.95	22.71	22.88	468059
2017-06-09	22.90	23.34	22.72	23.22	896698
2017-06-12	23.21	23.49	23.14	23.17	1215605
2017-06-13	23.15	23.19	22.81	23.15	696702
2017-06-14	23.22	24.07	23.14	23.83	867478
2017-06-15	23.74	24.09	23.53	23.72	744930
2017-06-16	23.78	24.21	23.65	24.21	757305
2017-06-19	24.29	24.60	24.20	24.27	576028
2017-06-20	24.20	24.34	23.80	23.95	653682
2017-06-21	24.06	24.08	23.31	23.47	739805
2017-06-22	23.51	23.51	23.18	23.26	972302
2017-06-23	23.26	23.67	23.18	23.54	1238087
2017-06-26	23.61	24.12	23.59	24.06	606493
2017-06-27	24.04	24.27	23.85	23.86	309444
2017-06-28	23.94	24.14	23.84	23.95	450613
2017-06-29	23.85	23.87	23.38	23.60	330525
2017-06-30	23.67	23.77	23.54	23.69	332650
2017-07-03	23.82	24.17	23.56	24.09	303913
2017-07-05	24.10	24.11	23.40	23.40	367404
2017-07-06	23.34	23.53	22.98	23.04	442535
2017-07-07	23.07	23.14	22.85	23.08	276960
2017-07-10	23.08	23.33	22.98	23.15	613414
2017-07-11	23.20	23.37	22.94	23.03	527361
2017-07-12	23.18	23.47	22.94	23.00	396121
2017-07-13	23.12	23.52	22.98	23.40	597702
2017-07-14	23.50	23.71	23.35	23.38	313135
2017-07-17	23.39	23.97	23.32	23.79	516673
2017-07-18	23.76	23.76	23.14	23.17	614619
2017-07-19	23.19	23.56	23.14	23.40	545080
2017-07-20	23.51	23.78	23.45	23.66	805227
2017-07-21	23.70	23.70	23.26	23.63	506740
2017-07-24	23.62	23.81	23.45	23.74	332706
2017-07-25	23.80	24.12	23.63	24.10	503642
2017-07-26	24.09	24.30	23.96	24.16	492948
2017-07-27	24.18	24.18	23.60	23.62	680354
2017-07-28	23.60	23.71	23.13	23.31	596587
2017-07-31	23.34	23.43	23.04	23.43	613018
2017-08-01	23.49	23.85	23.17	23.23	842996
2017-08-02	23.23	23.29	22.66	22.78	515207
2017-08-03	22.79	22.80	22.51	22.51	1326767
2017-08-04	23.02	23.60	22.47	23.14	1130670
2017-08-07	23.13	23.15	22.53	22.79	844250
2017-08-08	22.71	23.28	22.37	22.79	1177039
2017-08-09	22.79	23.11	22.71	22.92	693823
2017-08-10	22.79	23.01	22.74	22.82	619190
2017-08-11	22.65	22.91	22.49	22.64	936433
2017-08-14	22.74	22.96	22.53	22.62	523667
2017-08-15	22.59	22.67	22.31	22.59	585605
2017-08-16	22.64	22.81	22.51	22.71	398762
2017-08-17	22.54	22.84	22.54	22.60	504530
2017-08-18	22.53	22.67	22.25	22.53	586130
2017-08-21	22.57	22.65	22.35	22.59	546674
2017-08-22	22.62	22.70	22.41	22.51	694413
2017-08-23	22.52	22.67	22.37	22.46	723975
2017-08-24	22.46	22.78	22.46	22.52	616339
2017-08-25	22.63	22.93	22.50	22.86	784471
2017-08-28	22.87	22.97	22.54	22.65	437700
2017-08-29	22.54	22.77	22.47	22.51	387012
2017-08-30	22.51	22.63	22.28	22.59	856750
2017-08-31	22.67	22.80	22.38	22.54	1756472
2017-09-01	22.54	22.67	22.41	22.45	740703
2017-09-05	22.42	22.52	22.05	22.17	714296
2017-09-06	22.25	22.31	21.91	21.85	685083
2017-09-07	21.88	22.19	21.84	22.09	525825
2017-09-08	22.07	22.15	21.51	21.60	962834
2017-09-11	21.70	21.96	21.69	21.87	710143
2017-09-12	21.87	21.89	21.63	21.77	685730
2017-09-13	21.77	21.95	21.67	21.86	785856
2017-09-14	21.82	22.36	21.69	22.27	1075443
2017-09-15	22.29	22.37	21.86	22.16	815714
2017-09-18	22.17	22.21	21.74	22.10	735681
2017-09-19	22.07	22.13	21.72	21.84	1210878
2017-09-20	21.89	22.08	21.83	21.92	683906
2017-09-21	21.93	21.99	21.33	21.39	913831
2017-09-22	21.47	22.00	21.43	21.56	1404787
2017-09-25	23.82	25.51	23.72	24.86	6894558
2017-09-26	24.82	24.88	23.69	23.70	1515024
2017-09-27	23.70	24.75	23.62	24.69	2034568
2017-09-28	24.59	25.39	24.50	25.18	2533316
2017-09-29	25.31	25.92	25.07	25.80	1877369
2017-10-02	25.62	25.75	24.69	24.82	1378443
2017-10-03	24.96	25.38	24.84	24.97	916509
2017-10-04	24.94	25.21	24.90	25.10	749689
2017-10-05	25.11	25.34	25.11	25.20	700179
2017-10-06	25.02	25.19	24.61	24.79	860658
2017-10-09	24.79	24.99	24.67	24.77	6977430
2017-10-10	24.80	24.96	24.56	24.74	639152
2017-10-11	24.81	25.46	24.78	25.37	928164
2017-10-12	25.32	25.51	25.05	25.37	800335
2017-10-13	25.52	25.52	25.21	25.24	364725
2017-10-16	25.22	25.54	25.04	25.04	764267
2017-10-17	25.12	25.20	24.76	24.79	495437
2017-10-18	24.74	24.88	24.67	24.73	713797
2017-10-19	24.76	24.85	24.47	24.63	1106626
2017-10-20	24.66	24.82	24.52	24.61	565487
2017-10-23	24.55	24.63	23.82	23.87	1387537
2017-10-24	23.95	24.12	23.78	23.96	1504657
2017-10-25	23.95	24.12	23.73	23.92	1493608
2017-10-26	24.05	24.26	23.86	23.87	737636
2017-10-27	24.09	24.24	23.67	24.22	849168
2017-10-30	24.31	24.39	23.95	24.12	884310
2017-10-31	24.16	24.36	24.02	24.03	769462
2017-11-01	24.14	24.33	23.98	24.02	1251922
2017-11-02	24.08	24.21	23.54	23.87	1168668
2017-11-03	23.66	23.94	23.66	23.87	1278879
2017-11-06	23.90	24.78	23.90	24.63	1310616
2017-11-07	24.04	24.58	23.23	24.36	2147080
2017-11-08	24.42	25.14	24.35	25.14	1250467
2017-11-09	25.15	25.45	25.00	25.08	833080
2017-11-10	24.91	25.12	24.55	24.60	464155
2017-11-13	24.65	25.02	24.55	24.94	629172
2017-11-14	24.95	25.36	24.68	24.75	504637
2017-11-15	24.65	24.72	24.33	24.59	555704
2017-11-16	24.69	25.13	24.60	25.09	644845
2017-11-17	24.96	25.14	24.64	24.79	522230
2017-11-20	24.74	24.95	24.47	24.58	344750
2017-11-21	24.76	25.04	24.66	25.04	704556
2017-11-22	24.96	25.01	24.48	24.73	544517
2017-11-24	24.94	25.01	24.72	24.76	159615
2017-11-27	24.79	24.88	24.49	24.71	482151
2017-11-28	24.75	24.99	24.31	24.50	752618
2017-11-29	24.46	24.49	24.13	24.17	835862
2017-11-30	24.30	24.31	23.99	24.04	834878
2017-12-01	24.15	24.29	23.87	24.07	958519
2017-12-04	24.13	24.25	23.63	23.66	875903
2017-12-05	23.68	23.86	23.44	23.49	1119094
2017-12-06	23.54	23.60	23.21	23.23	1398330
2017-12-07	23.13	23.94	23.13	23.84	993714
2017-12-08	23.90	24.26	23.83	24.03	1059167
2017-12-11	24.03	24.04	23.88	23.91	390536
2017-12-12	23.94	24.09	23.84	23.99	567169
2017-12-13	24.04	24.56	23.97	24.26	1648601
2017-12-14	24.18	24.77	24.13	24.65	1732769
2017-12-15	24.74	24.82	23.73	23.87	1022983
2017-12-18	23.87	24.15	23.82	23.87	537323
2017-12-19	23.83	24.06	23.51	23.52	713405
2017-12-20	23.50	24.02	23.48	23.78	612229
2017-12-21	23.84	23.91	23.69	23.82	404620
2017-12-22	23.93	23.93	23.60	23.72	310208
2017-12-26	23.62	23.82	23.61	23.74	242124
2017-12-27	23.85	23.85	23.60	23.63	304017
2017-12-28	23.66	23.71	23.44	23.59	532417
2017-12-29	23.64	23.99	23.56	23.77	557345
2018-01-02	23.85	23.85	23.48	23.73	387455
2018-01-03	23.70	23.87	23.50	23.51	437461
2018-01-04	23.56	23.63	23.43	23.46	1109360
2018-01-05	23.48	23.68	23.02	23.44	643476
2018-01-08	23.41	23.41	22.94	23.25	544333
2018-01-09	23.35	23.35	22.63	22.68	896270
2018-01-10	22.42	22.65	22.13	22.24	1790873
2018-01-11	22.28	22.48	22.14	22.45	801450
2018-01-12	22.50	22.61	22.37	22.47	530696
2018-01-16	22.47	22.90	22.44	22.80	811891
2018-01-17	22.83	22.98	22.67	22.91	682895
2018-01-18	22.90	22.90	22.56	22.82	600291
2018-01-19	22.77	23.07	22.77	23.05	542213
2018-01-22	23.05	23.44	22.96	23.38	632088
2018-01-23	23.40	23.55	23.27	23.32	757919
2018-01-24	23.33	23.40	23.03	23.22	567675
2018-01-25	23.21	23.37	22.89	22.98	429135
2018-01-26	23.02	23.08	22.69	22.87	567189
2018-01-29	22.83	22.83	22.26	22.26	892469
2018-01-30	22.20	22.59	22.14	22.57	1557493
2018-01-31	22.61	23.00	22.60	22.95	945325
2018-02-01	22.96	23.07	22.69	23.03	818742
2018-02-02	22.89	22.89	22.19	22.42	933567
2018-02-05	22.34	22.57	22.07	22.10	1325606
2018-02-06	21.86	22.54	21.73	22.13	1253437
2018-02-07	22.07	22.35	21.88	22.01	947355
2018-02-08	22.05	22.27	21.44	21.44	659372
2018-02-09	21.56	21.71	20.96	21.56	1063581
2018-02-12	21.59	21.79	21.23	21.72	652615
2018-02-13	21.66	21.79	21.21	21.37	999193
2018-02-14	21.25	21.95	21.18	21.93	768206
2018-02-15	22.02	22.31	21.94	22.08	773015
2018-02-16	22.15	22.59	22.15	22.31	549736
2018-02-20	22.22	22.50	22.09	22.10	514932
2018-02-21	22.14	22.31	21.82	22.05	1094087
2018-02-22	22.16	22.31	21.92	22.05	982444
2018-02-23	22.18	22.91	22.13	22.87	1020390
2018-02-26	22.87	22.89	22.55	22.76	860342
2018-02-27	22.66	22.82	22.07	22.08	869357
2018-02-28	22.13	22.33	20.89	21.01	2340711
2018-03-01	20.88	21.41	20.65	20.85	2621407
2018-03-02	20.75	20.84	20.49	20.64	1890527
2018-03-05	20.57	20.94	20.29	20.34	1119899
2018-03-06	20.36	20.59	20.20	20.34	2550099
2018-03-07	20.28	20.42	19.91	19.83	1434586
2018-03-08	19.84	20.08	19.38	19.49	3819742
2018-03-09	19.56	19.74	19.49	19.73	960361
2018-03-12	19.70	20.11	19.70	19.83	839597
2018-03-13	19.87	19.93	19.68	19.81	1137561
2018-03-14	19.88	20.13	19.78	19.89	1201803
2018-03-15	19.96	20.20	19.88	20.07	3012856
2018-03-16	20.09	20.21	19.98	20.01	1096886
2018-03-19	19.99	20.01	19.28	19.88	1494451
2018-03-20	19.72	19.92	19.35	19.47	2202227
2018-03-21	19.52	20.04	19.44	19.62	1425734
2018-03-22	19.52	19.66	19.33	19.44	4688661
2018-03-23	19.44	19.59	19.00	19.02	2572307
2018-03-26	19.27	19.38	19.11	19.21	1905481
2018-03-27	19.28	19.46	18.98	19.09	1741174
2018-03-28	19.14	19.37	19.12	19.14	2044010
2018-03-29	19.16	19.29	18.92	19.20	1462832
2018-04-02	19.19	19.36	18.19	18.44	1668912
2018-04-03	18.49	19.00	18.49	18.93	1392003
2018-04-04	18.77	19.36	18.76	19.22	1601092
2018-04-05	19.25	19.28	18.94	19.01	1070098
2018-04-06	19.01	19.21	18.67	18.92	2340248
2018-04-09	19.05	19.17	18.93	18.96	1005299
2018-04-10	19.10	19.28	18.86	18.96	1340266
2018-04-11	18.92	19.31	18.92	19.28	1268282
2018-04-12	19.31	19.33	18.69	18.93	1209303
2018-04-13	19.02	19.15	18.73	18.93	1500598
2018-04-16	19.04	19.21	18.85	19.13	1408476
2018-04-17	19.16	19.41	18.91	19.10	849932
2018-04-18	19.18	19.40	19.01	19.12	709065
2018-04-19	19.08	19.27	19.04	19.23	734974
2018-04-20	19.22	19.23	18.56	18.67	835261
2018-04-23	18.59	18.92	18.44	18.55	1070124
2018-04-24	18.66	18.75	18.44	18.60	700944
2018-04-25	18.53	18.93	18.50	18.82	709273
2018-04-26	18.93	19.12	18.72	19.06	433300
2018-04-27	19.03	19.20	18.91	18.93	535755
2018-04-30	18.90	19.21	18.86	19.21	1050774
2018-05-01	19.22	19.44	19.13	19.42	1036693
2018-05-02	19.36	19.73	19.29	19.57	1376798
2018-05-03	20.16	20.35	19.42	19.86	1001848
2018-05-04	19.86	20.33	19.86	20.11	1006361
2018-05-07	20.10	20.23	19.93	20.19	756147
2018-05-08	20.19	20.28	19.99	20.15	1192181
2018-05-09	20.23	20.30	19.99	20.22	1252633
2018-05-10	20.32	20.46	20.11	20.44	684944
2018-05-11	20.47	20.55	20.33	20.44	734255
2018-05-14	20.41	20.49	20.21	20.39	393445
2018-05-15	20.28	20.47	20.16	20.47	972739
2018-05-16	20.52	20.69	20.38	20.40	562551
2018-05-17	20.49	20.57	20.15	20.33	665886
2018-05-18	20.39	20.41	20.12	20.27	495970
2018-05-21	20.35	20.38	20.13	20.32	553872
2018-05-22	20.26	20.30	20.09	20.17	902959
2018-05-23	20.08	20.28	19.97	20.03	767936
2018-05-24	20.05	20.08	19.86	19.98	429417
2018-05-25	20.01	20.14	19.90	20.12	387882
2018-05-29	20.07	20.09	19.87	20.00	684268
2018-05-30	20.00	20.44	19.94	20.33	648391
2018-05-31	20.22	20.38	20.09	20.33	2217951
2018-06-01	20.23	20.58	20.12	20.39	694304
2018-06-04	20.39	20.61	20.39	20.43	491715
2018-06-05	20.41	20.49	20.30	20.49	921826
2018-06-06	20.52	20.60	20.27	20.15	1788162
2018-06-07	20.16	20.44	20.06	20.31	963833
2018-06-08	20.31	20.62	20.21	20.49	883034
2018-06-11	20.48	20.53	20.36	20.43	328173
2018-06-12	20.45	20.51	20.41	20.50	976399
2018-06-13	20.52	20.56	20.10	20.25	524234
2018-06-14	20.30	20.39	20.17	20.34	551248
2018-06-15	20.30	20.52	20.06	20.13	853567
2018-06-18	20.11	20.22	20.06	20.18	486502
2018-06-19	20.16	20.20	20.05	20.15	935199
2018-06-20	20.20	20.45	20.10	20.44	480327
2018-06-21	20.44	20.47	20.25	20.36	502890
2018-06-22	20.20	20.35	20.03	20.09	2077918
2018-06-25	20.09	20.27	19.83	19.92	876308
2018-06-26	19.95	20.03	19.77	19.99	1483003
2018-06-27	20.03	20.06	19.70	19.77	967677
2018-06-28	19.77	20.03	19.52	20.03	1522806
2018-06-29	19.98	20.10	19.76	19.93	1140690
2018-07-02	19.88	20.02	19.77	20.02	617872
2018-07-03	19.99	20.32	19.99	20.03	455802
2018-07-05	20.06	20.50	19.95	20.50	2600539
2018-07-06	20.57	21.37	20.49	21.26	2074774
2018-07-09	21.28	21.37	21.08	21.32	2388871
2018-07-10	21.33	21.52	21.24	21.46	1131619
2018-07-11	21.44	21.74	21.30	21.46	1404207
2018-07-12	21.43	21.52	21.16	21.48	986240
2018-07-13	21.59	21.77	21.49	21.75	1691834
2018-07-16	21.77	21.95	21.66	21.94	839839
2018-07-17	21.84	22.12	21.83	22.09	1179271
2018-07-18	22.01	22.08	21.64	21.66	634321
2018-07-19	21.70	21.74	21.51	21.64	761992
2018-07-20	21.62	21.63	21.40	21.48	919471
2018-07-23	21.45	21.72	21.34	21.67	594908
2018-07-24	21.77	21.77	21.48	21.58	790923
2018-07-25	21.56	21.77	21.30	21.33	704159
2018-07-26	21.33	21.64	21.10	21.52	808876
2018-07-27	21.62	21.66	21.32	21.35	459942
2018-07-30	21.33	21.50	21.22	21.31	1847731
2018-07-31	21.40	21.95	21.37	21.77	1617135
2018-08-01	21.66	21.66	21.29	21.50	698691
2018-08-02	21.45	21.62	21.16	21.20	506967
2018-08-03	21.21	21.44	21.09	21.28	381895
2018-08-06	21.28	21.47	21.20	21.46	545104
2018-08-07	21.47	21.53	21.33	21.52	443335
2018-08-08	21.60	21.60	21.23	21.24	525159
2018-08-09	19.88	19.95	18.78	19.24	5986265
2018-08-10	19.02	19.42	19.02	19.29	1198671
2018-08-13	19.28	19.42	19.09	19.10	1020265
2018-08-14	19.11	19.30	19.11	19.19	1021536
2018-08-15	19.13	19.25	19.10	19.22	1064707
2018-08-16	19.23	19.48	19.20	19.42	1281750
2018-08-17	19.37	19.85	19.36	19.80	1074350
2018-08-20	19.79	20.33	19.77	20.20	1267293
2018-08-21	20.31	20.32	19.95	20.03	707661
2018-08-22	20.04	20.24	19.99	20.20	704374
2018-08-23	20.15	20.28	20.03	20.09	623012
2018-08-24	20.19	20.40	20.13	20.37	909488
2018-08-27	20.47	20.60	20.34	20.38	859944
2018-08-28	20.32	20.64	20.30	20.59	662669
2018-08-29	20.59	20.65	20.50	20.60	453848
2018-08-30	20.65	20.65	20.30	20.32	455121
2018-08-31	20.29	20.48	20.29	20.36	697000
2018-09-04	20.34	20.37	20.06	20.34	689181
2018-09-05	20.33	20.66	20.16	20.25	879376
2018-09-06	20.27	20.56	20.26	20.49	1009733
2018-09-07	20.49	20.67	20.40	20.62	797690
2018-09-10	20.70	21.09	20.70	20.84	971069
2018-09-11	20.82	20.98	20.37	20.39	1340220
2018-09-12	20.44	20.55	20.31	20.49	627839
2018-09-13	20.52	20.83	20.41	20.62	1185558
2018-09-14	20.60	20.64	20.31	20.57	1255449
2018-09-17	20.56	20.81	20.39	20.52	848337
2018-09-18	20.53	20.61	20.43	20.58	670491
2018-09-19	20.57	20.64	20.23	20.29	567896
2018-09-20	20.34	20.68	20.26	20.67	622849
2018-09-21	20.67	20.78	20.40	20.47	1152655
2018-09-24	20.47	20.47	19.85	20.18	919038
2018-09-25	20.18	20.26	19.98	20.09	488981
2018-09-26	20.05	20.14	19.80	19.80	476297
2018-09-27	19.87	20.25	19.84	20.18	658152
2018-09-28	20.09	20.52	20.09	20.44	722835
2018-10-01	20.50	20.56	20.30	20.40	952445
2018-10-02	20.41	20.60	20.32	20.40	456369
2018-10-03	20.45	20.57	19.92	20.01	987441
2018-10-04	19.92	19.96	19.64	19.74	592210
2018-10-05	19.79	20.04	19.76	19.76	718127
2018-10-08	19.78	19.97	19.72	19.85	546919
2018-10-09	19.80	19.86	19.61	19.67	462056
2018-10-10	19.63	19.77	18.95	18.95	703302
2018-10-11	18.94	19.11	18.70	18.71	1517339
2018-10-12	18.85	18.86	17.94	18.10	1244999
2018-10-15	18.11	18.74	18.05	18.54	884656
2018-10-16	18.64	19.33	18.55	19.22	621201
2018-10-17	19.23	19.25	18.91	18.97	566963
2018-10-18	18.97	19.18	18.73	18.82	783005
2018-10-19	18.80	19.37	18.80	19.30	736094
2018-10-22	19.34	19.42	19.00	19.01	349156
2018-10-23	18.85	18.94	18.63	18.85	872541
2018-10-24	18.86	18.95	18.31	18.34	1014154
2018-10-25	18.39	18.90	18.29	18.87	767691
2018-10-26	18.74	18.79	17.69	17.95	1318714
2018-10-29	18.07	18.74	17.99	18.20	681233
2018-10-30	18.19	18.67	18.13	18.29	909185
2018-10-31	18.34	18.59	18.13	18.16	1584858
2018-11-01	18.25	18.76	18.06	18.50	1051979
2018-11-02	18.60	18.67	18.25	18.44	939558
2018-11-05	18.46	18.76	18.37	18.66	938496
2018-11-06	19.99	21.66	19.99	20.60	4142181
2018-11-07	20.79	22.06	20.53	21.98	3127358
2018-11-08	21.82	21.83	20.76	21.37	1650607
2018-11-09	21.33	21.64	21.16	21.30	665862
2018-11-12	21.29	21.41	21.03	21.06	527108
2018-11-13	21.12	21.54	21.09	21.39	1464831
2018-11-14	21.51	21.53	21.01	21.20	1036655
2018-11-15	21.00	21.72	20.65	21.38	1588282
2018-11-16	21.30	21.92	21.16	21.78	653251
2018-11-19	21.48	21.86	21.47	21.65	992011
2018-11-20	21.56	21.70	20.89	20.93	1088906
2018-11-21	20.94	21.37	20.72	21.06	899628
2018-11-23	21.01	21.25	20.86	21.00	177569
2018-11-26	21.19	21.25	20.92	21.12	375428
2018-11-27	21.02	21.20	20.69	20.99	1230365
2018-11-28	21.00	21.39	21.00	21.30	415449
2018-11-29	21.26	21.46	20.99	21.35	729592
2018-11-30	21.31	21.47	21.11	21.29	796953
2018-12-03	21.52	21.66	21.21	21.58	666660
2018-12-04	21.51	21.67	20.88	20.65	1019675
2018-12-06	20.55	21.55	20.43	21.50	1169865
2018-12-07	21.71	21.81	21.18	21.27	696999
2018-12-10	21.18	21.35	20.37	20.40	1412235
2018-12-11	20.58	20.65	20.22	20.23	2182683
2018-12-12	20.39	20.44	20.04	20.04	1457448
2018-12-13	20.02	20.40	20.01	20.10	1036457
2018-12-14	19.99	20.26	19.66	19.83	1247242
2018-12-17	19.91	20.04	18.58	18.65	1640605
2018-12-18	18.70	19.14	18.70	18.85	1188778
2018-12-19	18.91	19.14	18.48	18.62	1825675
2018-12-20	18.55	18.66	18.05	18.39	1235646
2018-12-21	18.41	18.74	18.00	18.08	1921813
2018-12-24	18.00	18.05	17.22	17.23	662347
2018-12-26	17.40	18.51	17.23	18.50	1283645
2018-12-27	18.25	18.25	17.72	18.05	1632961
2018-12-28	18.13	18.54	18.03	18.46	2018930
2018-12-31	18.55	18.68	17.80	18.56	1309518
2019-01-02	18.31	18.77	17.89	18.58	1164268
2019-01-03	18.54	19.05	18.46	18.75	1171668
2019-01-04	18.94	19.35	18.88	19.16	1099856
2019-01-07	19.21	19.32	18.78	18.82	1350285
2019-01-08	19.02	19.90	18.98	19.81	826176
2019-01-09	19.83	20.51	19.66	20.39	1198907
2019-01-10	20.34	20.83	20.23	20.62	806767
2019-01-11	20.64	20.91	20.52	20.80	579762
2019-01-14	20.75	20.93	20.58	20.86	601380
2019-01-15	20.93	21.07	20.64	20.75	662634
2019-01-16	20.75	20.97	20.75	20.94	483328
2019-01-17	20.85	21.01	20.65	20.95	649337
2019-01-18	20.99	21.06	20.84	21.02	524386
2019-01-22	21.02	21.13	20.56	20.74	510289
2019-01-23	20.78	21.03	20.63	21.03	759562
2019-01-24	20.96	21.04	20.75	20.89	287757
2019-01-25	20.95	21.12	20.84	21.03	441853
2019-01-28	20.92	21.27	20.85	21.17	524389
2019-01-29	21.20	21.52	21.15	21.43	683371
2019-01-30	21.43	21.50	21.22	21.32	556883
2019-01-31	20.83	21.44	20.80	21.26	877743
2019-02-01	21.31	21.53	20.83	21.50	1253134
2019-02-04	21.40	21.81	21.27	21.77	709036
2019-02-05	21.79	21.85	21.48	21.57	769604
2019-02-06	21.54	21.65	21.28	21.30	616910
2019-02-07	21.24	21.51	20.99	21.47	576787
2019-02-08	21.38	21.63	21.23	21.40	498391
2019-02-11	21.41	21.48	21.30	21.38	459275
2019-02-12	21.42	21.60	21.33	21.37	810461
2019-02-13	21.34	21.51	21.17	21.45	711935
2019-02-14	21.37	21.68	21.33	21.52	952064
2019-02-15	21.66	21.98	21.57	21.90	710999
2019-02-19	21.89	22.04	21.76	21.97	650156
2019-02-20	21.89	22.14	21.88	21.94	719684
2019-02-21	21.80	21.85	21.59	21.66	565683
2019-02-22	21.64	21.98	21.63	21.92	526717
2019-02-25	21.99	22.19	21.75	22.08	886103
2019-02-26	22.14	22.59	22.03	22.38	2017258
2019-02-27	22.77	23.46	22.63	22.67	2115023
2019-02-28	22.77	23.13	22.34	22.99	2023085
2019-03-01	23.04	23.34	22.99	23.27	1484438
2019-03-04	23.40	23.54	23.10	23.41	1357608
2019-03-05	23.35	23.47	23.18	23.43	1185860
2019-03-06	23.44	23.50	23.27	23.02	1577507
2019-03-07	23.14	23.23	22.77	22.84	1063986
2019-03-08	22.65	22.83	22.45	22.47	1250882
2019-03-11	22.54	22.89	22.52	22.80	2024364
2019-03-12	22.88	22.91	22.64	22.74	1445546
2019-03-13	22.77	22.91	22.54	22.64	1342765
2019-03-14	22.66	22.91	22.57	22.87	2015697
2019-03-15	22.94	23.24	22.71	23.13	1833507
2019-03-18	23.05	23.10	22.79	22.94	1158258
2019-03-19	22.99	23.28	22.88	23.14	1252058
2019-03-20	23.08	23.28	22.91	23.05	896358
2019-03-21	23.07	23.63	22.90	23.63	848827
2019-03-22	23.60	23.71	22.96	22.97	584974
2019-03-25	22.92	23.13	22.71	22.99	562287
2019-03-26	23.11	23.80	23.05	23.78	2085504
2019-03-27	23.77	23.82	23.34	23.63	1144883
2019-03-28	23.70	23.92	23.54	23.60	1100481
2019-03-29	23.67	24.06	23.56	23.97	1286578
2019-04-01	24.14	24.34	23.96	24.34	1023108
2019-04-02	24.47	24.49	24.19	24.45	907900
2019-04-03	24.50	24.57	24.36	24.47	593818
2019-04-04	24.47	24.57	24.32	24.52	645920
2019-04-05	24.48	24.62	24.28	24.35	714736
2019-04-08	24.34	24.46	24.27	24.40	1249217
2019-04-09	24.39	24.49	24.29	24.43	640087
2019-04-10	24.54	24.73	24.40	24.54	623968
2019-04-11	24.55	24.69	24.36	24.53	398348
2019-04-12	24.64	24.64	24.27	24.56	485542
2019-04-15	24.54	24.63	24.37	24.52	354002
2019-04-16	24.51	24.53	24.28	24.51	518436
2019-04-17	24.60	24.60	24.28	24.39	633520
2019-04-18	24.40	24.45	24.19	24.23	377258
2019-04-22	24.18	24.24	23.71	23.87	723474
2019-04-23	23.99	24.67	23.97	24.45	736027
2019-04-24	24.37	24.76	24.37	24.47	577778
2019-04-25	24.36	24.60	24.13	24.52	1071812
2019-04-26	24.55	24.84	24.47	24.75	858168
2019-04-29	24.82	24.89	24.59	24.60	370236
2019-04-30	24.54	24.60	24.39	24.42	667721
2019-05-01	24.51	24.59	24.14	24.16	581635
2019-05-02	24.20	24.39	23.80	24.03	782516
2019-05-03	24.18	24.59	24.14	24.49	1554399
2019-05-06	24.25	24.65	24.19	24.56	598323
2019-05-07	24.46	24.60	24.11	24.59	1264022
2019-05-08	25.66	26.57	25.31	25.32	2666210
2019-05-09	25.32	25.61	24.78	25.60	1154009
2019-05-10	25.48	25.71	25.43	25.64	887285
2019-05-13	25.48	25.50	25.22	25.36	811013
2019-05-14	25.44	25.61	25.33	25.49	948906
2019-05-15	25.41	26.25	25.32	26.12	1134413
2019-05-16	26.15	26.51	26.09	26.21	1022216
2019-05-17	26.15	26.24	25.95	26.13	543748
2019-05-20	25.94	26.03	25.69	25.77	926850
2019-05-21	25.87	26.01	25.79	25.84	621339
2019-05-22	25.84	26.13	25.75	25.88	1221462
2019-05-23	25.79	25.84	25.51	25.68	875338
2019-05-24	25.82	25.88	25.68	25.71	436228
2019-05-28	25.77	26.05	25.52	25.56	1160181
2019-05-29	25.49	25.53	25.22	25.39	825143
2019-05-30	25.48	25.60	25.36	25.48	594846
2019-05-31	25.29	25.71	25.13	25.26	2212247
2019-06-03	25.29	25.40	25.00	25.22	754668
2019-06-04	25.34	25.51	25.03	25.44	2333379
2019-06-05	25.60	25.64	25.38	25.23	897142
2019-06-06	25.68	26.00	25.64	25.96	1416079
2019-06-07	26.12	26.52	26.11	26.46	1395996
2019-06-10	26.51	26.90	26.51	26.67	1004320
2019-06-11	26.69	26.81	26.06	26.17	724479
2019-06-12	26.23	26.46	26.13	26.26	944248
2019-06-13	26.36	26.59	25.76	25.77	1654094
2019-06-14	25.81	25.81	25.30	25.31	2217204
2019-06-17	25.37	26.63	25.34	26.51	2446156
2019-06-18	26.66	26.85	26.38	26.77	2444459
2019-06-19	26.79	27.21	26.58	27.07	1219161
2019-06-20	27.21	27.27	26.83	27.14	1616713
2019-06-21	27.08	27.24	26.79	27.15	1221103
2019-06-24	27.39	27.62	27.17	27.50	1801951
2019-06-25	27.51	27.61	26.51	26.51	1791227
2019-06-26	26.59	26.67	26.18	26.25	1864649
2019-06-27	26.34	26.52	26.01	26.12	1634165
2019-06-28	26.09	26.59	26.09	26.42	1418758
2019-07-01	26.62	26.64	26.09	26.32	815173
2019-07-02	26.25	26.67	26.19	26.66	960951
2019-07-03	26.76	27.22	26.69	27.14	947050
2019-07-05	26.90	26.95	26.42	26.95	790512
2019-07-08	26.84	27.00	26.69	26.98	591097
2019-07-09	26.94	27.05	26.81	27.02	612283
2019-07-10	27.05	27.21	26.89	26.90	566964
2019-07-11	26.99	27.01	26.56	26.62	705922
2019-07-12	26.63	27.29	26.59	27.22	875092
2019-07-15	27.20	27.25	26.93	27.02	506472
2019-07-16	26.98	27.23	26.84	27.02	510507
2019-07-17	27.08	27.26	26.91	27.18	567457
2019-07-18	27.19	27.24	26.83	26.85	541400
2019-07-19	26.80	27.13	26.80	26.88	607698
2019-07-22	26.86	27.54	26.74	27.37	1283498
2019-07-23	27.45	27.96	27.39	27.70	977788
2019-07-24	27.73	28.12	27.61	28.07	770835
2019-07-25	28.10	28.10	27.58	27.67	467275
2019-07-26	27.72	27.88	27.68	27.82	438140
2019-07-29	27.91	28.01	27.66	27.67	529303
2019-07-30	27.66	27.93	27.57	27.90	475705
2019-07-31	27.90	28.21	27.64	27.85	728141
2019-08-01	27.94	28.16	27.44	27.55	1065862
2019-08-02	27.50	27.80	27.30	27.56	856816
2019-08-05	27.18	27.25	26.46	26.69	1337203
2019-08-06	27.66	28.10	27.36	27.69	1667011
2019-08-07	27.36	27.94	26.55	27.79	1825621
2019-08-08	27.93	28.91	27.91	28.88	1700817
2019-08-09	28.83	28.94	28.35	28.54	451445
2019-08-12	28.48	28.57	27.95	28.11	720610
2019-08-13	28.07	28.48	28.00	28.26	586380
2019-08-14	27.76	27.93	27.28	27.47	750959
2019-08-15	27.52	27.80	27.24	27.30	738366
2019-08-16	27.37	28.15	27.36	28.02	645085
2019-08-19	28.23	29.07	28.09	29.02	875676
2019-08-20	29.11	29.11	28.39	28.50	642902
2019-08-21	28.74	29.00	28.46	28.63	540266
2019-08-22	28.58	28.71	28.39	28.57	436504
2019-08-23	28.55	28.89	27.92	27.99	685070
2019-08-26	28.26	28.45	28.15	28.28	724447
2019-08-27	28.38	28.49	27.81	27.96	852368
2019-08-28	27.95	28.44	27.94	28.32	790536
2019-08-29	28.60	28.60	28.24	28.43	845181
2019-08-30	28.43	28.43	27.96	28.15	1874974
2019-09-03	28.12	28.63	28.07	28.54	1257435
2019-09-04	28.58	28.85	28.07	27.84	1336099
2019-09-05	27.94	28.18	27.48	27.89	937411
2019-09-06	27.98	28.07	27.83	27.90	677265
2019-09-09	27.95	28.00	27.14	27.30	1298896
2019-09-10	27.08	27.09	26.11	26.38	1804994
2019-09-11	26.38	26.91	26.21	26.89	1040270
2019-09-12	27.04	28.18	26.95	28.00	1701875
2019-09-13	27.96	28.00	27.41	27.73	1943394
2019-09-16	27.67	28.43	27.67	28.40	1048459
2019-09-17	28.43	28.87	27.81	27.90	1150673
2019-09-18	27.93	28.09	27.23	27.40	728368
2019-09-19	27.46	28.62	27.46	28.46	1011316
2019-09-20	28.62	28.85	28.30	28.72	1949268
2019-09-23	28.73	28.74	27.94	28.29	1094856
2019-09-24	28.48	28.91	27.99	28.29	1160236
2019-09-25	28.03	28.51	27.74	28.21	859653
2019-09-26	28.29	28.57	28.00	28.40	753628
2019-09-27	28.47	28.60	27.78	28.00	579901
2019-09-30	28.05	28.54	28.05	28.46	732251
2019-10-01	28.47	28.72	28.37	28.44	1072994
2019-10-02	28.25	28.55	27.73	28.23	1072396
2019-10-03	28.19	28.56	28.06	28.38	989750
2019-10-04	28.40	29.11	28.40	28.98	908975
2019-10-07	28.80	28.97	28.27	28.43	955609
2019-10-08	28.28	28.36	27.97	28.06	536141
2019-10-09	28.19	28.51	28.15	28.33	417279
2019-10-10	28.32	28.49	28.10	28.12	550542
2019-10-11	28.32	28.66	28.23	28.53	493130
2019-10-14	28.52	28.64	28.16	28.29	790086
2019-10-15	28.30	28.30	27.86	27.87	738784
2019-10-16	27.86	28.00	27.69	27.87	1281106
2019-10-17	27.95	28.20	27.72	28.18	1281138
2019-10-18	28.11	28.13	27.80	27.82	888883
2019-10-21	27.90	28.07	27.64	27.66	1630417
2019-10-22	27.85	28.04	27.21	27.54	2788447
2019-10-23	27.52	27.77	27.31	27.65	539681
2019-10-24	27.79	27.79	27.11	27.28	660727
2019-10-25	27.20	27.47	27.03	27.22	444501
2019-10-28	27.23	27.44	27.00	27.18	565642
2019-10-29	27.14	27.62	27.12	27.15	641865
2019-10-30	27.19	27.30	26.79	27.13	625566
2019-10-31	27.20	27.26	26.78	26.96	588819
2019-11-01	27.06	27.32	26.89	27.30	552111
2019-11-04	27.30	27.41	27.03	27.23	902905
2019-11-05	26.82	26.82	25.01	25.82	3098661
2019-11-06	25.69	25.95	25.36	25.49	1474508
2019-11-07	25.52	26.07	25.50	25.77	1091938
2019-11-08	25.66	26.00	25.54	25.63	629982
2019-11-11	25.54	25.89	25.47	25.83	575850
2019-11-12	25.76	25.84	25.33	25.48	1173332
2019-11-13	25.52	25.69	25.23	25.48	730588
2019-11-14	25.57	25.61	25.37	25.60	471321
2019-11-15	25.66	25.80	25.50	25.77	331419
2019-11-18	25.72	25.89	25.41	25.55	710648
2019-11-19	25.61	26.06	25.61	25.93	681960
2019-11-20	25.89	26.10	25.19	25.43	1053133
2019-11-21	25.37	25.59	25.10	25.41	686158
2019-11-22	25.50	25.60	25.35	25.46	389073
2019-11-25	25.51	25.63	25.37	25.56	487107
2019-11-26	25.62	25.83	25.55	25.73	1067080
2019-11-27	25.73	26.03	25.61	25.93	536445
2019-11-29	25.86	26.00	25.58	25.59	295775
2019-12-02	25.59	25.65	25.30	25.40	1638991
2019-12-03	25.42	25.92	25.35	25.81	1121416
2019-12-04	25.83	26.04	25.77	25.49	774888
2019-12-05	25.47	25.73	25.36	25.62	866979
2019-12-06	25.69	26.04	25.69	25.87	769242
2019-12-09	25.87	26.25	25.80	26.09	753911
2019-12-10	26.02	26.02	25.70	25.85	1194811
2019-12-11	25.96	26.18	25.81	26.13	642857
2019-12-12	26.10	26.25	25.81	25.92	795367
2019-12-13	25.90	26.06	25.77	26.04	747854
2019-12-16	26.07	26.31	25.96	26.12	936481
2019-12-17	26.17	26.32	26.10	26.25	791091
2019-12-18	26.35	27.24	26.31	27.21	1276470
2019-12-19	27.21	27.25	26.75	26.82	1545605
2019-12-20	27.01	27.48	26.85	27.42	1561950
2019-12-23	27.46	27.60	27.21	27.40	358910
2019-12-24	27.40	27.48	27.19	27.41	107678
2019-12-26	27.45	27.70	27.43	27.60	217821
2019-12-27	27.72	27.72	27.32	27.43	295498
2019-12-30	27.35	27.56	27.29	27.54	508376
2019-12-31	27.48	27.62	27.31	27.48	1104596
2020-01-02	27.55	27.55	27.03	27.43	1077029
2020-01-03	27.26	27.82	27.19	27.81	647157
2020-01-06	27.78	27.80	27.28	27.62	1684579
2020-01-07	27.52	27.78	27.43	27.67	1027618
2020-01-08	27.63	28.46	27.55	28.22	1152347
2020-01-09	28.28	28.47	27.92	28.34	1243025
2020-01-10	28.33	28.91	28.29	28.86	1105338
2020-01-13	28.87	29.08	28.76	28.87	1193038
2020-01-14	28.86	29.12	28.62	29.06	879245
2020-01-15	29.05	29.38	28.94	29.00	779264
2020-01-16	29.09	29.57	29.04	29.54	834946
2020-01-17	29.56	29.69	29.41	29.56	484947
2020-01-21	29.57	29.95	29.39	29.89	545790
2020-01-22	30.76	31.22	30.60	30.90	1987905
2020-01-23	30.80	31.00	30.30	30.87	1145415
2020-01-24	30.85	31.16	30.73	30.94	954869
2020-01-27	30.67	31.15	30.60	30.97	1307873
2020-01-28	31.07	31.27	30.88	31.22	1275403
2020-01-29	31.22	31.31	30.86	30.90	943989
2020-01-30	30.67	31.06	30.44	31.02	592424
2020-01-31	30.93	31.02	30.36	30.47	973383
2020-02-03	31.23	31.97	30.96	31.57	1338120
2020-02-04	31.70	31.94	31.66	31.70	657508
2020-02-05	31.70	31.72	31.35	31.59	866680
2020-02-06	31.67	31.84	31.43	31.45	738445
2020-02-07	31.47	31.74	31.16	31.72	750906
2020-02-10	31.76	31.95	31.37	31.50	1175115
2020-02-11	31.66	31.82	31.44	31.67	954550
2020-02-12	31.68	31.92	31.26	31.65	809157
2020-02-13	31.64	31.85	31.56	31.70	508562
2020-02-14	31.81	31.91	31.51	31.60	738382
2020-02-18	31.53	31.71	31.41	31.65	475092
2020-02-19	31.63	31.78	31.36	31.58	1250047
2020-02-20	31.66	31.67	31.21	31.38	1668549
2020-02-21	31.37	31.47	31.13	31.15	795148
2020-02-24	30.67	30.72	30.13	30.58	1062369
2020-02-25	30.65	30.78	29.34	29.52	1359648
2020-02-26	30.74	31.43	29.47	29.52	4027309
2020-02-27	29.14	29.14	27.81	28.16	2643291
2020-02-28	27.51	27.81	26.46	26.99	2926761
2020-03-02	27.02	27.84	26.57	27.80	2162707
2020-03-03	27.78	28.44	26.91	27.37	1723742
2020-03-04	27.72	28.40	27.55	27.95	1565535
2020-03-05	27.33	27.45	25.20	25.61	3764056
2020-03-06	24.70	25.39	24.36	25.30	3470754
2020-03-09	23.45	23.70	21.20	21.27	2774483
2020-03-10	21.96	22.48	21.17	22.44	3079882
2020-03-11	21.69	21.77	19.96	19.98	3029182
2020-03-12	18.32	18.45	16.37	16.58	3453215
2020-03-13	17.90	20.03	16.66	19.86	3310228
2020-03-16	16.40	16.53	12.15	12.35	3567182
2020-03-17	12.72	13.05	10.32	11.83	5080543
2020-03-18	11.27	11.28	7.68	9.27	4627777
2020-03-19	9.22	10.27	8.46	9.36	3488610
2020-03-20	9.70	9.97	7.99	8.19	4269866
2020-03-23	8.09	8.72	7.24	8.54	4003998
2020-03-24	9.40	11.75	9.11	11.69	4124032
2020-03-25	12.44	13.66	11.02	13.22	4393805
2020-03-26	13.33	15.87	12.93	13.10	3316680
2020-03-27	12.29	12.76	11.47	12.30	1921880
2020-03-30	12.29	13.36	11.61	13.16	2244092
2020-03-31	13.10	14.46	12.81	13.81	3048964
2020-04-01	12.63	13.41	11.69	12.70	4288157
2020-04-02	12.40	12.86	10.51	10.95	3422832
2020-04-03	11.56	11.77	9.59	10.86	2468684
2020-04-06	11.95	12.66	11.38	12.51	2559896
2020-04-07	13.61	14.14	11.35	11.47	3337379
2020-04-08	11.81	13.62	11.58	13.51	2989926
2020-04-09	14.05	15.31	14.05	14.65	2813301
2020-04-13	14.08	14.96	12.57	13.11	2230687
2020-04-14	13.83	14.13	12.35	12.94	2800545
2020-04-15	12.25	12.38	11.60	11.81	2528455
2020-04-16	11.65	14.28	10.92	12.57	4950721
2020-04-17	13.40	14.07	13.08	13.65	2606060
2020-04-20	12.55	13.42	12.18	12.50	2934665
2020-04-21	12.20	12.53	11.45	12.35	2282586
2020-04-22	12.57	13.04	12.44	12.58	2392984
2020-04-23	12.62	13.33	12.62	12.94	1526898
2020-04-24	13.28	13.32	12.60	12.94	2400374
2020-04-27	12.94	13.75	12.90	13.69	2640652
2020-04-28	14.34	15.36	14.27	15.00	3434241
2020-04-29	15.78	16.95	15.78	16.39	2965147
2020-04-30	15.84	16.31	15.49	16.08	1984894
2020-05-01	15.15	15.22	14.01	14.30	1885821
2020-05-04	13.88	14.62	13.72	14.55	1281511
2020-05-05	14.74	15.01	13.48	13.65	1915055
2020-05-06	13.79	13.92	13.12	13.23	1621864
2020-05-07	13.45	16.23	13.45	14.80	4464198
2020-05-08	13.77	15.92	13.61	15.76	5130305
2020-05-11	15.53	15.81	14.87	14.93	2473939
2020-05-12	14.91	14.91	13.07	13.08	4008608
2020-05-13	12.74	13.06	11.37	11.73	2945351
2020-05-14	11.39	12.91	11.29	12.63	2489835
2020-05-15	12.32	13.01	12.11	12.91	3919961
2020-05-18	13.88	15.17	13.86	14.66	2282312
2020-05-19	14.66	15.39	14.35	15.07	2122888
2020-05-20	15.16	15.92	15.16	15.52	3607759
2020-05-21	15.47	15.47	14.71	14.88	2294467
2020-05-22	14.91	15.22	14.79	14.91	768889
2020-05-26	15.88	15.88	15.06	15.29	2124687
2020-05-27	15.74	16.10	15.53	15.78	2709226
2020-05-28	15.99	16.06	14.69	14.83	1797696
2020-05-29	14.52	14.78	14.06	14.38	2545287
2020-06-01	14.42	15.16	14.42	14.90	1260087
2020-06-02	15.13	15.37	14.73	14.83	1730056
2020-06-03	15.36	16.95	15.13	16.75	4363375
2020-06-04	16.74	18.55	16.09	18.32	4025668
2020-06-05	19.47	21.18	19.36	19.99	5287527
2020-06-08	20.76	21.64	19.05	19.31	4613031
2020-06-09	18.54	18.94	17.69	17.78	3199053
2020-06-10	17.60	17.67	16.09	16.61	3820447
2020-06-11	14.96	16.24	14.67	15.73	3296512
2020-06-12	16.81	17.11	15.82	15.96	2188359
2020-06-15	15.14	17.03	14.87	16.55	2304655
2020-06-16	17.44	17.66	15.95	16.33	2741893
2020-06-17	16.37	16.47	15.91	16.00	1434819
2020-06-18	15.73	16.38	15.48	15.74	1357458
2020-06-19	15.94	16.59	15.29	16.41	4292086
2020-06-22	16.14	16.39	15.50	16.16	2057589
2020-06-23	16.38	16.41	15.80	16.02	1551706
2020-06-24	15.70	15.75	14.68	15.06	1641982
2020-06-25	14.92	15.09	14.22	14.89	1107544
2020-06-26	14.71	14.81	14.03	14.39	3187948
2020-06-29	14.62	14.99	14.06	14.96	1529302
2020-06-30	14.92	14.99	14.28	14.52	2183048
2020-07-01	14.63	15.92	14.63	14.96	2347022
2020-07-02	15.42	15.52	14.43	14.61	1250186
2020-07-06	14.86	15.03	14.10	14.24	2003814
2020-07-07	14.03	14.34	13.76	13.81	1861480
2020-07-08	13.82	13.97	13.39	13.78	774389
2020-07-09	13.74	13.79	12.91	13.48	1876180
2020-07-10	13.48	13.81	13.38	13.71	730243
2020-07-13	13.88	14.39	13.53	13.79	1605367
2020-07-14	13.78	14.17	13.35	13.68	1150529
2020-07-15	14.14	14.73	13.97	14.57	1642934
2020-07-16	14.46	14.80	14.27	14.77	1240297
2020-07-17	14.85	15.05	14.70	14.84	792483
2020-07-20	14.80	14.92	14.30	14.86	1563016
2020-07-21	14.83	15.46	14.82	15.29	1599058
2020-07-22	15.15	15.70	15.11	15.64	1222656
2020-07-23	15.30	15.58	15.02	15.30	2229723
2020-07-24	15.30	15.32	14.66	14.70	1144437
2020-07-27	14.63	14.92	14.26	14.91	1741070
2020-07-28	14.74	15.41	14.61	15.17	1019873
2020-07-29	15.21	15.62	14.98	15.46	1774579
2020-07-30	15.09	15.18	14.80	15.15	772314
2020-07-31	15.13	15.13	14.52	14.76	967138
2020-08-03	14.67	14.67	14.16	14.49	1752917
2020-08-04	14.38	15.13	14.38	14.97	1584539
2020-08-05	15.17	15.32	14.77	15.01	1732716
2020-08-06	15.20	16.14	14.88	15.28	3693896
2020-08-07	15.06	16.02	15.06	15.70	3367816
2020-08-10	15.74	15.90	15.41	15.74	2552493
2020-08-11	16.22	17.10	16.18	16.34	2403572
2020-08-12	16.50	16.60	15.61	15.71	1395529
2020-08-13	15.73	16.01	15.45	15.73	958758
2020-08-14	15.64	16.18	15.50	15.99	1217237
2020-08-17	16.05	16.16	15.62	16.05	1497747
2020-08-18	15.98	16.04	15.42	15.45	1194382
2020-08-19	15.53	16.02	15.38	15.78	1812993
2020-08-20	15.64	16.16	15.53	15.83	1028823
2020-08-21	15.69	15.91	15.41	15.53	1409406
2020-08-24	15.57	16.62	15.41	16.60	2056279
2020-08-25	16.61	17.12	16.39	17.11	2096031
2020-08-26	17.13	17.28	16.52	16.78	1218940
2020-08-27	16.83	17.71	16.59	17.58	2419894
2020-08-28	17.62	17.75	17.22	17.67	1111239
2020-08-31	17.65	17.65	17.16	17.35	1381413
2020-09-01	17.16	17.58	16.97	17.43	1006144
2020-09-02	17.42	18.01	17.22	17.90	1431854
2020-09-03	17.88	17.95	16.92	17.05	1293614
2020-09-04	17.21	17.42	16.82	16.99	796774
2020-09-08	16.78	16.78	16.37	16.55	1630747
2020-09-09	16.60	16.60	15.74	16.45	2028829
2020-09-10	16.45	16.57	16.15	16.26	2446698
2020-09-11	16.36	16.36	15.89	16.01	1539188
2020-09-14	16.19	16.81	16.11	16.79	1856846
2020-09-15	16.91	17.33	16.63	16.77	2670577
2020-09-16	16.96	17.64	16.77	17.31	2179792
2020-09-17	16.96	17.47	16.75	17.12	1748895
2020-09-18	17.04	17.04	16.14	16.19	5255478
2020-09-21	15.79	15.86	15.13	15.24	2189600
2020-09-22	15.21	15.71	14.98	15.02	1152747
2020-09-23	14.98	15.26	14.42	14.49	1406608
2020-09-24	14.50	14.86	14.12	14.33	1460029
2020-09-25	15.09	15.41	14.68	15.32	2958159
2020-09-28	15.69	15.83	15.18	15.38	1307850
2020-09-29	15.32	15.32	14.55	14.95	1507503
2020-09-30	14.99	15.45	14.76	14.91	2404281
2020-10-01	15.10	15.71	15.10	15.59	2517078
2020-10-02	15.08	15.87	15.08	15.73	846360
2020-10-05	15.96	16.02	15.58	15.75	1127530
2020-10-06	15.87	16.13	15.47	15.53	1070939
2020-10-07	15.71	15.77	15.20	15.22	1377965
2020-10-08	15.40	15.53	15.12	15.52	750590
2020-10-09	15.72	15.73	15.31	15.49	879221
2020-10-12	15.53	15.75	15.26	15.27	1158589
2020-10-13	15.11	15.17	14.62	14.96	1284845
2020-10-14	14.87	15.05	14.63	14.64	896272
2020-10-15	14.30	14.54	14.16	14.44	1515026
2020-10-16	14.39	14.46	13.90	14.09	1856578
2020-10-19	14.24	14.49	14.00	14.00	2127474
2020-10-20	14.12	14.33	13.83	14.14	893853
2020-10-21	14.12	14.59	13.93	14.43	1265252
2020-10-22	14.57	15.31	14.47	15.28	1690962
2020-10-23	15.37	15.46	15.03	15.27	634185
2020-10-26	15.01	15.03	14.67	14.93	1541857
2020-10-27	14.94	14.98	14.44	14.45	1243481
2020-10-28	14.02	14.04	13.47	13.67	1993591
2020-10-29	13.65	14.39	13.49	13.75	2175586
2020-10-30	13.71	13.93	13.20	13.43	2021105
2020-11-02	13.61	14.03	13.53	13.75	2453238
2020-11-03	14.03	14.86	13.91	14.68	7023623
2020-11-04	14.65	15.17	14.16	14.89	3137800
2020-11-05	15.03	16.91	15.03	15.98	4216843
2020-11-06	16.01	16.22	15.73	15.91	1327229
2020-11-09	19.98	20.49	17.65	18.71	9146173
2020-11-10	18.69	19.11	18.13	18.32	2504246
2020-11-11	18.45	18.56	17.83	18.28	2131650
2020-11-12	18.11	18.68	17.77	17.95	1777742
2020-11-13	18.09	18.66	17.94	18.62	1307155
2020-11-16	19.47	19.88	19.03	19.30	1403590
2020-11-17	19.04	19.74	18.86	19.34	1558514
2020-11-18	19.22	19.90	18.55	18.55	2214276
2020-11-19	18.47	18.77	18.02	18.22	1643712
2020-11-20	18.19	18.42	17.94	18.32	1262136
2020-11-23	18.54	19.50	18.38	19.39	3033125
2020-11-24	19.76	20.25	19.48	20.01	2023487
2020-11-25	19.78	19.79	19.25	19.39	877786
2020-11-27	19.32	19.88	19.32	19.73	378989
2020-11-30	19.65	19.70	19.22	19.40	1307889
2020-12-01	19.70	20.23	19.64	19.72	1041276
2020-12-02	19.45	20.22	19.20	20.14	1601098
2020-12-03	19.98	20.54	19.97	20.30	2056894
2020-12-04	20.50	20.80	20.47	20.75	1047641
2020-12-07	20.55	20.96	20.22	20.31	1496398
2020-12-08	20.08	20.54	19.90	20.22	1752726
2020-12-09	20.44	20.49	20.12	20.30	1131500
2020-12-10	20.06	20.60	19.94	20.54	1263865
2020-12-11	20.28	20.69	20.11	20.33	1143852
2020-12-14	20.50	20.69	19.38	19.61	1356340
2020-12-15	19.73	20.10	19.23	19.96	763941
2020-12-16	19.99	20.51	19.80	20.44	863605
2020-12-17	20.61	20.78	20.12	20.78	1092346
2020-12-18	20.59	20.94	20.32	20.48	1663323
2020-12-21	20.18	20.44	19.16	19.60	1618487
2020-12-22	19.78	19.94	19.51	19.63	612506
2020-12-23	19.81	20.26	19.60	19.86	931299
2020-12-24	19.83	20.01	19.57	19.71	229926
2020-12-28	19.78	20.59	19.78	20.38	888508
2020-12-29	20.37	20.39	19.49	19.51	1526170
2020-12-30	19.48	20.03	19.42	19.48	1148432
2020-12-31	19.50	20.19	19.44	20.04	1168955
2021-01-04	20.15	20.27	18.94	19.01	1386901
2021-01-05	19.01	19.72	19.01	19.54	484675
2021-01-06	19.75	20.86	19.75	20.72	1538600
2021-01-07	20.60	20.71	19.66	20.15	1789834
2021-01-08	20.42	20.62	19.86	20.17	1683286
2021-01-11	19.84	20.33	19.52	19.60	2262759
2021-01-12	19.61	19.95	19.45	19.53	1349056
2021-01-13	19.67	19.67	18.94	19.07	2098363
2021-01-14	19.26	19.64	19.10	19.39	1070522
2021-01-15	19.35	19.89	18.80	19.75	1232966
2021-01-19	19.88	20.05	19.35	19.57	1251623
2021-01-20	19.60	19.62	19.07	19.11	2490310
2021-01-21	18.96	19.27	18.54	18.62	2217801
2021-01-22	18.44	18.68	18.14	18.34	2829887
2021-01-25	18.20	19.05	17.93	18.63	2417129
2021-01-26	18.76	18.91	18.14	18.19	841173
2021-01-27	17.80	18.23	17.40	17.58	2553058
2021-01-28	17.70	19.08	17.67	19.02	4018301
2021-01-29	18.66	18.98	18.32	18.68	2801223
2021-02-01	18.72	18.94	18.39	18.81	1621846
2021-02-02	18.98	19.30	18.77	19.10	1416584
2021-02-03	19.07	19.44	18.87	19.38	993211
2021-02-04	19.45	19.53	19.23	19.32	1053102
2021-02-05	19.60	20.70	19.34	20.60	1613677
2021-02-08	20.72	22.36	20.67	22.03	2394136
2021-02-09	22.02	22.04	21.27	21.57	1498938
2021-02-10	21.70	22.44	21.37	22.32	1423808
2021-02-11	22.43	22.79	22.16	22.35	1375003
2021-02-12	22.13	22.31	21.70	21.82	804027
2021-02-16	22.11	22.17	21.62	22.05	1426092
2021-02-17	21.88	22.01	21.57	21.86	813069
2021-02-18	21.63	22.08	21.54	21.54	823257
2021-02-19	21.57	22.28	21.57	22.01	693434
2021-02-22	22.00	23.26	22.00	22.99	1980462
2021-02-23	23.14	23.31	22.25	22.56	6474237
2021-02-24	22.74	23.05	22.23	22.31	2066457
2021-02-25	22.42	22.58	21.07	21.09	1769861
2021-02-26	21.43	21.57	20.42	20.78	3356371
2021-03-01	21.15	22.38	21.15	22.01	2087044
2021-03-02	21.96	21.96	21.23	21.35	1477038
2021-03-03	21.37	22.66	21.14	22.28	2526517
2021-03-04	22.32	22.64	21.51	21.99	1396993
2021-03-05	22.37	22.68	21.63	22.53	1801963
2021-03-08	22.78	23.57	22.39	23.41	1679024
2021-03-09	23.56	24.49	23.27	23.31	1415371
2021-03-10	23.36	23.46	22.73	22.76	1608930
2021-03-11	22.83	22.85	22.35	22.68	1673105
2021-03-12	22.80	23.81	22.72	23.74	2162842
2021-03-15	23.86	25.16	23.86	25.08	2697825
2021-03-16	25.14	25.20	24.14	24.16	2113804
2021-03-17	24.33	24.50	23.54	24.05	1870441
2021-03-18	24.04	24.26	23.34	23.49	1303042
2021-03-19	23.38	23.91	23.04	23.57	2766623
2021-03-22	23.48	23.48	22.62	23.10	1048727
2021-03-23	22.87	23.04	22.01	22.07	2330264
2021-03-24	22.39	22.82	21.55	21.56	1294005
2021-03-25	21.25	22.67	20.99	22.51	2000600
2021-03-26	22.73	22.93	22.03	22.65	1436706
2021-03-29	22.47	22.70	21.94	22.00	2138521
2021-03-30	22.07	22.47	21.94	22.27	811298
2021-03-31	22.18	22.68	22.16	22.37	1014818
2021-04-01	22.45	22.72	22.18	22.60	943005
2021-04-05	22.86	22.86	22.35	22.63	1155186
2021-04-06	22.60	22.78	22.37	22.50	893049
2021-04-07	22.54	22.83	22.41	22.77	1019700
2021-04-08	22.82	23.08	22.69	22.78	1404083
2021-04-09	22.71	22.84	22.40	22.63	724425
2021-04-12	22.55	22.76	22.34	22.63	1065745
2021-04-13	22.54	23.56	22.43	23.40	2076805
2021-04-14	23.48	24.20	23.38	23.51	1470599
2021-04-15	23.57	24.16	23.53	23.94	1203756
2021-04-16	24.07	24.08	23.66	23.68	725385
2021-04-19	23.42	23.55	23.25	23.50	843535
2021-04-20	23.40	23.60	22.69	23.11	986419
2021-04-21	23.08	23.50	22.88	23.37	717733
2021-04-22	23.49	23.94	23.34	23.87	808578
2021-04-23	24.04	24.16	23.87	23.97	1177752
2021-04-26	24.20	24.87	23.98	24.65	1340659
2021-04-27	24.61	24.92	24.53	24.64	800652
2021-04-28	24.62	24.77	24.53	24.67	1339767
2021-04-29	24.87	25.39	24.87	25.14	1419121
2021-04-30	25.14	25.19	24.75	24.97	1565166
2021-05-03	25.20	25.32	24.86	25.15	2450536
2021-05-04	25.13	25.59	24.62	25.41	2108315
2021-05-05	25.16	24.22	23.56	23.81	2396650
2021-05-06	23.82	24.86	23.75	24.74	3430630
2021-05-07	24.80	25.32	24.63	25.04	2400208
2021-05-10	25.10	25.16	23.64	24.21	2225816
2021-05-11	23.68	24.29	23.33	24.26	1614050
2021-05-12	24.08	24.12	23.25	23.49	2047529
2021-05-13	23.63	24.07	23.38	23.43	1986439
2021-05-14	23.80	23.83	23.46	23.69	1356399
2021-05-17	23.66	23.70	23.28	23.66	1422892
2021-05-18	23.77	24.08	23.36	23.39	1978408
2021-05-19	23.06	23.28	22.66	23.23	2027167
2021-05-20	23.17	23.75	23.03	23.68	1488752
2021-05-21	23.91	23.98	23.62	23.66	883532
2021-05-24	23.80	24.14	23.46	24.10	1014925
2021-05-25	24.21	24.43	24.03	24.28	1458617
2021-05-26	24.40	24.70	24.25	24.62	945253
2021-05-27	24.67	24.77	24.43	24.45	1440468
2021-05-28	24.69	24.69	24.12	24.53	1829894
2021-06-01	24.71	24.80	24.32	24.80	2164486
2021-06-02	24.91	24.91	24.47	24.59	1625505
2021-06-03	24.45	24.46	23.98	24.14	1058623
2021-06-04	24.22	24.36	23.64	23.84	979906
2021-06-07	23.91	25.06	23.91	24.85	4190429
2021-06-08	24.92	25.43	24.80	25.05	2808637
2021-06-09	25.18	25.58	25.03	25.44	2044673
2021-06-10	25.53	25.68	24.70	24.73	1411958
2021-06-11	24.89	25.35	24.88	25.33	879593
2021-06-14	25.52	25.58	24.99	25.02	887365
2021-06-15	24.72	25.10	24.52	24.89	892767
2021-06-16	24.87	25.30	24.64	24.96	1793603
2021-06-17	24.73	25.15	24.46	24.48	990384
2021-06-18	24.12	24.54	23.97	24.16	2791384
2021-06-21	24.42	24.78	24.09	24.62	1329473
2021-06-22	24.59	24.60	24.12	24.44	990736
2021-06-23	24.60	24.75	24.27	24.28	1060728
2021-06-24	24.39	24.59	24.13	24.30	2264124
2021-06-25	24.30	25.69	24.30	25.18	18487032
2021-06-28	25.08	25.10	23.84	24.18	2219237
2021-06-29	24.19	24.47	24.04	24.37	1128243
2021-06-30	24.29	24.69	24.14	24.62	907756
2021-07-01	24.69	24.92	24.54	24.81	1501171
2021-07-02	24.97	25.02	24.80	25.00	610194
2021-07-06	25.01	25.31	24.60	25.23	1486287
2021-07-07	25.22	25.39	24.72	24.98	1126765
2021-07-08	24.56	24.93	23.99	24.30	1577738
2021-07-09	24.51	25.27	24.43	25.20	821479
2021-07-12	24.97	25.65	24.81	25.64	1841352
2021-07-13	25.50	25.59	24.58	24.63	1230738
2021-07-14	24.61	24.90	23.91	24.09	1735787
2021-07-15	23.95	24.14	23.76	23.92	1417040
2021-07-16	24.16	24.25	23.03	23.06	1440682
2021-07-19	22.55	22.78	21.27	22.13	3097175
2021-07-20	22.15	23.19	22.08	23.01	1344566
2021-07-21	23.19	24.45	23.07	24.04	1805427
2021-07-22	23.67	23.92	23.22	23.59	798366
2021-07-23	23.77	24.80	23.53	23.83	824924
2021-07-26	24.07	24.33	23.96	24.30	1335003
2021-07-27	24.13	24.43	23.95	24.19	795705
2021-07-28	24.47	24.57	23.93	24.22	823155
2021-07-29	24.35	25.01	24.35	24.72	941864
2021-07-30	24.56	24.96	24.36	24.48	1539968
2021-08-02	24.62	25.15	24.01	24.08	1813824
2021-08-03	24.04	24.07	23.22	23.76	1454490
2021-08-04	23.56	23.88	23.38	23.60	1196402
2021-08-05	23.94	25.04	23.94	24.59	1747010
2021-08-06	25.61	26.78	25.07	25.57	2872237
2021-08-09	25.16	25.51	24.68	25.04	1195061
2021-08-10	25.07	25.42	24.72	25.09	1442497
2021-08-11	25.08	25.61	24.74	25.55	1000852
2021-08-12	25.70	25.80	25.35	25.53	1115145
2021-08-13	25.65	25.89	25.15	25.48	1032235
2021-08-16	25.38	25.42	24.93	25.14	1123222
2021-08-17	24.76	24.95	24.47	24.93	1130917
2021-08-18	24.85	24.94	24.38	24.39	721643
2021-08-19	23.95	24.33	23.56	23.82	874894
2021-08-20	23.77	24.17	23.32	24.15	1242514
2021-08-23	24.27	24.68	24.16	24.26	697904
2021-08-24	24.27	24.53	24.22	24.52	811564
2021-08-25	24.52	25.26	24.40	25.11	574911
2021-08-26	25.12	25.31	24.94	25.09	683616
2021-08-27	25.11	25.81	25.11	25.65	607313
2021-08-30	25.83	25.83	25.28	25.52	543125
2021-08-31	25.41	25.55	25.26	25.37	676318
2021-09-01	25.51	25.72	25.22	25.32	903078
2021-09-02	25.44	25.60	25.12	25.39	912314
2021-09-03	25.30	25.31	24.72	25.09	528463
2021-09-07	24.87	25.11	24.68	24.84	626369
2021-09-08	24.80	24.95	24.16	24.20	802626
2021-09-09	24.03	24.36	23.86	23.88	856484
2021-09-10	23.94	24.04	22.85	22.86	1238837
2021-09-13	23.21	24.07	23.03	23.90	1103952
2021-09-14	24.15	24.26	23.82	24.02	1935821
2021-09-15	23.78	23.97	23.45	23.82	1784138
2021-09-16	23.92	24.40	23.79	23.96	1130766
2021-09-17	23.93	24.59	23.74	24.06	2194796
2021-09-20	23.56	23.98	23.39	23.89	746153
2021-09-21	24.22	24.43	23.88	24.24	1213759
2021-09-22	24.59	25.40	24.37	25.09	1310455
2021-09-23	25.30	25.58	25.09	25.11	810511
2021-09-24	24.97	25.24	24.89	24.99	842055
2021-09-27	25.23	26.14	25.12	25.57	1496483
2021-09-28	25.50	25.77	24.82	24.86	1350466
2021-09-29	25.04	25.64	24.71	25.64	1008891
2021-09-30	26.05	26.33	25.65	25.82	1557028
2021-10-01	25.92	26.46	25.46	26.20	2236641
2021-10-04	26.29	27.05	26.19	26.93	1808345
2021-10-05	27.01	27.07	26.48	26.63	1981250
2021-10-06	26.23	26.81	25.98	26.75	1870298
2021-10-07	27.04	27.40	26.84	27.20	1228818
2021-10-08	27.16	27.40	26.65	26.66	674721
2021-10-11	26.79	26.79	26.26	26.27	519409
2021-10-12	26.17	26.70	25.97	26.56	507696
2021-10-13	26.59	26.94	26.34	26.91	580873
2021-10-14	27.13	27.26	26.95	26.99	765997
2021-10-15	27.39	27.39	26.82	26.85	1010374
2021-10-18	26.69	27.10	26.56	27.00	774644
2021-10-19	27.13	27.13	26.68	26.71	486072
2021-10-20	26.59	27.03	26.43	26.91	597434
2021-10-21	26.95	27.15	26.85	27.12	710500
2021-10-22	27.06	27.06	26.11	26.18	1373660
2021-10-25	26.12	26.31	25.63	25.75	1722563
2021-10-26	25.84	26.28	25.70	26.13	1485832
2021-10-27	26.13	26.22	25.53	25.54	992894
2021-10-28	25.52	25.58	25.02	25.50	2197185
2021-10-29	25.56	25.81	25.27	25.50	1067870
2021-11-01	25.61	26.72	25.51	26.70	1051698
2021-11-02	26.82	26.98	26.37	26.84	1123427
2021-11-03	26.80	27.62	26.80	27.45	1248065
2021-11-04	27.48	27.76	27.13	27.53	1253330
2021-11-05	28.67	29.70	28.36	29.10	1711055
2021-11-08	29.39	29.39	28.33	28.42	877884
2021-11-09	28.32	28.70	28.07	28.15	703808
2021-11-10	28.04	28.55	28.04	28.05	627520
2021-11-11	28.08	28.30	27.79	28.02	992808
2021-11-12	28.35	28.35	27.92	28.13	838034
2021-11-15	28.30	29.02	28.15	28.89	980192
2021-11-16	28.87	28.87	28.02	28.54	720893
2021-11-17	28.29	28.65	28.13	28.62	713526
2021-11-18	28.75	28.79	28.14	28.32	618055
2021-11-19	28.05	28.25	27.54	27.86	744959
2021-11-22	28.13	28.46	27.89	28.11	654885
2021-11-23	28.12	28.38	27.73	28.03	810993
2021-11-24	27.94	28.40	27.76	28.28	559297
2021-11-26	27.15	27.35	25.72	26.77	1139332
2021-11-29	27.12	27.22	26.44	26.45	1173657
2021-11-30	26.19	26.19	25.03	25.60	1491129
2021-12-01	26.22	26.44	24.79	24.71	903588
2021-12-02	24.97	26.11	24.92	25.89	1195816
2021-12-03	25.98	25.98	24.92	25.16	1008240
2021-12-06	25.66	26.71	25.53	26.33	1241494
2021-12-07	26.67	27.29	26.49	26.95	1167649
2021-12-08	26.97	27.41	26.91	27.17	727346
2021-12-09	26.79	27.10	26.44	26.54	853010
2021-12-10	26.59	26.90	26.20	26.47	646669
2021-12-13	26.35	26.36	25.99	26.22	764857
2021-12-14	26.18	26.38	25.59	25.65	901955
2021-12-15	25.60	25.75	24.35	24.90	1630496
2021-12-16	24.75	25.17	24.40	24.56	1379267
2021-12-17	24.30	25.09	24.04	24.87	2464699
2021-12-20	24.42	24.54	23.81	24.25	1179926
2021-12-21	24.61	25.44	24.48	25.42	719092
2021-12-22	25.33	26.69	25.33	26.63	1361263
2021-12-23	26.78	26.90	26.28	26.53	891290
2021-12-27	26.53	26.72	26.13	26.71	473308
2021-12-28	26.56	27.06	26.56	26.67	375334
2021-12-29	26.60	26.98	26.35	26.95	730592
2021-12-30	27.12	28.01	27.02	27.55	968544
2021-12-31	27.37	27.94	27.37	27.48	890585
2022-01-03	27.57	28.24	27.43	28.01	1249804
2022-01-04	28.29	28.58	28.03	28.23	918930
2022-01-05	28.05	28.32	26.88	26.96	997356
2022-01-06	27.03	27.36	26.59	26.66	756576
2022-01-07	26.51	27.31	26.51	26.86	868834
2022-01-10	26.56	26.56	25.84	26.30	684309
2022-01-11	26.41	26.67	25.85	26.65	454580
2022-01-12	26.63	26.91	26.46	26.51	944901
2022-01-13	26.76	26.92	26.21	26.29	636688
2022-01-14	25.99	26.24	25.71	26.10	614501
2022-01-18	25.88	26.14	25.63	25.65	527506
2022-01-19	25.63	25.99	25.44	25.49	491208
2022-01-20	25.49	26.02	24.92	24.97	495931
2022-01-21	24.94	25.72	24.30	24.48	1285180
2022-01-24	24.06	25.18	23.46	25.03	1616507
2022-01-25	24.62	25.11	24.32	24.76	1078982
2022-01-26	25.01	25.35	24.23	24.47	985550
2022-01-27	24.81	25.17	23.93	24.17	1096438
2022-01-28	23.93	24.65	23.48	24.65	1341862
2022-01-31	24.23	25.46	24.16	25.45	1940797
2022-02-01	25.44	25.69	24.96	25.33	850935
2022-02-02	25.26	25.50	24.91	25.19	759012
2022-02-03	24.99	25.12	24.70	24.86	1030528
2022-02-04	24.58	25.26	24.22	24.99	1484253
2022-02-07	24.77	25.13	24.73	24.89	1391138
2022-02-08	24.97	25.65	24.90	25.52	1097680
2022-02-09	25.78	26.51	25.78	26.23	1359689
2022-02-10	25.88	27.02	25.78	26.27	1537596
2022-02-11	26.44	26.47	25.26	25.79	1058192
2022-02-14	25.89	26.00	25.28	25.30	639698
2022-02-15	25.64	26.63	25.64	26.53	2671780
2022-02-16	26.60	26.74	26.24	26.66	1285234
2022-02-17	26.59	26.73	25.91	25.91	1156334
2022-02-18	25.76	26.31	25.51	25.62	1002589
2022-02-22	25.53	25.72	24.98	25.37	1159597
2022-02-23	25.71	25.82	24.70	24.77	1463136
2022-02-24	25.58	27.21	24.84	27.05	4261917
2022-02-25	27.44	27.87	26.82	27.84	3268411
2022-02-28	27.51	27.78	26.95	27.36	1768343
2022-03-01	27.32	27.45	26.69	26.97	1193544
2022-03-02	26.97	27.47	26.79	27.13	1338047
2022-03-03	27.83	27.97	26.87	27.33	1282537
2022-03-04	27.09	27.32	26.67	27.31	1990379
2022-03-07	27.39	27.52	25.80	25.85	1880320
2022-03-08	26.07	27.43	25.89	27.18	1844364
2022-03-09	27.83	28.15	27.48	27.80	1304026
2022-03-10	27.22	27.92	27.19	27.89	655381
2022-03-11	28.18	28.33	27.93	28.13	4464492
2022-03-14	28.38	28.42	27.50	27.56	986006
2022-03-15	27.69	27.86	27.20	27.57	1682262
2022-03-16	27.83	28.30	27.39	27.97	1598537
2022-03-17	27.77	28.93	27.65	28.90	1328161
2022-03-18	29.06	29.62	28.72	29.23	2457459
2022-03-21	29.12	29.12	28.55	28.90	908239
2022-03-22	29.00	29.65	29.00	29.51	1479387
2022-03-23	29.30	29.61	29.06	29.13	719826
2022-03-24	29.05	29.49	28.88	29.46	991209
2022-03-25	29.50	29.71	29.34	29.39	1242399
2022-03-28	29.30	29.30	28.90	29.20	1043644
2022-03-29	29.78	30.08	29.39	29.75	1229588
2022-03-30	29.64	29.71	28.81	29.03	1215094
2022-03-31	29.09	29.41	29.00	29.13	808032
2022-04-01	29.19	29.39	29.08	29.28	590925
2022-04-04	29.17	29.35	28.74	29.27	656019
2022-04-05	29.27	29.53	28.32	28.42	1047789
2022-04-06	28.21	28.62	27.98	28.43	947512
2022-04-07	28.49	28.54	27.67	27.84	1318253
2022-04-08	27.90	27.91	27.31	27.33	782846
2022-04-11	27.20	27.82	27.16	27.61	1395172
2022-04-12	27.78	27.97	27.11	27.41	1323145
2022-04-13	27.54	27.93	27.39	27.90	1059348
2022-04-14	28.08	28.39	27.77	27.85	855118
2022-04-18	27.61	27.93	27.61	27.85	737353
2022-04-19	27.94	28.61	27.94	28.45	1039788
2022-04-20	28.69	28.89	28.42	28.43	1469025
2022-04-21	28.69	28.79	28.00	28.01	936346
2022-04-22	27.88	27.92	27.10	27.15	894666
2022-04-25	27.12	27.58	26.59	27.41	1358948
2022-04-26	27.22	27.39	26.55	26.65	1126667
2022-04-27	26.71	27.08	26.42	26.86	1131764
2022-04-28	27.04	27.81	26.69	27.62	1430903
2022-04-29	27.37	27.55	26.13	26.23	1771462
2022-05-02	26.28	26.59	25.47	26.15	2045007
2022-05-03	25.92	26.68	24.47	24.76	3775928
2022-05-04	24.90	25.15	23.79	24.96	1960735
2022-05-05	24.76	25.26	23.48	23.63	1286824
2022-05-06	23.51	24.13	23.17	23.61	1181983
2022-05-09	23.22	23.22	21.04	21.21	3813018
2022-05-10	21.59	22.34	20.68	21.26	2300776
2022-05-11	21.37	22.05	20.96	20.98	2376849
2022-05-12	20.96	21.44	20.59	21.16	1975692
2022-05-13	21.16	21.96	20.89	21.67	1567371
2022-05-16	21.67	21.78	21.28	21.41	1316338
2022-05-17	21.80	22.31	21.60	22.31	1361117
2022-05-18	22.16	22.27	21.38	21.44	1470082
2022-05-19	21.16	21.51	20.68	20.69	1550217
2022-05-20	20.95	21.22	20.10	20.44	1814704
2022-05-23	20.54	20.99	20.34	20.74	2654829
2022-05-24	20.53	20.56	18.74	19.09	2912604
2022-05-25	18.95	20.08	18.94	20.07	4497812
2022-05-26	20.53	20.84	20.29	20.67	1631630
2022-05-27	20.80	21.60	20.61	21.51	1712680
2022-05-31	21.36	21.51	20.88	21.14	3820719
2022-06-01	21.41	21.41	20.70	20.78	1877930
2022-06-02	20.92	20.92	20.47	20.73	1524642
2022-06-03	20.46	20.66	19.88	20.04	1970997
2022-06-06	20.46	20.53	19.80	20.18	1205118
2022-06-07	19.96	20.51	19.89	20.38	1887149
2022-06-08	20.12	20.21	19.88	19.92	862968
2022-06-09	19.97	19.97	19.05	19.07	1509511
2022-06-10	18.49	18.49	17.90	17.98	2483768
2022-06-13	17.40	17.55	16.64	16.94	2209202
2022-06-14	17.10	17.35	16.80	17.30	3664326
2022-06-15	17.51	17.90	17.05	17.56	1810424
2022-06-16	17.08	17.16	16.46	16.62	3311642
2022-06-17	16.83	17.86	16.83	17.79	2628570
2022-06-21	18.14	18.14	17.52	17.73	2089563
2022-06-22	17.54	17.98	17.47	17.52	940538
2022-06-23	17.44	17.89	17.22	17.88	1451373
2022-06-24	18.09	18.62	18.03	18.62	5760486
2022-06-27	18.70	18.89	18.27	18.37	1160358
2022-06-28	18.62	18.83	18.10	18.14	1689135
2022-06-29	18.04	18.32	17.48	17.61	1347134
2022-06-30	17.31	17.69	17.11	17.37	1066144
2022-07-01	17.26	17.59	17.12	17.44	902039
2022-07-05	17.15	17.50	16.80	17.50	1283730
2022-07-06	17.44	17.72	16.92	16.97	1005002
2022-07-07	17.23	17.83	17.23	17.80	1893154
2022-07-08	17.63	17.85	17.18	17.20	1053076
2022-07-11	16.99	17.12	16.70	16.77	955843
2022-07-12	16.78	17.24	16.75	17.01	1479619
2022-07-13	16.77	17.07	16.62	17.02	1048303
2022-07-14	16.61	16.86	16.47	16.50	994679
2022-07-15	16.87	17.31	16.80	17.27	1047131
2022-07-18	17.65	17.75	17.26	17.37	1026177
2022-07-19	17.77	18.09	17.63	18.00	1076651
2022-07-20	17.88	18.62	17.88	18.49	1030732
2022-07-21	18.26	18.37	17.89	18.37	919756
2022-07-22	18.31	18.41	17.71	17.93	976968
2022-07-25	17.93	18.19	17.71	18.04	961242
2022-07-26	18.05	18.13	17.38	17.41	1401166
2022-07-27	17.61	18.19	17.54	18.09	816018
2022-07-28	18.20	18.55	17.95	18.53	601987
2022-07-29	18.53	18.97	18.23	18.91	1143135
2022-08-01	18.87	19.13	18.52	18.58	2044795
2022-08-02	18.51	19.08	18.48	18.69	912276
2022-08-03	18.87	19.18	18.72	18.80	1551065
2022-08-04	18.87	19.66	18.04	18.29	2072003
2022-08-05	18.07	18.39	18.01	18.25	1646535
2022-08-08	18.50	19.33	18.49	19.27	2498232
2022-08-09	19.23	19.35	18.86	19.34	2560406
2022-08-10	19.71	19.89	19.54	19.76	1403266
2022-08-11	19.85	20.11	19.67	20.10	1846338
2022-08-12	20.36	20.43	20.05	20.39	1556287
2022-08-15	20.13	20.60	20.00	20.44	1043866
2022-08-16	20.32	20.80	20.25	20.80	1098589
2022-08-17	20.55	20.66	19.85	20.32	1348894
2022-08-18	20.30	20.71	20.14	20.71	916190
2022-08-19	20.46	20.46	19.98	20.17	1971869
2022-08-22	19.84	19.92	18.88	19.00	1316675
2022-08-23	18.97	19.16	18.77	18.89	1586916
2022-08-24	18.85	19.29	18.75	19.22	1567263
2022-08-25	19.33	19.78	19.28	19.72	1344636
2022-08-26	19.83	19.83	18.86	19.00	1402190
2022-08-29	18.83	19.08	18.71	18.89	1323638
2022-08-30	19.12	19.12	18.35	18.52	1232231
2022-08-31	18.59	18.82	18.12	17.83	3115255
2022-09-01	17.54	17.80	17.13	17.80	1896605
2022-09-02	18.17	18.17	17.59	17.70	1689590
2022-09-06	19.87	19.97	18.54	18.91	8636196
2022-09-07	18.90	19.71	18.89	19.63	3110122
2022-09-08	19.50	19.94	19.37	19.90	3547012
2022-09-09	20.11	20.33	19.94	20.17	2802110
2022-09-12	20.31	20.59	20.09	20.39	2764277
2022-09-13	19.68	19.87	19.42	19.58	2561434
2022-09-14	19.50	19.67	19.23	19.57	3432781
2022-09-15	19.66	20.08	18.71	18.75	4425906
2022-09-16	18.45	18.79	18.19	18.55	28359212
2022-09-19	18.27	18.69	18.26	18.49	3444107
2022-09-20	18.23	18.38	17.95	18.09	2351698
2022-09-21	18.35	18.43	17.34	17.35	1755972
2022-09-22	17.33	17.38	16.51	16.63	3600963
2022-09-23	16.39	16.48	16.05	16.38	2209654
2022-09-26	16.19	16.42	15.50	15.73	2331686
2022-09-27	15.96	16.13	15.62	15.76	2180851
2022-09-28	15.95	16.39	15.80	16.37	1856630
2022-09-29	16.12	16.13	15.34	15.60	2005815
2022-09-30	15.75	15.87	15.42	15.56	1566793
2022-10-03	15.90	16.13	15.38	15.86	1734639
2022-10-04	16.24	17.11	16.22	17.10	1909035
2022-10-05	16.72	16.90	16.27	16.78	1854576
2022-10-06	16.68	16.91	16.37	16.51	1209807
2022-10-07	16.29	16.45	16.06	16.33	1455302
2022-10-10	16.55	16.68	16.12	16.17	1137561
2022-10-11	16.17	16.58	15.72	16.56	1619637
2022-10-12	16.53	16.68	16.16	16.47	1504418
2022-10-13	16.10	17.06	15.82	16.91	1536757
2022-10-14	17.26	17.36	16.33	16.34	1265949
2022-10-17	16.74	17.10	16.74	16.99	1675703
2022-10-18	17.42	18.01	17.42	17.80	2319763
2022-10-19	17.51	17.89	17.08	17.16	1830081
2022-10-20	17.24	17.45	16.86	16.87	1557759
2022-10-21	16.82	17.36	16.61	17.28	1155343
2022-10-24	17.54	17.59	17.17	17.48	1012533
2022-10-25	17.51	18.29	17.51	18.22	1663385
2022-10-26	18.25	18.70	18.12	18.47	2285975
2022-10-27	18.69	18.74	18.23	18.28	1584691
2022-10-28	18.22	19.04	18.03	19.03	1936175
2022-10-31	18.80	19.08	18.29	18.49	2426910
2022-11-01	18.87	19.06	18.69	18.79	1608558
2022-11-02	18.54	18.60	17.59	17.78	1882375
2022-11-03	17.52	17.70	17.07	17.47	2155696
2022-11-04	17.38	17.90	16.37	16.79	2974778
2022-11-07	16.99	17.13	16.27	16.84	1611753
2022-11-08	16.82	17.23	16.53	16.89	1633229
2022-11-09	16.63	16.97	16.63	16.89	1261456
2022-11-10	17.75	18.76	17.71	18.33	2171671
2022-11-11	18.39	18.81	18.26	18.52	1395489
2022-11-14	18.34	18.69	18.29	18.40	1367866
2022-11-15	18.75	19.21	18.61	18.81	1339449
2022-11-16	18.65	18.69	18.33	18.41	852157
2022-11-17	18.12	18.27	17.76	17.93	2200506
2022-11-18	18.42	18.48	17.98	18.13	1549189
2022-11-21	18.05	18.18	17.81	17.96	1420593
2022-11-22	18.19	18.31	17.91	18.29	905996
2022-11-23	18.19	18.87	18.16	18.86	754287
2022-11-25	18.96	19.13	18.65	18.69	431531
2022-11-28	18.44	18.67	18.30	18.41	772048
2022-11-29	18.51	18.74	18.43	18.66	929208
2022-11-30	18.51	18.85	18.16	18.43	2690476
2022-12-01	18.47	18.91	18.47	18.78	1118282
2022-12-02	18.52	19.04	18.38	18.90	856916
2022-12-05	18.73	18.73	18.00	18.00	842923
2022-12-06	18.06	18.13	17.44	17.47	1093411
2022-12-07	17.42	17.64	17.13	17.16	899952
2022-12-08	17.22	17.66	17.08	17.22	1102716
2022-12-09	17.07	17.63	16.94	17.37	670814
2022-12-12	17.46	18.06	17.40	18.02	1451322
2022-12-13	18.88	19.08	17.92	18.16	1668819
2022-12-14	18.10	18.81	18.01	18.45	1370445
2022-12-15	18.19	18.37	17.72	17.93	2509435
2022-12-16	17.65	17.68	16.98	17.20	4905176
2022-12-19	17.07	17.15	16.75	16.86	1332944
2022-12-20	16.67	16.87	16.59	16.75	1604577
2022-12-21	16.89	17.09	16.68	16.72	1123464
2022-12-22	16.50	16.80	16.20	16.76	2075936
2022-12-23	16.71	17.02	16.63	17.02	614849
2022-12-27	17.02	17.10	16.75	16.93	929756
2022-12-28	16.85	17.04	16.46	16.47	588373
2022-12-29	16.63	17.16	16.47	17.10	772163
2022-12-30	16.87	17.03	16.73	16.99	773476
2023-01-03	17.26	17.34	16.57	16.77	1213098
2023-01-04	17.00	17.67	16.89	17.47	1051080
2023-01-05	17.35	17.42	17.07	17.18	790282
2023-01-06	17.34	18.17	17.23	18.08	1084712
2023-01-09	18.27	18.49	18.04	18.34	864153
2023-01-10	18.34	18.64	17.96	18.56	1511486
2023-01-11	18.75	19.51	18.75	19.49	1672403
2023-01-12	19.75	19.75	19.17	19.60	1270236
2023-01-13	19.30	19.65	19.17	19.57	678235
2023-01-17	19.60	19.75	19.47	19.52	571543
2023-01-18	19.60	19.78	19.12	19.15	1414562
2023-01-19	18.93	19.00	18.43	18.44	946979
2023-01-20	18.53	18.97	18.25	18.92	2123605
2023-01-23	18.84	19.38	18.75	19.08	1759702
2023-01-24	19.23	19.37	18.98	19.24	827096
2023-01-25	19.05	19.27	18.90	19.15	1375638
2023-01-26	19.35	19.68	19.11	19.67	1221126
2023-01-27	19.55	19.79	19.26	19.62	2991288
2023-01-30	19.35	19.74	19.28	19.38	929994
2023-01-31	19.47	20.41	19.40	20.39	1434779
2023-02-01	20.25	20.95	20.18	20.81	1283702
2023-02-02	21.11	22.18	20.96	21.53	2070761
2023-02-03	21.19	21.68	21.01	21.54	2134822
2023-02-06	21.24	21.46	21.16	21.23	932538
2023-02-07	21.07	21.47	20.84	21.33	702098
2023-02-08	21.07	21.27	20.77	20.79	965558
2023-02-09	21.05	21.23	20.59	20.62	940951
2023-02-10	20.41	20.52	19.94	20.11	1298763
2023-02-13	20.10	20.16	19.92	19.96	870380
2023-02-14	19.77	20.06	19.57	19.91	2322997
2023-02-15	19.67	20.06	19.67	20.05	1529617
2023-02-16	19.59	19.78	19.42	19.58	1475852
2023-02-17	19.53	19.70	19.28	19.65	1548139
2023-02-21	19.38	19.42	18.94	19.20	1781390
2023-02-22	19.26	19.46	18.96	19.03	1644610
2023-02-23	18.65	18.98	17.73	18.18	4085448
2023-02-24	17.82	17.96	17.28	17.51	3043696
2023-02-27	17.77	18.17	17.71	18.07	1903704
2023-02-28	18.03	18.36	17.88	17.88	1660559
2023-03-01	17.78	17.97	17.71	17.53	1671069
2023-03-02	17.35	17.62	17.21	17.57	1718844
2023-03-03	17.73	17.93	17.67	17.82	1473510
2023-03-06	17.78	17.91	17.47	17.53	1433043
2023-03-07	17.52	17.73	17.32	17.34	2995953
2023-03-08	17.43	17.64	17.25	17.53	959561
2023-03-09	17.54	17.57	16.84	16.88	2009925
2023-03-10	16.80	16.87	16.20	16.29	2087896
2023-03-13	16.00	16.66	15.92	16.39	2066060
2023-03-14	16.87	17.14	16.15	16.35	1837562
2023-03-15	15.88	16.19	15.68	15.95	2364902
2023-03-16	15.83	15.86	15.40	15.81	1896287
2023-03-17	15.55	15.69	15.34	15.43	3161015
2023-03-20	15.63	15.87	15.51	15.54	1406783
2023-03-21	15.78	16.16	15.70	16.09	1966662
2023-03-22	16.02	16.02	15.30	15.32	1388689
2023-03-23	15.42	15.63	15.08	15.12	2060897
2023-03-24	15.03	15.56	14.91	15.55	1375911
2023-03-27	15.84	15.88	15.21	15.25	2027100
2023-03-28	15.10	15.51	15.00	15.45	1510405
2023-03-29	15.75	15.85	15.47	15.69	850338
2023-03-30	15.89	16.05	15.75	16.03	1528192
2023-03-31	16.25	16.65	16.21	16.63	3190599
2023-04-03	16.60	16.62	16.14	16.44	1600845
2023-04-04	16.57	16.59	16.01	16.31	2411490
2023-04-05	16.15	16.31	16.06	16.13	2341055
2023-04-06	16.28	16.32	16.00	16.04	943668
2023-04-10	15.94	16.30	15.85	16.21	1110794
2023-04-11	16.29	16.86	16.22	16.66	1991493
2023-04-12	16.83	16.85	16.30	16.35	1126057
2023-04-13	16.39	16.66	16.25	16.54	1782666
2023-04-14	16.62	16.73	16.13	16.41	2105325
2023-04-17	16.38	16.95	16.31	16.79	1601292
2023-04-18	16.81	16.91	16.60	16.78	1211186
2023-04-19	16.65	16.92	16.55	16.82	1629442
2023-04-20	16.63	16.80	16.32	16.44	950218
2023-04-21	16.55	16.67	16.30	16.53	679058
2023-04-24	16.72	16.98	16.58	16.91	1170132
2023-04-25	16.72	16.81	16.54	16.60	1865346
2023-04-26	16.59	16.72	16.22	16.28	1291357
2023-04-27	16.41	16.74	16.18	16.70	961440
2023-04-28	16.63	17.10	16.63	17.07	1409483
2023-05-01	17.05	17.44	17.02	17.22	1890669
2023-05-02	17.06	17.12	16.67	16.96	2616742
2023-05-03	17.15	17.21	16.65	16.68	1969777
2023-05-04	15.98	16.14	14.84	15.42	4800569
2023-05-05	15.69	15.73	15.13	15.30	4352152
2023-05-08	15.36	15.41	15.05	15.12	1830259
2023-05-09	14.93	15.14	14.66	15.11	3140373
2023-05-10	15.39	15.46	14.91	15.07	2407908
2023-05-11	14.87	14.89	14.62	14.66	3141860
2023-05-12	14.70	14.89	14.42	14.54	2827575
2023-05-15	14.60	14.81	14.47	14.77	958090
2023-05-16	14.62	14.79	14.34	14.34	982337
2023-05-17	14.44	14.99	14.36	14.87	1478456
2023-05-18	14.73	15.19	14.70	15.00	1512424
2023-05-19	15.20	15.31	14.93	15.08	2630514
2023-05-22	15.11	15.11	14.80	14.93	1671057
2023-05-23	14.91	15.15	14.83	14.86	2687425
2023-05-24	14.72	14.76	14.30	14.35	1839403
2023-05-25	14.27	14.55	14.21	14.44	2908087
2023-05-26	14.38	14.73	14.32	14.68	1907167
2023-05-30	14.79	14.90	14.59	14.80	967784
2023-05-31	14.67	14.83	14.45	14.36	2954186
2023-06-01	14.32	14.48	14.16	14.42	1972288
2023-06-02	14.74	15.19	14.52	15.16	1321062
2023-06-05	14.89	15.04	14.78	14.91	944320
2023-06-06	14.98	15.18	14.93	15.06	2207828
2023-06-07	15.26	15.59	15.19	15.55	1995118
2023-06-08	15.49	15.66	15.25	15.57	1637038
2023-06-09	15.57	15.58	15.44	15.52	1594022
2023-06-12	15.53	15.72	15.42	15.43	2108841
2023-06-13	15.45	15.90	15.45	15.62	3470793
2023-06-14	15.73	15.90	15.65	15.83	1900164
2023-06-15	15.80	16.03	15.52	16.02	1274854
2023-06-16	16.10	16.17	15.90	16.16	2747803
2023-06-20	16.01	16.10	15.72	15.77	1998676
2023-06-21	15.61	15.71	15.35	15.46	1257745
2023-06-22	15.45	15.45	14.93	15.01	1183429
2023-06-23	14.72	14.88	14.56	14.58	4575386
2023-06-26	14.53	15.20	14.50	15.14	1039959
2023-06-27	15.22	15.64	15.04	15.49	772653
2023-06-28	15.42	15.73	15.31	15.72	691369
2023-06-29	15.71	16.14	15.70	16.03	1320807
2023-06-30	16.20	16.25	15.88	16.11	1706978
2023-07-03	16.10	16.45	16.10	16.24	1655986
2023-07-05	16.11	16.20	15.96	15.98	1127923
2023-07-06	15.72	15.84	15.50	15.78	1007056
2023-07-07	15.68	16.13	15.68	15.87	1144743
2023-07-10	15.75	16.10	15.75	16.03	1143721
2023-07-11	16.13	16.36	16.05	16.32	698200
2023-07-12	16.69	16.71	16.46	16.51	843439
2023-07-13	16.55	16.75	16.52	16.62	1782641
2023-07-14	16.53	16.66	16.23	16.65	1205145
2023-07-17	16.54	16.65	16.34	16.39	1407164
2023-07-18	16.46	16.72	16.37	16.60	759781
2023-07-19	16.74	16.84	16.58	16.68	1959777
2023-07-20	16.65	16.65	16.38	16.43	2081760
2023-07-21	16.52	16.55	15.59	15.62	3343834
2023-07-24	15.62	15.79	15.39	15.69	2422213
2023-07-25	15.62	15.63	15.28	15.37	2364679
2023-07-26	15.40	15.80	15.39	15.67	1604109
2023-07-27	15.74	15.77	15.09	15.15	880608
2023-07-28	15.36	15.62	15.35	15.61	1051256
2023-07-31	15.70	15.85	15.59	15.84	1072134
2023-08-01	15.86	15.89	15.49	15.82	1217425
2023-08-02	15.56	15.61	15.05	15.11	2190382
2023-08-03	14.80	14.91	14.27	14.87	2444154
2023-08-04	12.07	12.84	11.82	12.44	8927354
2023-08-07	12.55	12.60	11.86	12.43	4249820
2023-08-08	12.19	12.20	11.80	11.88	3582383
2023-08-09	11.86	12.42	11.64	12.29	4456496
2023-08-10	12.39	12.43	12.12	12.18	2766163
2023-08-11	12.04	12.27	11.81	11.92	2711259
2023-08-14	11.74	11.83	11.38	11.52	2708834
2023-08-15	11.31	11.54	11.29	11.32	2732804
2023-08-16	11.27	11.73	11.14	11.51	3418974
2023-08-17	11.51	11.61	11.26	11.26	2651351
2023-08-18	11.17	11.48	11.13	11.34	3451966
2023-08-21	11.37	11.49	11.18	11.25	2053617
2023-08-22	11.51	11.64	11.29	11.41	2140183
2023-08-23	11.55	11.84	11.50	11.82	3955580
2023-08-24	11.84	12.02	11.79	11.86	4657006
2023-08-25	11.94	12.13	11.90	11.91	2125478
2023-08-28	12.04	12.18	12.01	12.09	1728044
2023-08-29	12.07	12.27	11.94	12.23	1456523
2023-08-30	12.22	12.30	12.15	11.92	2037529
2023-08-31	11.91	11.99	11.62	11.63	2678356
2023-09-01	11.75	11.88	11.58	11.68	2006438
2023-09-05	11.57	11.67	11.12	11.34	4090101
2023-09-06	11.33	11.39	11.21	11.26	2972804
2023-09-07	11.13	11.18	10.66	11.00	4867143
2023-09-08	10.91	11.38	10.86	11.23	4387573
2023-09-11	11.38	11.42	11.03	11.15	2937904
2023-09-12	11.09	11.23	10.93	10.94	2352061
2023-09-13	10.88	11.02	10.65	10.69	2511384
2023-09-14	10.85	11.15	10.84	11.15	3204843
2023-09-15	11.08	11.12	10.81	11.08	5101832
2023-09-18	11.05	11.05	10.66	10.71	2589640
2023-09-19	10.67	10.91	10.59	10.87	2867000
2023-09-20	10.95	11.02	10.83	10.85	2827683
2023-09-21	10.70	10.80	10.40	10.45	8220757
2023-09-22	10.51	10.61	10.40	10.44	3207879
2023-09-25	10.41	10.63	10.30	10.56	3786511
2023-09-26	10.41	10.51	10.21	10.30	3419815
2023-09-27	10.35	10.46	10.06	10.07	3499958
2023-09-28	10.08	10.29	9.99	10.24	6381770
2023-09-29	10.44	10.55	10.31	10.35	3307885
2023-10-02	10.25	10.33	9.82	9.85	6478660
2023-10-03	9.76	9.84	9.29	9.38	6384828
2023-10-04	9.47	9.55	9.24	9.45	2272038
2023-10-05	9.29	9.33	8.76	8.77	6150613
2023-10-06	8.66	8.78	8.38	8.57	4671995
2023-10-09	8.40	8.83	8.40	8.82	4621733
2023-10-10	8.91	9.18	8.80	9.10	2357154
2023-10-11	9.20	9.28	8.98	9.03	3194387
2023-10-12	9.02	9.08	8.73	9.07	2468885
2023-10-13	9.19	9.20	8.78	8.83	2371992
2023-10-16	9.07	9.59	8.95	9.46	2305327
2023-10-17	9.34	10.03	9.34	9.93	3178337
2023-10-18	9.82	9.86	9.48	9.53	2090690
2023-10-19	9.43	9.71	9.39	9.47	1997443
2023-10-20	9.45	9.58	9.28	9.30	1801403
2023-10-23	9.22	9.86	9.22	9.65	3053422
2023-10-24	9.72	10.27	9.72	10.11	4916347
2023-10-25	9.99	10.07	9.70	9.90	2384783
2023-10-26	9.96	10.15	9.84	10.12	3296126
2023-10-27	10.29	10.29	9.80	9.86	2391066
2023-10-30	9.99	10.21	9.62	9.98	4349074
2023-10-31	10.08	10.17	9.73	10.00	6175241
2023-11-01	10.03	10.12	9.80	10.04	2598312
2023-11-02	10.47	11.12	10.38	11.03	4745458
2023-11-03	11.27	12.34	11.27	12.29	6610899
2023-11-06	12.42	12.56	12.08	12.17	5414212
2023-11-07	12.12	12.24	11.96	12.19	1917508
2023-11-08	12.18	12.24	12.02	12.15	1709319
2023-11-09	12.22	12.22	11.59	11.72	2137984
2023-11-10	11.78	11.86	11.58	11.70	1986857
2023-11-13	11.52	11.66	11.33	11.49	1469183
2023-11-14	11.88	12.58	11.87	12.48	3523130
2023-11-15	12.53	12.89	12.53	12.75	3611309
2023-11-16	12.69	12.75	12.51	12.59	3504386
2023-11-17	12.69	12.95	12.67	12.87	3207969
2023-11-20	12.87	13.09	12.62	13.04	1935623
2023-11-21	12.88	12.88	12.63	12.76	4292375
2023-11-22	12.99	13.06	12.57	12.60	2755238
2023-11-24	12.63	12.69	12.44	12.61	497232
2023-11-27	12.60	12.70	12.36	12.65	2251424
2023-11-28	12.66	12.93	12.43	12.87	3285323
2023-11-29	13.04	13.19	12.84	12.59	4452245
2023-11-30	12.65	12.72	12.46	12.53	3751361
2023-12-01	12.44	13.30	12.28	13.30	2139047
2023-12-04	13.24	13.41	13.11	13.26	1530539
2023-12-05	13.12	13.20	12.95	13.11	1734387
2023-12-06	13.34	13.45	13.00	13.03	1861633
2023-12-07	13.08	13.11	12.72	12.75	3253231
2023-12-08	12.70	13.18	12.65	13.02	3469973
2023-12-11	12.92	13.09	12.80	12.84	4793514
2023-12-12	12.82	12.82	12.56	12.67	5484857
2023-12-13	12.71	13.60	12.43	13.39	4559094
2023-12-14	13.78	14.52	13.78	14.37	5005333
2023-12-15	14.37	14.45	13.96	14.30	8174949
2023-12-18	14.33	14.33	13.99	14.04	3135589
2023-12-19	14.24	14.72	14.16	14.43	4022440
2023-12-20	14.43	14.75	14.09	14.10	3633393
2023-12-21	14.41	14.51	14.10	14.31	3096067
2023-12-22	14.43	14.58	14.17	14.31	1669717
2023-12-26	14.33	14.78	14.26	14.66	2432584
2023-12-27	14.66	14.84	14.58	14.63	1503608
2023-12-28	14.49	14.74	14.49	14.68	1132813
2023-12-29	14.63	14.63	14.26	14.30	1689450
2024-01-02	14.17	14.71	14.12	14.48	2564822
2024-01-03	14.18	14.21	13.81	13.84	2342217
2024-01-04	13.90	13.96	13.73	13.82	1705721
2024-01-05	13.65	14.30	13.60	14.09	996064
2024-01-08	14.01	14.63	14.01	14.51	1906054
2024-01-09	14.21	14.34	14.15	14.21	1419164
2024-01-10	14.15	14.49	14.12	14.49	1530274
2024-01-11	14.35	14.57	14.14	14.56	1803385
2024-01-12	14.78	14.92	14.44	14.55	2227088
2024-01-16	14.36	14.44	13.95	13.96	2262885
2024-01-17	13.61	13.82	13.18	13.43	1877802
2024-01-18	13.63	13.68	13.25	13.41	1855122
2024-01-19	13.49	13.83	13.23	13.75	1915667
2024-01-22	13.91	14.09	13.73	13.74	1667403
2024-01-23	14.01	14.05	13.62	13.75	1085642
2024-01-24	14.13	14.13	13.66	13.88	1844880
2024-01-25	14.26	14.38	13.88	13.97	5070749
2024-01-26	14.16	14.28	13.99	14.06	955884
2024-01-29	14.03	14.35	13.87	14.27	1434821
2024-01-30	14.14	14.18	13.85	13.85	1312711
2024-01-31	13.83	14.07	13.32	13.34	1668912
2024-02-01	13.42	13.68	13.20	13.63	1314713
2024-02-02	13.36	13.54	13.15	13.36	1380099
2024-02-05	13.09	13.16	12.83	13.04	963570
2024-02-06	13.04	13.37	12.99	13.01	1306889
2024-02-07	13.05	13.17	12.83	13.03	1270800
2024-02-08	13.06	13.29	13.02	13.17	1635797
2024-02-09	13.17	13.20	12.88	13.16	984178
2024-02-12	13.23	13.80	13.23	13.63	1137288
2024-02-13	13.03	13.25	12.82	13.06	1926265
2024-02-14	13.24	13.31	12.93	13.06	1406782
2024-02-15	13.27	13.59	13.22	13.44	1564233
2024-02-16	13.17	13.38	12.99	13.12	2329130
2024-02-20	12.89	12.99	12.57	12.74	6780742
2024-02-21	12.61	12.86	12.60	12.74	3292517
2024-02-22	13.97	15.22	13.97	15.09	8975322
2024-02-23	15.30	15.35	14.59	14.90	3334423
2024-02-26	14.77	15.28	14.76	15.12	2687591
2024-02-27	15.33	15.35	14.92	15.05	1882736
2024-02-28	14.85	15.00	14.57	14.36	2821060
2024-02-29	14.53	15.04	14.50	14.72	3285722
2024-03-01	14.79	15.40	14.59	15.14	2814676
2024-03-04	15.15	15.75	15.15	15.74	1914774
2024-03-05	15.57	15.96	15.54	15.72	2381490
2024-03-06	15.95	15.97	15.58	15.78	2527181
2024-03-07	15.88	16.52	15.79	16.51	2962466
2024-03-08	16.67	16.81	16.22	16.38	2309666
2024-03-11	16.17	16.55	15.99	16.45	2071310
2024-03-12	16.38	16.72	16.29	16.70	4102847
2024-03-13	16.63	16.97	16.59	16.60	2703018
2024-03-14	16.57	16.59	16.21	16.46	2058927
2024-03-15	16.27	16.59	16.18	16.26	2482353
2024-03-18	16.22	16.29	16.08	16.18	1146088
2024-03-19	16.03	16.42	16.02	16.05	1371869
2024-03-20	15.97	16.73	15.85	16.55	1296191
2024-03-21	16.68	16.79	16.55	16.72	917562
2024-03-22	16.69	16.79	16.33	16.33	743329
2024-03-25	16.58	16.94	16.54	16.75	1085926
2024-03-26	16.82	16.93	16.63	16.69	1194186
2024-03-27	16.92	17.26	16.91	17.16	1861105
2024-03-28	17.13	17.43	17.07	17.20	1563329
2024-04-01	17.19	17.20	16.81	16.84	973688
2024-04-02	16.51	16.67	16.25	16.59	1269757
2024-04-03	16.47	16.81	16.45	16.77	1178890
2024-04-04	17.10	17.17	16.63	16.74	1407784
2024-04-05	16.65	16.83	16.54	16.65	1223568
2024-04-08	16.85	16.91	16.56	16.77	1041079
2024-04-09	16.80	16.92	16.68	16.80	1274694
2024-04-10	16.15	16.32	15.89	16.25	1656500
2024-04-11	16.32	16.55	16.14	16.39	1889183
2024-04-12	16.27	16.30	15.68	16.01	1770175
2024-04-15	16.23	16.31	15.48	15.61	1465339
2024-04-16	15.47	15.68	15.14	15.50	2048704
2024-04-17	15.66	15.77	15.20	15.22	1185020
2024-04-18	15.34	15.49	15.17	15.24	993743
2024-04-19	15.16	15.41	15.08	15.19	1056989
2024-04-22	15.34	15.57	15.18	15.48	1125326
2024-04-23	15.57	16.02	15.57	15.80	1142854
2024-04-24	15.71	16.01	15.55	15.83	1213884
2024-04-25	15.58	15.80	15.38	15.72	1931910
2024-04-26	15.77	16.15	15.68	16.12	1682844
2024-04-29	16.29	16.41	16.19	16.39	948690
2024-04-30	16.27	16.54	16.14	16.25	1987744
2024-05-01	16.21	17.16	16.17	16.69	1881705
2024-05-02	16.97	16.98	15.98	16.43	2837294
2024-05-03	15.01	16.02	14.89	15.46	3397291
2024-05-06	15.77	15.80	15.01	15.34	2247091
2024-05-07	15.46	15.76	15.40	15.49	1318486
2024-05-08	15.28	15.39	15.01	15.06	2209199
2024-05-09	15.12	15.57	15.08	15.54	2421957
2024-05-10	15.69	15.72	15.27	15.47	1011283
2024-05-13	15.69	15.74	15.38	15.42	1882110
2024-05-14	15.68	15.91	15.48	15.73	1580861
2024-05-15	16.06	16.11	15.55	15.69	1498592
2024-05-16	15.61	15.70	15.36	15.43	1368019
2024-05-17	15.47	15.47	15.08	15.28	2239687
2024-05-20	15.31	15.42	15.01	15.05	1282072
2024-05-21	15.06	15.27	14.99	15.27	1364095
2024-05-22	15.15	15.24	14.90	15.00	1512018
2024-05-23	15.07	15.07	14.54	14.58	1322053
2024-05-24	14.71	14.87	14.55	14.62	1090718
2024-05-28	14.73	14.87	14.39	14.48	801317
2024-05-29	14.39	14.39	14.11	14.32	3895570
2024-05-30	14.53	14.87	14.38	14.83	2370616
2024-05-31	14.94	14.98	14.46	14.80	2670139
2024-06-03	15.03	15.03	14.64	14.67	1607894
2024-06-04	14.56	14.65	14.48	14.58	1603671
2024-06-05	14.63	14.69	14.51	14.57	945520
2024-06-06	14.50	14.62	14.39	14.26	1971522
2024-06-07	14.11	14.21	13.94	14.14	1590534
2024-06-10	13.92	14.29	13.86	14.13	1421304
2024-06-11	14.03	14.17	13.97	14.02	1145215
2024-06-12	14.55	15.16	14.41	14.63	2313152
2024-06-13	14.57	14.64	14.18	14.27	1080643
2024-06-14	14.02	14.13	13.72	13.91	1194722
2024-06-17	13.83	14.06	13.68	14.01	960219
2024-06-18	13.99	14.24	13.89	14.15	827122
2024-06-20	14.03	14.24	13.79	13.81	1027294
2024-06-21	13.79	14.06	13.77	13.92	2535668
2024-06-24	13.99	14.35	13.93	14.19	941020
2024-06-25	14.15	14.32	13.87	14.12	871376
2024-06-26	13.97	14.17	13.96	14.10	639870
2024-06-27	14.08	14.41	14.01	14.36	1903018
2024-06-28	14.48	14.66	14.28	14.65	2712417
2024-07-01	14.66	14.66	14.10	14.43	1184757
2024-07-02	14.49	14.85	14.46	14.80	1120016
2024-07-03	14.81	14.96	14.74	14.92	496812
2024-07-05	14.86	14.89	14.58	14.73	767273
2024-07-08	14.84	14.90	14.73	14.87	1057812
2024-07-09	14.80	15.03	14.74	14.87	1278980
2024-07-10	14.91	15.16	14.80	15.15	1213413
2024-07-11	15.57	15.87	15.36	15.73	1414751
2024-07-12	15.98	16.03	15.62	15.66	1531933
2024-07-15	15.83	15.89	15.53	15.86	1088370
2024-07-16	15.97	16.42	15.80	16.37	1317047
2024-07-17	16.14	16.54	15.51	16.36	1241865
2024-07-18	16.25	16.50	16.03	16.08	1335773
2024-07-19	16.10	16.26	15.84	15.89	860534
2024-07-22	16.01	16.01	15.72	15.83	1440162
2024-07-23	15.67	15.94	15.54	15.81	1143950
2024-07-24	15.75	15.85	15.41	15.44	1138716
2024-07-25	15.53	15.86	15.49	15.63	1313388
2024-07-26	15.96	16.21	15.80	16.05	1071525
2024-07-29	16.22	16.27	16.00	16.13	959228
2024-07-30	16.25	16.51	16.03	16.50	1187321
2024-07-31	16.64	17.14	16.51	16.62	1948010
2024-08-01	16.67	17.01	16.02	16.30	1799016
2024-08-02	15.83	16.26	15.25	15.40	2612457
2024-08-05	14.50	14.84	14.23	14.25	2672564
2024-08-06	14.42	14.73	14.24	14.43	2792168
2024-08-07	14.78	15.97	14.78	15.34	2076803
2024-08-08	15.66	15.77	15.35	15.40	1463721
2024-08-09	15.43	15.50	15.05	15.43	1053029
2024-08-12	15.49	15.50	15.08	15.42	1224328
2024-08-13	15.63	16.06	15.49	15.97	2173392
2024-08-14	16.03	16.18	15.92	16.01	994169
2024-08-15	16.25	16.43	16.08	16.20	1349206
2024-08-16	16.19	16.52	16.18	16.50	907892
2024-08-19	16.50	17.01	16.46	17.00	961038
2024-08-20	16.86	16.91	16.62	16.65	1054209
2024-08-21	16.73	16.77	16.40	16.51	979071
2024-08-22	16.51	16.55	16.23	16.25	753301
2024-08-23	16.38	17.12	16.29	17.07	1438927
2024-08-26	17.16	17.33	17.00	17.08	875607
2024-08-27	16.96	17.32	16.93	17.23	931161
2024-08-28	17.12	17.36	17.06	17.07	717655
2024-08-29	17.15	17.52	17.03	17.42	764235
2024-08-30	17.52	17.69	17.24	17.47	1782704
2024-09-03	17.23	17.54	17.02	17.03	1062609
2024-09-04	17.07	17.60	16.98	17.18	765666
2024-09-05	17.30	17.59	17.19	16.92	694601
2024-09-06	16.86	17.16	16.32	16.40	826426
2024-09-09	16.35	16.50	15.89	16.32	1054519
2024-09-10	16.33	16.74	16.23	16.69	1579484
2024-09-11	16.55	17.26	16.32	17.22	1677002
2024-09-12	17.25	17.56	17.12	17.28	1008852
2024-09-13	17.44	17.64	17.37	17.56	1301262
2024-09-16	17.67	18.18	17.43	18.07	2330077
2024-09-17	18.25	18.53	18.12	18.17	2738592
2024-09-18	18.18	18.60	17.96	18.08	2257256
2024-09-19	18.70	19.11	18.40	18.51	2816811
2024-09-20	18.43	18.73	18.28	18.70	5951569
2024-09-23	18.92	19.35	18.90	18.95	1759875
2024-09-24	18.98	19.33	18.98	19.23	1715495
2024-09-25	19.17	19.17	18.59	18.62	1557179
2024-09-26	18.49	18.85	18.44	18.69	2504264
2024-09-27	18.89	19.09	18.69	18.79	770600
2024-09-30	18.72	18.93	18.62	18.83	1415858
2024-10-01	18.75	18.75	18.37	18.42	1033559
2024-10-02	18.32	18.52	18.21	18.43	2086497
2024-10-03	18.34	18.34	18.10	18.27	1031245
2024-10-04	18.46	18.71	18.40	18.54	795496
2024-10-07	18.41	18.53	18.32	18.44	1023662
2024-10-08	18.52	18.72	18.43	18.67	1333051
2024-10-09	18.54	18.76	18.44	18.74	1985729
2024-10-10	18.62	18.92	18.45	18.46	2368712
2024-10-11	18.52	18.89	18.42	18.86	1181322
2024-10-14	18.72	19.21	18.63	18.98	1017025
2024-10-15	18.97	19.72	18.97	19.52	2979674
2024-10-16	19.71	19.80	19.53	19.55	1051834
2024-10-17	19.48	19.64	19.37	19.56	1406848
2024-10-18	19.56	19.72	19.47	19.61	974014
2024-10-21	19.48	19.57	19.15	19.24	1113148
2024-10-22	19.12	19.28	18.95	19.09	1444457
2024-10-23	19.03	19.31	19.01	19.30	909660
2024-10-24	19.00	19.20	18.86	19.05	1150431
2024-10-25	19.26	19.29	18.66	18.78	2159610
2024-10-28	19.01	19.11	18.89	18.91	1762943
2024-10-29	18.82	19.11	18.73	19.11	1439293
2024-10-30	19.04	19.22	18.64	18.70	1983471
2024-10-31	18.60	18.64	18.19	18.20	2145808
2024-11-01	18.35	18.53	18.18	18.21	2281493
2024-11-04	18.19	18.62	18.14	18.42	1851976
2024-11-05	18.20	18.60	18.10	18.51	1666978
2024-11-06	19.37	19.37	18.38	18.44	3646998
2024-11-07	18.47	18.88	18.42	18.45	1059116
2024-11-08	18.44	18.47	17.98	18.10	2674221
2024-11-11	18.14	18.57	18.13	18.49	1594244
2024-11-12	18.22	18.83	17.36	18.78	4727795
2024-11-13	18.94	19.59	18.85	19.16	2849880
2024-11-14	19.14	19.45	19.03	18.38	1775673
2024-11-15	18.87	19.06	18.33	18.34	1552268
2024-11-18	18.37	18.87	18.27	18.78	1880462
2024-11-19	18.54	19.34	18.54	19.20	1869968
2024-11-20	19.18	19.46	19.07	19.23	2082840
2024-11-21	19.31	19.69	19.25	19.40	1374043
2024-11-22	19.50	19.73	19.46	19.60	3185423
2024-11-25	19.70	19.98	19.52	19.84	4254075
2024-11-26	19.75	19.88	19.66	19.74	2494321
2024-11-27	19.74	19.95	19.61	19.67	1656109
2024-11-29	19.89	19.89	19.65	19.68	1015630
2024-12-02	19.68	19.84	19.47	19.72	1690806
2024-12-03	19.85	19.85	19.41	19.47	1802935
2024-12-04	19.49	19.59	19.13	19.56	1614103
2024-12-05	19.43	19.53	19.31	19.37	1562200
2024-12-06	19.52	19.57	19.11	19.42	2655526
2024-12-09	19.47	19.61	19.38	19.47	2709073
2024-12-10	19.37	19.60	19.13	19.28	1056599
2024-12-11	19.44	19.51	19.23	19.24	2664862
2024-12-12	19.17	19.37	19.06	19.26	852530
2024-12-13	19.21	19.37	19.12	19.28	1662295
2024-12-16	19.28	19.56	19.12	19.47	1254876
2024-12-17	19.15	19.34	18.52	18.81	2739243
2024-12-18	18.82	18.92	17.83	17.97	1894695
2024-12-19	18.11	18.28	17.97	18.02	1616727
2024-12-20	17.94	18.82	17.82	18.63	5029891
2024-12-23	18.52	18.58	18.02	18.58	960602
2024-12-24	18.53	18.66	18.44	18.49	515177
2024-12-26	18.41	18.74	18.34	18.70	1073528
2024-12-27	18.60	18.69	18.07	18.12	922966
2024-12-30	17.92	18.03	17.64	17.91	909979
2024-12-31	17.97	18.25	17.85	18.18	1199866
2025-01-02	18.25	18.29	17.81	17.96	1070012
2025-01-03	18.02	18.17	17.88	18.07	1600595
2025-01-06	17.99	18.21	17.86	18.09	1376588
2025-01-07	18.22	18.28	17.79	18.03	2274115
2025-01-08	17.85	18.03	17.70	17.95	1397050
2025-01-10	17.48	17.75	17.26	17.56	1733197
2025-01-13	17.55	17.63	17.17	17.38	1948153
2025-01-14	17.43	17.92	17.40	17.62	1626155
2025-01-15	18.24	18.29	17.78	17.85	1562224
2025-01-16	17.80	18.18	17.80	18.08	1492810
2025-01-17	18.46	19.29	18.20	18.91	956942
2025-01-21	19.04	19.41	18.68	18.74	2093043
2025-01-22	18.68	19.10	18.39	18.81	2914596
2025-01-23	18.83	18.95	18.47	18.56	1600958
2025-01-24	18.51	18.97	18.47	18.70	1458111
2025-01-27	18.45	18.79	18.23	18.51	1390389
2025-01-28	18.50	18.71	18.33	18.33	1123783
2025-01-29	18.37	18.49	18.00	18.14	795059
2025-01-30	18.42	18.56	18.28	18.48	1022343
2025-01-31	18.45	18.55	18.20	18.40	1892860
2025-02-03	18.05	18.61	18.05	18.25	1340548
2025-02-04	18.15	18.52	18.10	18.46	2613926
2025-02-05	18.50	18.98	18.15	18.96	1591454
2025-02-06	18.99	19.08	18.78	18.86	1518745
2025-02-07	18.93	19.02	18.54	18.75	914162
2025-02-10	18.79	18.86	18.56	18.74	961267
2025-02-11	18.62	18.80	18.59	18.70	933164
2025-02-12	18.33	18.63	18.30	18.48	2119637
2025-02-13	18.57	19.14	18.47	19.14	2246588
2025-02-14	19.22	19.46	19.14	19.27	1573432
2025-02-18	19.28	19.47	19.06	19.36	1874732
2025-02-19	19.25	19.30	18.86	18.94	2134373
2025-02-20	18.75	18.75	17.96	18.33	2320881
2025-02-21	18.50	18.50	17.97	18.04	1563416
2025-02-24	18.10	18.28	18.00	18.22	1251355
2025-02-25	18.28	18.52	18.15	18.29	2296671
2025-02-26	19.00	19.29	18.27	18.40	2048415
2025-02-27	18.44	18.54	18.22	18.30	1299701
2025-02-28	18.31	18.71	18.31	18.60	1726100
2025-03-03	18.59	18.94	18.40	18.54	2182871
2025-03-04	18.32	18.52	17.53	17.77	2137298
2025-03-05	17.71	18.33	17.71	18.25	1947315
2025-03-06	18.07	18.11	17.71	17.54	1526433
2025-03-07	17.54	17.96	17.39	17.95	1578414
2025-03-10	17.75	17.93	17.15	17.26	1873751
2025-03-11	17.32	17.38	16.24	16.31	2701575
2025-03-12	16.35	16.36	15.76	16.28	1985750
2025-03-13	16.23	16.38	15.55	15.69	2103057
2025-03-14	15.86	16.40	15.69	16.38	1950147
2025-03-17	16.33	16.73	16.32	16.54	1475623
2025-03-18	16.42	16.56	16.09	16.34	1760513
2025-03-19	16.44	16.63	16.27	16.49	1308408
2025-03-20	16.41	16.46	16.21	16.27	2599670
2025-03-21	16.12	16.31	15.99	16.25	4289174
2025-03-24	16.54	16.81	16.52	16.70	1075605
2025-03-25	16.68	16.68	16.28	16.44	1033953
2025-03-26	16.53	16.59	16.33	16.52	1091125
2025-03-27	16.50	16.67	16.29	16.39	969906
2025-03-28	16.44	16.51	16.09	16.28	971628
2025-03-31	16.09	16.34	16.06	16.14	2224925
2025-04-01	16.16	16.36	15.79	16.11	1326661
2025-04-02	15.90	16.50	15.84	16.43	1156660
2025-04-03	15.76	15.81	14.88	14.96	2479441
2025-04-04	14.75	14.76	13.50	13.95	3478217
2025-04-07	13.50	14.56	13.14	13.91	3588096
2025-04-08	14.43	14.61	13.07	13.26	1592805
2025-04-09	13.12	15.27	12.95	15.08	2235189
2025-04-10	14.55	14.86	13.83	14.21	1652753
2025-04-11	14.22	14.66	13.97	14.54	1945653
2025-04-14	14.77	14.88	14.35	14.62	2377801
2025-04-15	14.51	14.86	14.22	14.28	1332484
2025-04-16	14.27	14.54	13.99	14.16	1157905
2025-04-17	14.23	14.63	14.23	14.45	1769054
2025-04-21	14.46	14.50	14.08	14.30	1088436
2025-04-22	14.59	14.81	14.50	14.61	1001996
2025-04-23	15.05	15.33	14.58	14.65	1034590
2025-04-24	14.69	15.08	14.60	14.99	1173182
2025-04-25	14.95	15.06	14.72	15.06	1149211
2025-04-28	14.91	15.39	14.91	15.36	1293058
2025-04-29	15.29	15.44	15.21	15.37	746010
2025-04-30	15.08	15.23	14.92	15.13	1609861
2025-05-01	15.33	15.66	15.23	15.40	1472918
2025-05-02	15.60	15.87	15.56	15.72	930005
2025-05-05	15.56	15.85	15.46	15.64	888867
2025-05-06	15.45	15.65	15.40	15.56	854069
2025-05-07	15.55	15.76	15.43	15.62	2033736
2025-05-08	15.76	15.80	15.36	15.39	1599345
2025-05-09	14.50	15.22	14.45	15.00	1748087
2025-05-12	15.72	16.30	15.41	16.28	2353712
2025-05-13	16.41	16.76	16.19	16.60	2790490
2025-05-14	16.42	16.42	15.90	16.16	2626854
2025-05-15	16.10	16.55	15.96	16.37	1494261
2025-05-16	16.43	16.54	16.14	16.49	1048082
2025-05-19	16.24	16.47	16.14	16.35	992004
2025-05-20	16.21	16.45	16.17	16.34	1122530
2025-05-21	16.17	16.24	15.72	15.76	1066415
2025-05-22	15.68	15.81	15.48	15.73	1644556
2025-05-23	15.55	15.79	15.47	15.70	1273116
2025-05-27	15.97	16.45	15.93	16.40	1593184
2025-05-28	16.38	16.38	16.20	16.29	855866
2025-05-29	16.52	16.60	16.28	16.59	1329908
2025-05-30	16.62	16.75	16.49	16.52	1485362
2025-06-02	16.45	16.57	16.13	16.48	1383129
2025-06-03	16.48	16.82	16.34	16.79	1514800
2025-06-04	16.75	16.75	16.41	16.48	1202223
2025-06-05	16.52	16.59	16.23	15.99	2135679
2025-06-06	16.30	16.43	16.09	16.29	1118240
2025-06-09	16.49	16.65	16.30	16.45	1540729
2025-06-10	16.48	16.60	16.35	16.49	1536786
2025-06-11	16.55	16.71	16.31	16.37	791803
2025-06-12	16.25	16.35	16.07	16.11	732736
2025-06-13	16.00	16.03	15.58	15.60	1200106
2025-06-16	15.82	16.00	15.73	15.85	1694670
2025-06-17	15.63	15.92	15.62	15.73	1407146
2025-06-18	15.78	16.14	15.68	15.88	1108338
2025-06-20	16.03	16.12	15.78	15.78	1571640
2025-06-23	15.71	15.94	15.45	15.87	1284654
2025-06-24	16.01	16.25	15.86	16.17	1088442
2025-06-25	16.05	16.05	15.57	15.80	1735748

Explore More About OUT

Coins representing dividend payouts and trends

OUT Dividend History

Discover Outfront Media 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

OUT Stock Split History

Discover Outfront Media 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

OUT Historical Prices

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

Web Analytics