REXR Historical Prices

Summary

Key Stock Metrics

29.68

(April 9, 2025)

52-Week Low

52.61

(August 26, 2024)

52-Week High

84.68

(April 20, 2022)

All-Time High

35.80

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-07-19	14.75	14.80	14.00	14.04	10649577
2013-07-22	14.00	14.05	13.95	14.00	872587
2013-07-23	14.01	14.11	13.95	14.09	608337
2013-07-24	14.07	14.14	14.01	14.02	105534
2013-07-25	14.00	14.03	13.68	14.03	609239
2013-07-26	13.99	14.19	13.96	14.13	281909
2013-07-29	14.09	14.16	14.00	14.04	128014
2013-07-30	14.12	14.14	14.01	14.01	48305
2013-07-31	14.00	14.04	14.00	14.03	309815
2013-08-01	14.04	14.05	14.00	14.01	141632
2013-08-02	14.00	14.01	13.92	14.00	419258
2013-08-05	14.00	14.03	14.00	14.01	78880
2013-08-06	14.00	14.01	13.90	13.95	219550
2013-08-07	13.99	13.99	13.75	13.82	114428
2013-08-08	13.75	13.88	13.57	13.63	52063
2013-08-09	13.56	13.56	13.11	13.46	159220
2013-08-12	13.46	13.72	13.46	13.60	61726
2013-08-13	13.48	14.00	13.48	13.90	150210
2013-08-14	13.55	14.02	13.55	13.99	143195
2013-08-15	13.50	13.97	13.50	13.59	68005
2013-08-16	13.70	13.97	13.70	13.87	577522
2013-08-19	13.90	13.90	13.38	13.42	31315
2013-08-20	13.46	13.69	13.44	13.60	124772
2013-08-21	13.52	13.61	13.17	13.18	63018
2013-08-22	13.15	13.31	12.14	13.29	191629
2013-08-23	13.29	13.68	13.15	13.60	138733
2013-08-26	13.52	13.81	13.36	13.54	131664
2013-08-27	13.26	13.72	13.26	13.66	16455
2013-08-28	13.57	13.76	13.07	13.28	55943
2013-08-29	13.05	13.35	13.00	13.27	46414
2013-08-30	13.22	13.39	13.05	13.18	36997
2013-09-03	13.36	13.55	13.00	13.55	85730
2013-09-04	13.46	13.95	13.12	13.53	301614
2013-09-05	13.42	13.62	13.05	13.25	64668
2013-09-06	13.25	13.51	13.00	13.19	132356
2013-09-09	13.41	13.53	13.27	13.45	126946
2013-09-10	13.63	13.63	13.15	13.53	68116
2013-09-11	13.53	13.53	13.16	13.42	52148
2013-09-12	13.49	13.71	13.37	13.58	105388
2013-09-13	13.59	13.98	13.47	13.67	153502
2013-09-16	13.67	14.24	13.43	13.96	124294
2013-09-17	13.97	14.06	13.92	13.97	350229
2013-09-18	13.92	14.10	13.80	14.09	119690
2013-09-19	14.15	14.26	13.84	13.95	118232
2013-09-20	13.94	14.05	13.44	13.45	336405
2013-09-23	13.51	14.01	13.36	13.88	222836
2013-09-24	13.85	14.00	13.67	13.79	112665
2013-09-25	13.71	14.06	13.63	13.97	139339
2013-09-26	14.00	14.01	13.81	13.94	182791
2013-09-27	13.90	13.90	13.48	13.72	122711
2013-09-30	13.33	13.72	13.33	13.51	1014433
2013-10-01	13.55	13.95	13.45	13.69	187891
2013-10-02	13.67	13.82	13.40	13.63	125300
2013-10-03	13.57	13.65	13.29	13.65	91058
2013-10-04	13.59	13.81	13.41	13.52	65446
2013-10-07	13.36	13.58	13.23	13.39	45932
2013-10-08	13.33	13.46	13.00	13.15	181383
2013-10-09	13.19	13.69	13.10	13.22	135304
2013-10-10	13.30	13.52	13.23	13.38	87841
2013-10-11	13.30	13.51	13.17	13.44	194441
2013-10-14	13.40	13.61	13.20	13.60	62135
2013-10-15	13.55	13.63	13.17	13.56	206845
2013-10-16	13.61	13.74	13.44	13.54	80807
2013-10-17	13.47	13.88	13.41	13.59	95387
2013-10-18	13.72	13.72	13.28	13.68	210701
2013-10-21	13.66	13.69	13.48	13.57	41931
2013-10-22	13.57	13.70	13.50	13.67	265334
2013-10-23	13.58	13.74	13.55	13.69	42616
2013-10-24	13.69	13.87	13.63	13.82	80675
2013-10-25	13.87	14.19	13.75	14.15	273644
2013-10-28	14.07	14.09	13.94	14.05	78014
2013-10-29	14.04	14.04	13.92	14.01	212341
2013-10-30	14.03	14.13	13.86	14.00	168862
2013-10-31	14.00	14.05	13.56	13.62	267364
2013-11-01	13.57	13.69	13.40	13.65	90471
2013-11-04	13.74	13.74	13.48	13.60	183137
2013-11-05	13.58	13.63	13.50	13.53	34174
2013-11-06	13.57	13.66	13.50	13.56	32355
2013-11-07	13.57	13.66	13.49	13.50	142289
2013-11-08	13.54	13.58	13.00	13.07	232495
2013-11-11	13.00	13.25	13.00	13.07	389412
2013-11-12	13.03	13.24	12.93	13.11	57522
2013-11-13	13.07	13.25	13.04	13.22	30254
2013-11-14	13.24	13.50	13.24	13.45	55491
2013-11-15	13.42	13.75	13.41	13.55	70507
2013-11-18	13.62	13.87	13.56	13.86	87754
2013-11-19	13.90	14.00	13.30	13.72	107310
2013-11-20	13.73	13.98	13.66	13.79	43336
2013-11-21	13.87	14.00	13.80	13.86	85335
2013-11-22	13.88	13.99	13.73	13.80	72437
2013-11-25	13.80	13.93	13.66	13.76	40020
2013-11-26	13.70	13.97	13.70	13.86	42575
2013-11-27	13.83	13.99	13.74	13.92	41562
2013-11-29	14.00	14.00	13.76	13.93	16749
2013-12-02	13.88	13.99	13.57	13.96	63934
2013-12-03	13.91	13.92	13.58	13.79	31762
2013-12-04	13.78	13.89	13.63	13.85	40992
2013-12-05	13.87	13.97	13.70	13.88	28694
2013-12-06	13.98	14.08	13.89	13.98	48596
2013-12-09	14.00	14.02	13.72	13.86	35867
2013-12-10	13.87	13.91	13.57	13.80	227538
2013-12-11	13.86	13.86	13.30	13.46	32813
2013-12-12	13.45	13.57	13.08	13.17	25944
2013-12-13	13.24	13.38	13.15	13.22	89358
2013-12-16	13.23	13.45	13.10	13.14	167017
2013-12-17	13.15	13.19	12.97	13.10	453847
2013-12-18	13.10	13.28	13.09	13.21	204962
2013-12-19	13.16	13.30	13.07	13.15	68869
2013-12-20	13.20	13.42	13.09	13.20	330198
2013-12-23	13.20	13.73	13.20	13.39	42141
2013-12-24	13.48	13.61	13.30	13.43	12716
2013-12-26	13.32	13.49	13.04	13.06	48649
2013-12-27	13.11	13.26	12.95	13.19	156971
2013-12-30	13.22	13.36	13.09	13.29	49532
2013-12-31	13.27	13.28	12.98	13.20	85637
2014-01-02	13.13	13.13	12.80	12.83	147984
2014-01-03	12.82	13.41	12.82	13.33	370722
2014-01-06	13.31	13.41	13.25	13.31	61187
2014-01-07	13.42	13.48	13.16	13.17	102071
2014-01-08	13.20	13.30	12.92	13.13	26950
2014-01-09	13.13	13.23	13.00	13.15	128641
2014-01-10	13.19	13.50	13.15	13.29	130373
2014-01-13	13.31	13.45	13.04	13.19	148782
2014-01-14	13.28	13.51	13.04	13.21	122264
2014-01-15	13.17	13.25	13.06	13.17	61159
2014-01-16	13.11	13.24	13.03	13.17	78064
2014-01-17	13.12	13.26	12.92	13.13	35670
2014-01-21	13.15	13.15	12.93	13.11	491034
2014-01-22	13.12	13.20	13.00	13.12	74172
2014-01-23	13.03	13.34	13.03	13.29	50422
2014-01-24	13.18	13.78	13.18	13.38	89857
2014-01-27	13.42	13.44	12.85	13.00	71424
2014-01-28	12.97	13.32	12.93	13.03	145930
2014-01-29	12.95	13.25	12.73	13.06	272244
2014-01-30	13.15	13.50	13.06	13.31	51996
2014-01-31	13.15	13.77	13.15	13.65	89367
2014-02-03	13.59	13.70	13.29	13.34	67507
2014-02-04	13.44	13.56	13.11	13.49	47866
2014-02-05	13.49	13.49	13.01	13.20	40260
2014-02-06	13.30	13.32	13.10	13.17	41963
2014-02-07	13.20	13.35	13.12	13.31	62968
2014-02-10	13.36	13.46	13.19	13.46	61688
2014-02-11	13.42	13.55	13.35	13.46	23974
2014-02-12	13.42	13.59	13.30	13.40	63210
2014-02-13	13.33	13.70	13.33	13.70	29835
2014-02-14	13.77	13.99	13.36	13.59	47414
2014-02-18	13.55	13.76	13.48	13.74	55421
2014-02-19	13.69	13.77	13.42	13.60	28302
2014-02-20	13.63	13.76	13.54	13.74	153299
2014-02-21	13.76	13.76	13.22	13.45	103340
2014-02-24	13.52	13.79	13.22	13.60	73567
2014-02-25	13.57	13.57	13.26	13.50	66086
2014-02-26	13.55	13.88	13.39	13.85	87298
2014-02-27	13.81	14.33	13.42	14.32	50653
2014-02-28	14.27	14.40	14.12	14.19	54719
2014-03-03	14.15	14.18	13.79	14.05	39940
2014-03-04	14.23	15.50	14.20	14.62	183156
2014-03-05	14.64	14.84	14.35	14.75	141497
2014-03-06	14.74	14.83	14.24	14.62	116359
2014-03-07	14.64	14.71	14.24	14.44	29345
2014-03-10	14.46	14.58	14.21	14.48	80092
2014-03-11	14.54	14.92	14.30	14.59	51743
2014-03-12	14.50	14.56	14.27	14.40	48144
2014-03-13	14.45	14.45	14.21	14.24	101522
2014-03-14	14.22	14.45	14.21	14.27	67820
2014-03-17	14.32	14.36	14.21	14.29	21468
2014-03-18	14.34	14.37	14.18	14.30	300423
2014-03-19	14.27	14.49	14.12	14.19	279661
2014-03-20	14.11	14.44	14.06	14.09	30313
2014-03-21	14.14	14.30	14.00	14.07	124028
2014-03-24	14.09	14.33	14.09	14.22	89268
2014-03-25	14.25	14.37	14.09	14.17	173543
2014-03-26	14.20	14.32	14.05	14.05	77138
2014-03-27	14.00	14.19	13.96	14.15	169451
2014-03-28	14.11	14.30	14.00	14.07	63154
2014-03-31	14.11	14.29	14.10	14.18	46395
2014-04-01	14.14	14.25	13.89	14.12	80830
2014-04-02	14.11	14.39	14.08	14.35	33865
2014-04-03	14.38	14.40	14.02	14.26	108971
2014-04-04	14.41	14.46	14.06	14.14	61319
2014-04-07	14.10	14.25	14.06	14.09	47563
2014-04-08	14.06	14.28	14.06	14.24	31454
2014-04-09	14.22	14.49	13.97	14.21	63229
2014-04-10	14.22	14.34	14.00	14.16	64478
2014-04-11	14.02	14.20	14.00	14.02	36702
2014-04-14	14.15	14.15	13.98	14.07	27066
2014-04-15	14.12	14.17	13.96	14.03	29179
2014-04-16	14.10	14.18	14.00	14.08	33909
2014-04-17	14.03	14.19	14.03	14.16	29342
2014-04-21	14.16	14.36	14.14	14.28	34646
2014-04-22	14.26	14.45	14.22	14.43	47856
2014-04-23	14.37	14.51	14.25	14.42	62360
2014-04-24	14.47	14.54	14.31	14.39	23882
2014-04-25	14.38	14.48	14.04	14.34	45764
2014-04-28	14.39	14.47	14.16	14.27	18062
2014-04-29	14.36	14.36	14.05	14.12	34328
2014-04-30	14.02	14.26	13.98	14.22	72228
2014-05-01	14.15	14.35	14.05	14.33	91185
2014-05-02	14.36	14.75	14.27	14.37	177424
2014-05-05	14.27	14.36	14.18	14.28	61976
2014-05-06	14.23	14.51	14.09	14.24	179925
2014-05-07	14.21	14.38	14.17	14.32	48185
2014-05-08	14.25	14.54	14.19	14.28	134103
2014-05-09	14.16	14.44	14.16	14.34	44109
2014-05-12	14.43	14.65	14.26	14.46	74491
2014-05-13	14.31	14.63	14.25	14.25	76724
2014-05-14	14.18	14.27	13.96	14.00	88849
2014-05-15	13.95	14.05	13.80	13.98	157264
2014-05-16	13.94	14.19	13.90	14.12	30395
2014-05-19	14.04	14.23	14.04	14.21	32359
2014-05-20	14.13	14.13	13.98	14.03	48368
2014-05-21	14.05	14.05	13.86	14.01	50528
2014-05-22	14.00	14.07	13.97	14.01	24231
2014-05-23	14.07	14.25	13.98	14.24	41710
2014-05-27	14.34	14.38	14.08	14.37	60145
2014-05-28	14.30	14.32	14.03	14.14	40325
2014-05-29	14.19	14.19	13.91	13.98	30634
2014-05-30	14.01	14.03	13.93	13.98	106515
2014-06-02	14.01	14.19	13.94	14.15	59237
2014-06-03	14.08	14.25	14.03	14.24	40462
2014-06-04	14.15	14.34	14.15	14.25	44683
2014-06-05	14.22	14.50	14.03	14.45	86380
2014-06-06	14.50	14.55	14.39	14.50	96039
2014-06-09	14.54	14.59	14.38	14.44	38307
2014-06-10	14.35	14.36	14.23	14.34	28630
2014-06-11	14.11	14.24	14.06	14.12	130689
2014-06-12	14.08	14.12	14.05	14.08	57122
2014-06-13	14.17	14.19	14.08	14.13	85859
2014-06-16	14.25	14.59	14.25	14.34	90847
2014-06-17	14.25	14.52	14.25	14.41	57759
2014-06-18	14.53	14.58	14.28	14.36	261997
2014-06-19	14.42	14.66	14.27	14.33	140514
2014-06-20	14.38	14.41	14.23	14.30	372691
2014-06-23	14.35	14.49	14.26	14.30	117611
2014-06-24	14.24	14.45	14.17	14.30	89938
2014-06-25	14.21	14.42	14.21	14.30	95449
2014-06-26	14.17	14.34	14.12	14.30	124937
2014-06-27	14.22	14.47	14.12	14.21	1017916
2014-06-30	14.25	14.27	14.12	14.24	145672
2014-07-01	14.31	14.49	14.27	14.29	108542
2014-07-02	14.28	14.30	14.16	14.26	52355
2014-07-03	14.28	14.33	14.18	14.27	110362
2014-07-07	14.26	14.30	14.20	14.23	62711
2014-07-08	14.25	14.34	14.09	14.14	62826
2014-07-09	14.10	14.17	14.08	14.16	69396
2014-07-10	13.99	14.15	13.88	14.15	79393
2014-07-11	14.09	14.15	14.08	14.12	74098
2014-07-14	14.18	14.19	14.08	14.12	203690
2014-07-15	14.15	14.20	14.05	14.12	96320
2014-07-16	14.22	14.22	14.06	14.11	54762
2014-07-17	14.08	14.11	13.85	13.90	137543
2014-07-18	13.85	14.07	13.85	14.03	166932
2014-07-21	13.95	14.00	13.88	13.92	30653
2014-07-22	13.93	13.97	13.87	13.95	122197
2014-07-23	13.94	14.31	13.93	14.25	464877
2014-07-24	14.29	14.40	14.03	14.11	215700
2014-07-25	14.00	14.00	13.76	13.90	103981
2014-07-28	13.88	14.01	13.80	14.00	88616
2014-07-29	13.99	14.08	13.78	13.91	109948
2014-07-30	14.00	14.22	13.83	13.98	154983
2014-07-31	13.88	14.01	13.71	13.83	168716
2014-08-01	13.87	13.90	13.72	13.84	103568
2014-08-04	13.91	13.91	13.71	13.88	76672
2014-08-05	13.81	14.00	13.79	13.85	86455
2014-08-06	13.97	14.07	13.85	13.95	146812
2014-08-07	13.94	14.00	13.83	13.88	77417
2014-08-08	13.87	14.01	13.68	13.98	61615
2014-08-11	14.05	14.16	13.91	13.95	80307
2014-08-12	13.91	14.04	13.81	13.88	35404
2014-08-13	13.50	13.81	13.09	13.59	1210290
2014-08-14	13.90	14.08	13.85	13.90	7722851
2014-08-15	13.99	14.15	13.95	14.12	737776
2014-08-18	14.14	14.58	14.14	14.44	619087
2014-08-19	14.38	14.69	14.34	14.62	361944
2014-08-20	14.51	14.70	13.99	14.59	343260
2014-08-21	14.60	14.73	14.49	14.64	265469
2014-08-22	14.67	14.79	14.52	14.57	687813
2014-08-25	14.60	14.71	14.48	14.59	192508
2014-08-26	14.66	14.71	14.60	14.65	367057
2014-08-27	14.67	14.83	14.54	14.65	425177
2014-08-28	14.56	14.82	14.52	14.74	597495
2014-08-29	14.72	14.84	14.54	14.74	2663451
2014-09-02	14.70	14.98	14.63	14.87	358389
2014-09-03	14.87	14.87	14.60	14.67	215695
2014-09-04	14.69	14.77	14.51	14.55	353385
2014-09-05	14.50	14.67	14.29	14.65	349166
2014-09-08	14.66	14.96	14.65	14.80	301285
2014-09-09	14.82	14.82	14.57	14.65	212031
2014-09-10	14.65	14.65	14.50	14.57	774334
2014-09-11	14.48	14.64	14.45	14.58	109378
2014-09-12	14.60	14.62	14.19	14.19	300284
2014-09-15	14.22	14.34	13.87	13.99	360348
2014-09-16	13.99	14.05	13.86	13.97	245635
2014-09-17	13.95	14.11	13.90	14.03	327307
2014-09-18	14.06	14.21	14.03	14.14	512351
2014-09-19	14.17	14.43	13.99	14.15	1800946
2014-09-22	14.09	14.09	13.90	13.99	396121
2014-09-23	14.00	14.04	13.94	14.00	261719
2014-09-24	13.98	14.14	13.87	14.00	464255
2014-09-25	13.99	14.00	13.76	13.99	408310
2014-09-26	13.93	14.01	13.63	14.01	487378
2014-09-29	13.92	14.05	13.90	14.04	361793
2014-09-30	14.01	14.05	13.78	13.84	553546
2014-10-01	13.81	13.92	13.58	13.66	209660
2014-10-02	13.64	13.94	13.62	13.85	319039
2014-10-03	13.97	14.10	13.83	13.96	347229
2014-10-06	13.99	14.11	13.96	14.00	113585
2014-10-07	13.93	14.05	13.82	13.83	129159
2014-10-08	13.84	14.35	13.84	14.15	329100
2014-10-09	14.13	14.24	13.93	13.93	185973
2014-10-10	13.86	14.14	13.81	13.82	128933
2014-10-13	13.83	14.19	13.83	14.00	173159
2014-10-14	14.11	14.35	14.03	14.20	227057
2014-10-15	14.01	14.43	13.97	14.19	360667
2014-10-16	14.08	14.46	14.05	14.40	352176
2014-10-17	14.55	14.58	14.30	14.35	298181
2014-10-20	14.32	14.45	14.24	14.30	174594
2014-10-21	14.43	14.60	14.32	14.58	216873
2014-10-22	14.55	14.71	14.50	14.54	191969
2014-10-23	14.61	14.93	14.59	14.76	600333
2014-10-24	14.81	14.85	14.57	14.79	164116
2014-10-27	14.70	15.18	14.67	15.00	512952
2014-10-28	15.05	15.12	14.92	15.10	478055
2014-10-29	15.10	15.19	14.92	15.10	293190
2014-10-30	15.03	15.31	14.99	15.23	253424
2014-10-31	15.43	15.55	15.36	15.45	255834
2014-11-03	15.50	15.73	15.42	15.54	342779
2014-11-04	15.51	15.82	15.48	15.55	299322
2014-11-05	15.62	15.62	15.42	15.50	205833
2014-11-06	15.52	15.68	15.40	15.54	756682
2014-11-07	15.32	15.44	15.07	15.22	549341
2014-11-10	15.26	15.40	15.23	15.34	214940
2014-11-11	15.28	15.34	15.18	15.22	186799
2014-11-12	15.16	15.30	15.09	15.22	292953
2014-11-13	15.18	15.44	15.16	15.36	47360
2014-11-14	15.27	15.38	14.99	15.03	252718
2014-11-17	15.05	15.18	14.99	15.06	184124
2014-11-18	15.07	15.19	14.90	15.09	182163
2014-11-19	15.06	15.06	14.88	14.90	311061
2014-11-20	14.89	15.06	14.82	15.05	130347
2014-11-21	15.20	15.26	15.00	15.01	226609
2014-11-24	15.01	15.23	14.92	15.08	145009
2014-11-25	15.11	15.19	14.99	15.10	79585
2014-11-26	15.09	15.21	15.05	15.20	85085
2014-11-28	15.21	15.37	15.12	15.19	101387
2014-12-01	15.14	15.40	14.98	15.00	163161
2014-12-02	15.00	15.34	14.95	15.24	119330
2014-12-03	15.27	15.36	15.13	15.30	93913
2014-12-04	15.25	15.35	15.20	15.33	89871
2014-12-05	15.30	15.45	15.22	15.32	73948
2014-12-08	15.31	15.62	15.29	15.35	84820
2014-12-09	15.22	15.37	15.15	15.33	141450
2014-12-10	15.32	15.60	15.24	15.44	110246
2014-12-11	15.50	15.86	15.47	15.65	138010
2014-12-12	15.53	15.70	15.42	15.43	100391
2014-12-15	15.52	15.53	15.02	15.20	119508
2014-12-16	15.22	15.50	15.22	15.28	148670
2014-12-17	15.27	15.80	15.22	15.77	156908
2014-12-18	15.86	15.86	15.59	15.71	114595
2014-12-19	15.75	15.89	15.51	15.86	361333
2014-12-22	15.85	15.96	15.75	15.93	81947
2014-12-23	16.02	16.09	15.85	15.98	108636
2014-12-24	16.00	16.00	15.83	15.95	52594
2014-12-26	15.94	16.05	15.86	16.00	86548
2014-12-29	15.91	16.02	15.80	15.91	136237
2014-12-30	15.83	16.01	15.78	15.97	136007
2014-12-31	15.94	16.11	15.60	15.71	104757
2015-01-02	15.80	15.94	15.63	15.84	71668
2015-01-05	15.78	16.19	15.78	15.89	102971
2015-01-06	15.96	16.13	15.79	15.85	174408
2015-01-07	15.90	16.15	15.81	16.15	207764
2015-01-08	16.15	16.32	16.07	16.21	70252
2015-01-09	16.27	16.27	16.02	16.17	74125
2015-01-12	16.23	16.24	16.00	16.19	267826
2015-01-13	16.26	16.42	15.93	16.14	126801
2015-01-14	16.00	16.42	15.95	16.38	133535
2015-01-15	16.46	16.46	16.03	16.08	140538
2015-01-16	16.04	16.35	16.04	16.13	180047
2015-01-20	16.15	16.20	15.96	16.04	327677
2015-01-21	16.01	16.06	15.86	15.91	83296
2015-01-22	15.97	16.44	15.86	16.44	168268
2015-01-23	16.39	16.69	16.22	16.65	282316
2015-01-26	16.61	16.75	16.40	16.69	308673
2015-01-27	16.61	16.79	16.41	16.59	346239
2015-01-28	16.56	16.65	16.32	16.46	827287
2015-01-29	16.14	16.29	16.05	16.18	3602583
2015-01-30	16.10	16.17	15.93	16.02	800823
2015-02-02	16.05	16.10	15.74	15.86	895293
2015-02-03	15.87	15.95	15.60	15.87	755292
2015-02-04	15.81	15.95	15.65	15.86	557964
2015-02-05	15.90	16.18	15.83	16.11	428562
2015-02-06	16.12	16.15	15.77	15.84	822674
2015-02-09	15.82	16.05	15.75	15.75	208145
2015-02-10	15.77	15.92	15.57	15.77	368934
2015-02-11	15.74	15.89	15.55	15.58	267426
2015-02-12	15.63	15.78	15.54	15.61	301824
2015-02-13	15.64	15.77	15.47	15.68	395004
2015-02-17	15.65	15.95	15.57	15.80	276094
2015-02-18	15.76	15.91	15.58	15.86	156999
2015-02-19	15.80	15.82	15.57	15.64	113048
2015-02-20	15.62	15.80	15.52	15.68	237117
2015-02-23	15.64	15.82	15.54	15.82	136462
2015-02-24	15.79	15.90	15.38	15.52	279763
2015-02-25	15.49	15.82	15.45	15.57	351970
2015-02-26	15.54	15.67	15.45	15.60	434686
2015-02-27	15.77	16.19	15.68	16.04	1634353
2015-03-02	16.09	16.43	16.06	16.37	320850
2015-03-03	16.31	16.38	16.01	16.19	239486
2015-03-04	16.12	16.29	16.02	16.16	264618
2015-03-05	16.16	16.26	16.05	16.16	186123
2015-03-06	15.97	16.12	15.77	15.82	553357
2015-03-09	15.90	16.02	15.75	15.83	421120
2015-03-10	15.77	15.90	15.62	15.83	343802
2015-03-11	15.82	15.98	15.75	15.88	267516
2015-03-12	16.01	16.11	15.70	16.00	298951
2015-03-13	16.01	16.09	15.90	15.95	463924
2015-03-16	15.95	16.17	15.92	15.97	305932
2015-03-17	15.96	16.05	15.81	16.01	203338
2015-03-18	16.01	16.26	15.83	16.17	192049
2015-03-19	16.11	16.38	16.07	16.26	235264
2015-03-20	16.29	16.55	16.21	16.51	1300434
2015-03-23	16.46	16.71	16.46	16.63	262682
2015-03-24	16.64	16.68	16.51	16.52	154272
2015-03-25	16.50	16.61	15.99	16.00	366879
2015-03-26	15.92	16.14	15.80	15.81	273598
2015-03-27	15.74	15.84	15.55	15.60	287416
2015-03-30	15.62	15.81	15.54	15.71	158171
2015-03-31	15.63	15.83	15.54	15.81	281606
2015-04-01	15.76	15.89	15.53	15.67	196314
2015-04-02	15.72	15.82	15.61	15.73	486645
2015-04-06	15.71	16.09	15.71	16.08	200545
2015-04-07	16.08	16.19	15.94	16.01	371986
2015-04-08	16.04	16.28	16.00	16.05	199779
2015-04-09	16.07	16.15	15.69	15.79	180089
2015-04-10	16.04	16.15	15.87	15.91	192781
2015-04-13	15.89	16.02	15.84	15.89	221922
2015-04-14	15.93	16.29	15.84	15.87	424950
2015-04-15	15.98	15.98	15.69	15.72	178216
2015-04-16	15.69	15.76	15.44	15.60	168798
2015-04-17	15.55	15.66	15.35	15.46	215779
2015-04-20	15.50	15.80	15.35	15.75	208937
2015-04-21	15.76	15.96	15.68	15.88	353742
2015-04-22	15.89	16.00	15.85	15.88	252165
2015-04-23	15.84	15.97	15.79	15.82	430824
2015-04-24	15.82	15.97	15.77	15.88	222167
2015-04-27	15.87	16.21	15.71	15.76	223120
2015-04-28	15.80	15.85	15.66	15.72	205356
2015-04-29	15.65	15.72	15.36	15.36	178045
2015-04-30	15.30	15.30	14.78	14.86	358401
2015-05-01	14.87	15.08	14.75	14.94	663560
2015-05-04	14.99	15.19	14.97	15.05	200439
2015-05-05	15.01	15.01	14.61	14.64	389908
2015-05-06	14.65	14.74	14.38	14.60	1060235
2015-05-07	14.57	14.72	14.25	14.63	2180381
2015-05-08	14.62	15.01	14.62	14.77	379531
2015-05-11	14.72	14.83	14.51	14.56	484744
2015-05-12	14.51	14.66	14.28	14.60	315774
2015-05-13	14.60	14.77	14.44	14.48	584371
2015-05-14	14.58	14.71	14.53	14.70	679440
2015-05-15	14.75	14.97	14.65	14.82	312629
2015-05-18	14.83	15.00	14.66	14.90	384322
2015-05-19	14.87	14.97	14.80	14.90	256174
2015-05-20	14.93	14.97	14.84	14.88	140343
2015-05-21	14.90	14.95	14.69	14.78	207644
2015-05-22	14.74	14.92	14.72	14.78	260716
2015-05-26	14.72	14.79	14.62	14.69	273535
2015-05-27	14.69	14.86	14.65	14.76	171515
2015-05-28	14.77	14.77	14.63	14.66	226832
2015-05-29	14.64	14.83	14.53	14.59	248255
2015-06-01	14.67	14.81	14.57	14.77	342615
2015-06-02	14.71	14.92	14.66	14.79	699054
2015-06-03	14.80	14.87	14.64	14.68	332104
2015-06-04	14.59	14.72	14.52	14.69	228333
2015-06-05	14.61	14.73	14.51	14.66	642103
2015-06-08	14.61	14.74	14.54	14.69	437657
2015-06-09	14.70	14.72	14.55	14.65	538537
2015-06-10	14.70	14.89	14.55	14.77	373538
2015-06-11	14.82	14.82	14.75	14.79	183837
2015-06-12	14.79	14.80	14.64	14.70	500746
2015-06-15	14.59	14.70	14.47	14.58	453808
2015-06-16	14.54	14.67	14.50	14.63	298105
2015-06-17	14.67	14.67	14.46	14.67	376190
2015-06-18	14.63	14.97	14.63	14.95	477482
2015-06-19	14.95	15.10	14.83	15.08	1204079
2015-06-22	15.08	15.13	14.98	15.04	1006142
2015-06-23	15.02	15.03	14.84	15.01	1202640
2015-06-24	14.98	15.07	14.80	14.89	651784
2015-06-25	14.89	14.97	14.70	14.75	1338506
2015-06-26	14.65	14.90	14.57	14.75	876687
2015-06-29	14.72	15.03	14.50	14.53	536923
2015-06-30	14.58	14.73	14.43	14.58	438653
2015-07-01	14.58	14.78	14.47	14.70	775657
2015-07-02	14.76	14.83	14.60	14.65	315015
2015-07-06	14.60	14.82	14.54	14.72	390679
2015-07-07	14.73	15.01	14.66	14.89	320197
2015-07-08	14.71	14.91	14.65	14.76	195531
2015-07-09	14.84	14.87	14.67	14.68	217150
2015-07-10	14.77	15.04	14.62	14.94	643707
2015-07-13	15.02	15.20	14.93	14.97	174104
2015-07-14	14.99	15.18	14.89	15.07	208567
2015-07-15	15.06	15.07	14.94	15.01	212664
2015-07-16	15.07	15.14	15.01	15.10	115998
2015-07-17	15.09	15.16	14.97	14.99	533780
2015-07-20	15.02	15.07	14.90	14.97	158927
2015-07-21	14.95	15.02	14.83	14.84	227726
2015-07-22	14.83	14.95	14.76	14.76	219955
2015-07-23	14.79	14.87	14.43	14.46	393219
2015-07-24	14.43	14.55	14.28	14.32	380644
2015-07-27	14.30	14.42	14.25	14.26	181039
2015-07-28	14.31	14.50	14.17	14.38	307305
2015-07-29	14.37	14.60	14.30	14.53	149568
2015-07-30	14.49	14.53	14.41	14.49	109035
2015-07-31	14.55	14.67	14.51	14.57	183949
2015-08-03	14.58	14.68	14.50	14.63	246355
2015-08-04	14.67	14.80	14.45	14.48	218216
2015-08-05	14.51	14.60	14.27	14.43	243145
2015-08-06	14.39	14.43	14.03	14.17	169571
2015-08-07	14.09	14.09	13.89	14.00	232015
2015-08-10	14.08	14.08	13.78	13.90	398760
2015-08-11	13.81	13.99	13.81	13.88	176983
2015-08-12	13.80	14.09	13.80	13.92	278814
2015-08-13	13.90	14.02	13.65	13.88	369536
2015-08-14	13.84	14.05	13.72	14.04	103764
2015-08-17	13.99	14.18	13.96	14.18	81133
2015-08-18	14.12	14.31	14.04	14.16	158005
2015-08-19	14.08	14.19	13.84	14.11	260093
2015-08-20	14.03	14.15	13.86	14.09	157956
2015-08-21	13.87	14.14	13.55	13.76	296953
2015-08-24	13.30	13.63	13.10	13.17	261279
2015-08-25	13.47	13.47	12.80	12.81	265750
2015-08-26	13.02	13.03	12.57	12.99	373469
2015-08-27	13.14	13.31	12.89	13.02	139121
2015-08-28	13.00	13.18	12.84	13.01	204725
2015-08-31	13.00	13.16	12.91	12.92	201194
2015-09-01	12.74	12.93	12.69	12.86	339317
2015-09-02	12.97	13.06	12.85	13.01	241717
2015-09-03	13.03	13.23	12.90	13.03	116796
2015-09-04	12.92	13.02	12.76	12.82	88292
2015-09-08	13.82	13.82	12.70	12.94	157866
2015-09-09	13.00	13.05	12.66	12.69	126730
2015-09-10	12.65	12.94	12.65	12.77	230364
2015-09-11	12.77	13.07	12.77	13.00	194188
2015-09-14	13.00	13.02	12.84	12.92	101860
2015-09-15	12.99	13.15	12.88	13.09	139340
2015-09-16	13.08	13.28	13.08	13.17	104555
2015-09-17	13.18	13.60	13.11	13.43	167974
2015-09-18	13.45	13.66	13.23	13.62	579639
2015-09-21	13.31	13.65	13.31	13.59	208798
2015-09-22	13.49	13.63	13.33	13.45	141395
2015-09-23	13.48	13.67	13.39	13.58	185512
2015-09-24	13.55	13.56	13.34	13.51	173611
2015-09-25	13.55	13.85	13.40	13.76	322403
2015-09-28	13.60	13.60	13.40	13.45	388690
2015-09-29	13.49	13.71	13.43	13.66	337558
2015-09-30	13.76	13.83	13.60	13.79	353145
2015-10-01	13.81	13.97	13.65	13.95	353384
2015-10-02	13.87	13.98	13.74	13.92	208907
2015-10-05	13.95	14.35	13.93	14.33	197463
2015-10-06	14.31	14.43	14.16	14.30	183784
2015-10-07	14.33	14.50	14.30	14.39	365616
2015-10-08	14.34	14.63	14.32	14.63	156402
2015-10-09	14.71	14.78	14.59	14.74	137651
2015-10-12	14.77	14.95	14.64	14.70	124239
2015-10-13	14.66	14.86	14.53	14.72	162230
2015-10-14	14.73	14.90	14.51	14.54	148470
2015-10-15	14.61	14.76	14.56	14.61	491913
2015-10-16	14.63	14.69	14.55	14.69	536846
2015-10-19	14.64	15.00	14.64	14.90	357514
2015-10-20	14.89	15.04	14.83	14.98	1398224
2015-10-21	15.00	15.10	14.91	14.95	306630
2015-10-22	15.01	15.40	15.00	15.24	1168176
2015-10-23	15.34	15.36	15.12	15.28	498217
2015-10-26	15.25	15.33	15.08	15.25	377147
2015-10-27	15.26	15.36	15.11	15.34	406975
2015-10-28	15.32	15.49	15.08	15.32	329376
2015-10-29	15.31	15.41	15.18	15.28	179321
2015-10-30	15.26	15.29	15.07	15.15	224430
2015-11-02	15.23	15.44	15.15	15.36	438223
2015-11-03	15.33	15.40	15.12	15.32	465217
2015-11-04	15.34	15.39	15.12	15.24	213068
2015-11-05	15.35	15.50	15.01	15.17	480586
2015-11-06	15.03	15.22	14.78	15.01	403575
2015-11-09	14.96	15.10	14.81	15.07	386279
2015-11-10	15.09	15.23	15.08	15.18	537944
2015-11-11	15.21	15.40	15.14	15.34	1332073
2015-11-12	15.33	15.43	15.24	15.28	384982
2015-11-13	15.22	15.43	15.17	15.30	636393
2015-11-16	15.29	15.56	15.18	15.40	908583
2015-11-17	15.42	15.57	15.40	15.56	682827
2015-11-18	15.59	16.04	15.50	15.97	457451
2015-11-19	15.95	16.25	15.95	16.09	373872
2015-11-20	16.17	16.45	16.15	16.41	510257
2015-11-23	16.38	16.73	16.38	16.50	474488
2015-11-24	16.38	16.51	16.28	16.38	320546
2015-11-25	16.37	16.49	16.33	16.43	290581
2015-11-27	16.40	16.73	16.40	16.66	232253
2015-11-30	16.68	16.75	16.11	16.11	4567129
2015-12-01	16.07	16.41	16.05	16.11	645589
2015-12-02	16.14	16.20	15.76	15.83	505158
2015-12-03	15.83	15.86	15.46	15.55	387900
2015-12-04	15.56	15.91	15.56	15.78	324327
2015-12-07	15.77	15.82	15.61	15.72	336332
2015-12-08	15.64	15.88	15.60	15.83	324086
2015-12-09	15.80	15.93	15.72	15.89	400953
2015-12-10	15.88	16.11	15.86	15.90	316156
2015-12-11	15.75	16.13	15.75	15.82	542532
2015-12-14	15.73	15.93	15.68	15.85	346045
2015-12-15	15.65	16.02	15.28	15.90	633780
2015-12-16	16.12	16.37	15.76	16.35	766556
2015-12-17	16.39	16.49	16.22	16.35	591670
2015-12-18	16.22	16.29	16.02	16.10	1191563
2015-12-21	16.18	16.20	15.96	16.06	276206
2015-12-22	16.09	16.39	16.05	16.39	376682
2015-12-23	16.44	16.88	16.39	16.61	683389
2015-12-24	16.61	16.66	16.47	16.53	179100
2015-12-28	16.47	16.66	16.42	16.63	258820
2015-12-29	16.52	16.76	16.50	16.57	228425
2015-12-30	16.58	16.65	16.50	16.52	200510
2015-12-31	16.55	16.72	16.36	16.36	448302
2016-01-04	16.16	16.19	15.89	16.06	363638
2016-01-05	16.10	16.33	16.02	16.29	231780
2016-01-06	16.12	16.36	16.11	16.34	197948
2016-01-07	16.12	16.32	15.94	15.97	194007
2016-01-08	16.03	16.05	15.56	15.59	234774
2016-01-11	15.61	15.91	15.61	15.85	245818
2016-01-12	15.94	15.94	15.70	15.91	322787
2016-01-13	15.97	16.14	15.54	15.63	235574
2016-01-14	15.65	15.83	15.49	15.75	316781
2016-01-15	15.47	15.72	15.39	15.70	460391
2016-01-19	15.76	15.92	15.65	15.79	331446
2016-01-20	15.66	15.66	15.14	15.47	340577
2016-01-21	15.52	15.63	15.29	15.43	268138
2016-01-22	15.62	15.88	15.37	15.82	245535
2016-01-25	15.82	15.97	15.64	15.88	385200
2016-01-26	15.92	16.25	15.92	16.18	300642
2016-01-27	16.17	16.17	15.69	15.76	606080
2016-01-28	15.82	16.08	15.81	15.86	307916
2016-01-29	15.90	16.31	15.90	16.29	500112
2016-02-01	16.26	16.68	16.04	16.55	248055
2016-02-02	16.44	16.64	16.33	16.59	411028
2016-02-03	16.66	16.85	16.53	16.83	412901
2016-02-04	16.79	16.98	16.71	16.90	601438
2016-02-05	16.90	16.90	16.59	16.74	528665
2016-02-08	16.63	16.68	16.29	16.46	509795
2016-02-09	16.37	16.46	16.21	16.28	339314
2016-02-10	16.35	16.46	16.26	16.36	412645
2016-02-11	16.13	16.43	15.81	16.09	373333
2016-02-12	16.18	16.39	16.04	16.39	357845
2016-02-16	16.55	16.81	16.20	16.75	460903
2016-02-17	16.77	16.89	16.61	16.84	362695
2016-02-18	16.87	17.05	16.65	17.02	1037630
2016-02-19	17.44	17.64	17.13	17.34	827269
2016-02-22	17.34	17.45	17.08	17.20	746986
2016-02-23	17.20	17.34	17.03	17.15	348714
2016-02-24	16.95	17.03	16.50	16.99	454007
2016-02-25	17.04	17.33	17.04	17.30	312278
2016-02-26	17.30	17.43	16.92	17.04	397527
2016-02-29	17.04	17.23	16.80	16.85	369842
2016-03-01	16.91	17.17	16.80	17.13	257704
2016-03-02	17.06	17.20	17.01	17.19	305123
2016-03-03	17.16	17.21	16.94	17.13	273896
2016-03-04	17.12	17.17	16.89	17.10	264874
2016-03-07	17.06	17.34	17.01	17.24	245120
2016-03-08	17.24	17.49	17.08	17.21	235660
2016-03-09	17.20	17.47	17.20	17.31	171619
2016-03-10	17.46	17.59	17.15	17.29	168835
2016-03-11	17.42	17.62	17.34	17.62	263685
2016-03-14	17.61	17.72	17.27	17.29	137351
2016-03-15	17.27	17.58	17.19	17.50	206789
2016-03-16	17.42	17.85	17.41	17.74	166566
2016-03-17	17.74	18.21	17.66	18.15	535465
2016-03-18	18.25	18.44	18.06	18.36	1304391
2016-03-21	18.29	18.44	17.77	17.81	358294
2016-03-22	17.80	18.07	17.63	18.02	260155
2016-03-23	17.95	18.00	17.69	17.71	370360
2016-03-24	17.70	17.70	17.37	17.60	332100
2016-03-28	17.67	17.83	17.60	17.71	143524
2016-03-29	17.59	18.23	17.59	18.17	307938
2016-03-30	18.22	18.22	18.09	18.13	190043
2016-03-31	18.18	18.24	17.97	18.16	257307
2016-04-01	18.05	18.21	17.98	18.20	192374
2016-04-04	18.21	18.21	17.95	18.00	139198
2016-04-05	17.95	18.00	17.76	17.85	194192
2016-04-06	17.83	17.91	17.70	17.86	208593
2016-04-07	17.78	17.93	17.60	17.90	430796
2016-04-08	17.98	18.11	17.75	17.85	250696
2016-04-11	17.91	18.09	17.74	18.01	113627
2016-04-12	18.22	18.31	18.03	18.05	5441666
2016-04-13	18.09	18.44	17.96	18.43	806669
2016-04-14	18.40	18.42	18.20	18.24	488338
2016-04-15	18.27	18.58	18.15	18.55	605391
2016-04-18	18.50	18.77	18.33	18.75	632163
2016-04-19	18.84	18.90	18.72	18.78	1026266
2016-04-20	18.75	18.99	18.44	18.64	853802
2016-04-21	18.68	18.85	18.44	18.44	523783
2016-04-22	18.45	18.85	18.45	18.79	1043415
2016-04-25	18.79	18.93	18.72	18.92	491150
2016-04-26	18.95	19.13	18.83	19.12	773707
2016-04-27	19.21	19.25	18.89	19.16	708731
2016-04-28	19.08	19.24	18.85	18.94	454236
2016-04-29	18.87	18.91	18.53	18.77	1895550
2016-05-02	18.89	19.21	18.89	19.21	510009
2016-05-03	19.20	19.31	18.93	19.04	411420
2016-05-04	18.96	19.43	18.82	19.37	551632
2016-05-05	19.37	19.77	19.27	19.46	411399
2016-05-06	19.48	19.71	19.24	19.69	248622
2016-05-09	19.67	19.81	19.54	19.69	453552
2016-05-10	19.72	20.11	19.60	19.99	570806
2016-05-11	19.96	19.96	19.27	19.45	392711
2016-05-12	19.51	19.69	19.31	19.64	290324
2016-05-13	19.63	19.85	19.46	19.74	470013
2016-05-16	19.80	20.01	19.70	19.91	345251
2016-05-17	19.88	19.90	19.43	19.59	369870
2016-05-18	19.58	19.72	19.29	19.49	317420
2016-05-19	19.34	19.42	19.11	19.27	230473
2016-05-20	19.36	19.58	19.26	19.40	323036
2016-05-23	19.44	19.49	19.32	19.43	184351
2016-05-24	19.56	19.94	19.56	19.91	433452
2016-05-25	19.93	19.94	19.63	19.67	301242
2016-05-26	19.70	19.90	19.62	19.83	187715
2016-05-27	19.89	20.02	19.81	19.89	203495
2016-05-31	19.96	19.96	19.67	19.90	407208
2016-06-01	19.87	20.03	19.82	19.98	308424
2016-06-02	19.95	20.06	19.84	19.96	210222
2016-06-03	20.08	20.23	19.93	20.09	274275
2016-06-06	20.06	20.27	19.95	20.04	343666
2016-06-07	20.10	20.24	19.93	20.10	392856
2016-06-08	20.11	20.35	20.07	20.35	393767
2016-06-09	20.35	20.76	20.31	20.72	488766
2016-06-10	20.62	20.87	20.59	20.84	347063
2016-06-13	20.87	21.07	20.66	20.75	455797
2016-06-14	20.75	20.75	20.44	20.57	424954
2016-06-15	20.66	21.01	20.59	20.77	541661
2016-06-16	20.66	20.88	20.53	20.87	320312
2016-06-17	20.93	21.12	20.67	21.07	1222372
2016-06-20	21.20	21.33	20.80	20.84	456333
2016-06-21	20.86	21.09	20.76	20.98	347702
2016-06-22	21.05	21.06	20.86	21.01	298619
2016-06-23	21.12	21.17	20.85	20.99	248786
2016-06-24	20.58	21.02	20.33	20.90	1923681
2016-06-27	20.92	21.00	20.27	20.30	517751
2016-06-28	20.59	20.72	20.36	20.56	451837
2016-06-29	20.73	21.16	20.73	21.10	955704
2016-06-30	21.19	21.42	20.96	21.09	1027963
2016-07-01	21.20	21.31	21.05	21.08	560499
2016-07-05	21.08	21.29	21.04	21.29	500707
2016-07-06	21.29	21.36	21.08	21.19	369057
2016-07-07	21.17	21.23	20.77	20.91	450533
2016-07-08	21.09	21.44	20.98	21.39	419159
2016-07-11	21.44	21.76	21.27	21.67	428729
2016-07-12	21.58	21.69	21.45	21.57	383086
2016-07-13	21.54	21.74	21.45	21.69	368660
2016-07-14	21.61	21.74	21.34	21.40	241370
2016-07-15	21.43	21.61	21.26	21.59	424972
2016-07-18	21.58	21.81	21.55	21.74	500680
2016-07-19	21.80	22.15	21.72	22.12	390660
2016-07-20	22.12	22.36	22.05	22.29	445671
2016-07-21	22.23	22.25	21.92	22.07	221453
2016-07-22	22.05	22.26	21.92	22.05	417181
2016-07-25	22.16	22.26	22.03	22.16	252946
2016-07-26	22.18	22.27	22.01	22.15	273145
2016-07-27	22.14	22.22	21.97	22.13	259176
2016-07-28	22.09	22.47	22.02	22.42	209938
2016-07-29	22.34	22.90	22.34	22.86	614565
2016-08-01	22.89	22.97	22.69	22.97	271420
2016-08-02	22.90	22.95	22.41	22.45	560678
2016-08-03	22.42	22.47	22.14	22.19	458443
2016-08-04	22.23	22.62	22.08	22.21	589712
2016-08-05	22.35	22.38	22.10	22.15	483694
2016-08-08	22.13	22.26	21.99	21.99	247635
2016-08-09	22.01	22.31	21.94	22.25	251820
2016-08-10	22.23	22.46	22.22	22.34	401140
2016-08-11	22.34	22.52	22.17	22.47	403766
2016-08-12	22.50	22.77	22.39	22.47	281095
2016-08-15	22.55	22.55	22.27	22.41	314221
2016-08-16	22.24	22.26	21.82	22.03	266456
2016-08-17	22.11	22.11	21.85	22.00	294428
2016-08-18	22.06	22.21	22.01	22.21	318931
2016-08-19	22.16	22.16	21.92	21.94	249937
2016-08-22	22.02	22.12	21.90	22.07	180015
2016-08-23	22.10	22.34	22.01	22.14	311594
2016-08-24	22.20	22.20	21.77	21.96	194895
2016-08-25	21.99	22.18	21.83	22.06	197515
2016-08-26	22.19	22.35	21.83	21.97	239967
2016-08-29	22.16	22.36	21.88	22.30	198698
2016-08-30	22.32	22.32	22.08	22.27	129404
2016-08-31	22.28	22.41	22.06	22.33	439157
2016-09-01	22.39	22.54	22.17	22.49	514128
2016-09-02	22.57	22.98	22.57	22.82	191989
2016-09-06	22.90	23.02	22.67	22.79	276113
2016-09-07	22.73	23.01	22.60	22.98	250700
2016-09-08	22.94	22.94	22.54	22.66	151199
2016-09-09	22.39	22.39	21.66	21.67	302159
2016-09-12	21.65	21.99	21.40	21.93	347298
2016-09-13	21.80	21.80	21.38	21.44	284457
2016-09-14	21.53	21.67	21.43	21.48	243433
2016-09-15	21.44	21.60	21.32	21.38	208139
2016-09-16	21.30	21.57	21.04	21.46	701415
2016-09-19	21.62	21.96	21.46	21.96	214842
2016-09-20	22.10	22.19	21.92	21.99	772851
2016-09-21	22.06	22.27	21.58	22.25	257397
2016-09-22	22.48	22.83	22.40	22.81	174783
2016-09-23	22.76	23.12	22.42	23.09	390529
2016-09-26	23.08	23.38	22.96	23.17	650738
2016-09-27	23.25	23.29	23.05	22.94	233355
2016-09-28	23.00	23.10	22.86	23.05	174719
2016-09-29	22.90	23.04	22.64	22.90	134265
2016-09-30	23.13	23.18	22.62	22.89	459862
2016-10-03	22.88	22.88	22.29	22.34	184285
2016-10-04	22.35	22.36	21.87	22.01	252067
2016-10-05	22.00	22.06	21.50	21.50	267765
2016-10-06	21.50	21.60	21.13	21.49	251599
2016-10-07	21.59	21.74	21.27	21.33	426492
2016-10-10	21.41	21.81	21.36	21.78	279963
2016-10-11	21.57	21.67	21.27	21.30	412923
2016-10-12	21.27	21.76	21.27	21.68	146076
2016-10-13	21.71	22.07	21.50	21.95	218177
2016-10-14	21.97	22.12	21.63	21.87	169199
2016-10-17	21.96	22.12	21.91	21.99	175294
2016-10-18	22.19	22.37	22.04	22.20	236298
2016-10-19	22.15	22.43	22.07	22.23	312674
2016-10-20	22.16	22.27	21.96	22.15	207712
2016-10-21	21.97	22.17	21.93	21.99	127549
2016-10-24	22.12	22.36	21.88	21.95	321712
2016-10-25	21.87	21.91	21.61	21.76	352364
2016-10-26	21.69	21.69	21.32	21.41	296598
2016-10-27	21.41	21.45	20.95	21.06	679151
2016-10-28	21.00	21.12	20.85	20.93	325089
2016-10-31	21.00	21.07	20.86	21.06	779735
2016-11-01	21.05	21.15	20.57	20.68	510010
2016-11-02	20.63	20.79	20.54	20.57	406288
2016-11-03	20.61	20.85	20.46	20.57	618555
2016-11-04	20.59	20.75	20.43	20.67	369299
2016-11-07	20.97	21.18	20.93	21.02	341855
2016-11-08	20.98	21.17	20.85	21.06	375280
2016-11-09	20.56	20.84	20.18	20.68	528431
2016-11-10	20.68	20.77	20.05	20.47	539970
2016-11-11	20.50	21.02	20.21	20.27	1008921
2016-11-14	20.28	21.10	20.16	21.03	530461
2016-11-15	21.17	21.25	20.78	20.95	249807
2016-11-16	20.93	21.22	20.77	21.20	199533
2016-11-17	21.20	21.48	21.20	21.33	292548
2016-11-18	21.34	22.02	21.34	22.01	508358
2016-11-21	22.15	22.28	21.80	21.85	534179
2016-11-22	21.97	22.55	21.79	22.53	299006
2016-11-23	22.30	22.38	22.12	22.19	172791
2016-11-25	22.15	22.38	22.13	22.22	118923
2016-11-28	22.25	22.44	22.16	22.23	211297
2016-11-29	22.25	22.72	22.22	22.45	287099
2016-11-30	22.33	22.36	22.00	22.09	337477
2016-12-01	21.98	22.15	21.56	21.77	286671
2016-12-02	21.87	22.30	21.64	21.74	244406
2016-12-05	21.82	22.07	21.71	21.97	260783
2016-12-06	22.04	22.16	21.86	22.00	439002
2016-12-07	22.10	22.44	22.01	22.41	294130
2016-12-08	22.43	23.01	22.29	22.96	296370
2016-12-09	22.89	23.27	22.89	23.01	252654
2016-12-12	22.98	23.25	22.86	23.14	382864
2016-12-13	23.18	23.41	22.96	23.24	299070
2016-12-14	23.25	23.50	22.57	22.59	198987
2016-12-15	22.48	23.09	22.38	22.76	500562
2016-12-16	22.83	23.51	22.83	22.83	718617
2016-12-19	23.39	23.41	23.03	23.16	406584
2016-12-20	23.17	23.39	23.08	23.27	555227
2016-12-21	23.25	23.60	23.09	23.09	256349
2016-12-22	23.09	23.17	22.88	23.02	296447
2016-12-23	23.13	23.25	22.84	23.15	535141
2016-12-27	23.23	23.27	23.01	23.01	250147
2016-12-28	23.00	23.00	22.60	22.71	153281
2016-12-29	22.70	23.12	22.70	23.07	196048
2016-12-30	23.04	23.32	23.00	23.19	451270
2017-01-03	23.36	23.50	23.12	23.28	239214
2017-01-04	23.40	23.93	23.26	23.88	288663
2017-01-05	23.74	24.10	23.47	23.97	333073
2017-01-06	23.91	24.32	23.87	24.15	332248
2017-01-09	24.35	24.39	23.93	23.94	383624
2017-01-10	23.98	24.02	23.80	23.88	294505
2017-01-11	23.86	24.02	23.64	23.66	222681
2017-01-12	23.66	23.71	23.28	23.70	134540
2017-01-13	23.71	23.80	23.44	23.49	167197
2017-01-17	23.59	23.89	23.45	23.70	217406
2017-01-18	23.73	24.02	23.66	23.85	221747
2017-01-19	23.74	23.78	23.45	23.48	196202
2017-01-20	23.43	23.81	23.43	23.78	322670
2017-01-23	23.74	24.03	23.64	23.99	168985
2017-01-24	24.03	24.21	23.75	24.06	499057
2017-01-25	24.08	24.09	23.81	23.94	262177
2017-01-26	23.91	24.07	23.55	23.61	184704
2017-01-27	23.60	23.60	22.72	22.84	228101
2017-01-30	22.85	22.87	22.42	22.51	270403
2017-01-31	22.51	23.08	22.50	22.71	290744
2017-02-01	22.71	22.94	22.35	22.40	226209
2017-02-02	22.49	22.60	22.40	22.52	338484
2017-02-03	22.68	23.03	22.61	22.95	330869
2017-02-06	22.93	22.94	22.45	22.52	268000
2017-02-07	22.54	22.55	22.06	22.16	366932
2017-02-08	22.19	22.44	22.09	22.37	251679
2017-02-09	22.39	22.53	22.35	22.48	324173
2017-02-10	22.51	22.80	22.51	22.75	121853
2017-02-13	22.83	22.93	22.51	22.68	585443
2017-02-14	22.61	22.74	22.41	22.67	412260
2017-02-15	22.47	22.52	22.19	22.48	138299
2017-02-16	22.55	22.71	22.41	22.68	186713
2017-02-17	22.88	23.16	22.69	22.92	880414
2017-02-21	22.98	23.43	22.86	23.28	593471
2017-02-22	23.24	23.30	22.95	23.10	286776
2017-02-23	23.10	23.23	22.83	23.03	526695
2017-02-24	23.02	23.34	22.94	23.20	328673
2017-02-27	23.19	23.35	23.08	23.26	347108
2017-02-28	23.17	23.29	22.85	22.98	396234
2017-03-01	23.01	23.09	22.85	23.04	388056
2017-03-02	23.01	23.01	22.71	22.97	292497
2017-03-03	22.94	22.99	22.53	22.79	345836
2017-03-06	22.66	22.76	22.44	22.51	256630
2017-03-07	22.45	22.59	22.38	22.45	194711
2017-03-08	22.33	22.44	22.08	22.08	182733
2017-03-09	22.09	22.24	21.71	21.72	244788
2017-03-10	21.91	21.97	21.52	21.65	277707
2017-03-13	21.61	21.83	21.56	21.66	166577
2017-03-14	21.56	21.66	21.34	21.54	323952
2017-03-15	21.66	22.19	21.62	21.96	306048
2017-03-16	21.88	22.10	21.80	21.98	300959
2017-03-17	21.85	22.19	21.82	22.11	853859
2017-03-20	22.10	22.15	21.91	22.02	610639
2017-03-21	22.08	22.13	21.91	22.00	471820
2017-03-22	22.04	22.08	21.61	21.88	493153
2017-03-23	21.84	22.42	21.83	22.18	488715
2017-03-24	22.27	22.54	22.21	22.37	459817
2017-03-27	22.24	22.39	21.88	22.05	414632
2017-03-28	22.01	22.15	21.81	22.00	242847
2017-03-29	21.96	22.16	21.93	22.16	167495
2017-03-30	22.14	22.22	21.92	22.20	175297
2017-03-31	22.15	22.59	22.10	22.52	582358
2017-04-03	22.50	22.69	22.34	22.60	241921
2017-04-04	22.56	22.82	22.56	22.77	245629
2017-04-05	22.74	23.06	22.74	22.94	337807
2017-04-06	22.96	23.41	22.89	23.30	438176
2017-04-07	23.37	23.60	23.32	23.54	338302
2017-04-10	23.54	23.86	23.31	23.81	379367
2017-04-11	23.77	24.28	23.70	24.24	461903
2017-04-12	24.22	24.41	24.18	24.38	294527
2017-04-13	24.36	24.53	24.28	24.34	418536
2017-04-17	24.40	24.68	24.37	24.67	203595
2017-04-18	24.68	24.84	24.57	24.60	276770
2017-04-19	24.53	24.76	24.49	24.59	518802
2017-04-20	24.55	24.70	24.39	24.67	226798
2017-04-21	24.63	24.87	24.55	24.80	227220
2017-04-24	24.97	24.97	24.49	24.60	303214
2017-04-25	24.64	25.05	24.61	24.91	266181
2017-04-26	24.84	25.25	24.71	25.13	431985
2017-04-27	25.19	25.35	25.13	25.27	383260
2017-04-28	25.27	25.27	24.80	24.94	244192
2017-05-01	25.01	25.25	24.88	25.19	182476
2017-05-02	25.20	25.31	24.93	25.01	476890
2017-05-03	25.03	25.08	24.73	24.83	446515
2017-05-04	24.85	25.44	24.65	25.29	575191
2017-05-05	25.33	25.75	25.27	25.57	413443
2017-05-08	25.62	25.66	25.27	25.41	370897
2017-05-09	25.47	25.48	25.04	25.19	313202
2017-05-10	25.18	25.47	25.14	25.31	330064
2017-05-11	25.21	25.45	25.07	25.32	346425
2017-05-12	25.33	25.55	25.21	25.37	305848
2017-05-15	25.48	25.59	25.28	25.37	305532
2017-05-16	25.41	25.52	25.28	25.44	293590
2017-05-17	25.37	25.96	25.34	25.72	660233
2017-05-18	25.70	26.03	25.53	25.72	403213
2017-05-19	25.70	26.40	25.60	26.24	1110532
2017-05-22	26.30	26.41	26.07	26.33	465354
2017-05-23	26.43	26.67	26.29	26.55	497833
2017-05-24	26.59	27.05	26.30	26.95	2653858
2017-05-25	27.06	27.44	26.89	27.35	513235
2017-05-26	27.42	27.68	27.22	27.35	388342
2017-05-30	27.36	27.54	27.16	27.17	433332
2017-05-31	27.21	27.37	27.05	27.25	610377
2017-06-01	27.24	27.53	27.09	27.47	549913
2017-06-02	27.62	28.25	27.62	28.08	1217533
2017-06-05	28.05	28.11	27.60	27.74	660943
2017-06-06	27.73	27.87	27.48	27.53	556135
2017-06-07	27.51	27.79	27.42	27.57	491058
2017-06-08	27.64	27.69	27.27	27.48	604585
2017-06-09	27.48	27.90	27.33	27.89	736886
2017-06-12	27.88	28.08	27.69	27.88	742889
2017-06-13	27.81	28.10	27.57	27.96	508076
2017-06-14	28.19	28.37	27.51	27.65	659159
2017-06-15	27.47	27.85	27.41	27.82	426467
2017-06-16	27.64	27.83	27.40	27.54	1620003
2017-06-19	27.50	27.65	27.13	27.65	448507
2017-06-20	27.69	27.69	27.17	27.41	447291
2017-06-21	27.44	27.58	27.36	27.38	268263
2017-06-22	27.45	27.75	27.16	27.24	327372
2017-06-23	27.34	28.12	27.11	27.54	739746
2017-06-26	27.63	27.94	27.46	27.83	532368
2017-06-27	27.79	27.91	27.44	27.30	361195
2017-06-28	27.37	27.63	27.18	27.44	440428
2017-06-29	27.35	27.35	26.99	27.26	327323
2017-06-30	27.28	27.54	27.23	27.44	543020
2017-07-03	27.59	27.72	27.14	27.66	189855
2017-07-05	27.62	27.71	27.29	27.45	317454
2017-07-06	27.28	27.37	26.91	26.93	351939
2017-07-07	27.01	27.52	26.90	27.46	344788
2017-07-10	27.45	27.57	27.16	27.16	246652
2017-07-11	27.12	27.47	26.89	27.46	349795
2017-07-12	27.72	28.20	27.40	27.68	710305
2017-07-13	27.79	27.88	27.32	27.46	486563
2017-07-14	27.58	27.66	27.49	27.58	430182
2017-07-17	27.57	28.10	27.35	28.09	468652
2017-07-18	28.06	28.25	27.70	28.07	447033
2017-07-19	28.09	28.46	28.08	28.45	267151
2017-07-20	28.47	28.47	27.91	27.92	335308
2017-07-21	28.21	28.21	27.60	27.78	241641
2017-07-24	27.77	27.89	27.56	27.76	196177
2017-07-25	27.81	27.98	27.58	27.90	368928
2017-07-26	27.92	28.25	27.84	28.16	236393
2017-07-27	28.15	28.40	28.00	28.15	266175
2017-07-28	28.17	28.36	28.10	28.19	229136
2017-07-31	28.31	28.54	28.16	28.52	238320
2017-08-01	28.60	29.01	28.49	28.99	324993
2017-08-02	28.89	28.99	28.24	28.86	496952
2017-08-03	28.80	29.02	27.94	28.05	2430536
2017-08-04	28.09	28.28	27.88	28.09	505532
2017-08-07	28.08	28.16	27.45	27.49	509760
2017-08-08	27.46	27.76	27.27	27.40	588533
2017-08-09	27.44	27.54	27.13	27.23	579280
2017-08-10	27.10	27.68	27.09	27.56	580525
2017-08-11	27.30	27.58	27.10	27.54	847662
2017-08-14	27.71	28.56	27.62	28.50	528188
2017-08-15	28.45	28.46	28.18	28.31	748689
2017-08-16	28.36	28.97	28.18	28.81	2097979
2017-08-17	28.73	28.85	28.38	28.45	536261
2017-08-18	28.26	28.50	27.96	28.36	714405
2017-08-21	28.35	28.97	28.16	28.95	426392
2017-08-22	29.00	29.12	28.47	28.63	585763
2017-08-23	28.57	29.12	28.50	29.08	356883
2017-08-24	29.31	29.60	29.27	29.33	746134
2017-08-25	29.47	29.58	29.15	29.38	457654
2017-08-28	29.44	29.54	29.00	29.21	302226
2017-08-29	29.10	29.52	29.09	29.32	656709
2017-08-30	29.32	29.79	29.26	29.67	705734
2017-08-31	29.79	30.32	29.75	30.05	766912
2017-09-01	30.10	30.20	29.77	29.80	535614
2017-09-05	29.91	30.18	29.82	29.95	743320
2017-09-06	30.05	30.18	29.88	29.94	497011
2017-09-07	30.01	30.23	29.92	30.08	572728
2017-09-08	29.95	30.24	29.85	29.94	529830
2017-09-11	30.11	30.53	30.09	30.41	495258
2017-09-12	30.40	30.60	29.97	30.21	476821
2017-09-13	30.30	30.43	30.07	30.12	1205627
2017-09-14	30.07	30.53	29.92	30.21	985170
2017-09-15	30.25	30.25	29.79	29.96	1319579
2017-09-18	30.00	30.10	29.56	29.75	875240
2017-09-19	29.80	29.94	29.48	29.83	1274683
2017-09-20	29.91	29.97	29.70	29.88	495631
2017-09-21	29.93	30.13	29.83	29.98	602449
2017-09-22	29.95	30.16	29.24	29.51	1799611
2017-09-25	29.62	29.85	29.34	29.56	614012
2017-09-26	29.20	29.20	28.69	28.80	1012729
2017-09-27	28.73	28.73	28.21	28.31	818545
2017-09-28	28.36	28.65	28.29	28.59	678730
2017-09-29	28.51	28.74	28.46	28.62	710529
2017-10-02	28.75	29.27	28.66	29.12	527181
2017-10-03	29.31	29.31	28.99	29.22	383118
2017-10-04	29.26	29.32	29.02	29.31	377329
2017-10-05	29.35	29.68	29.35	29.64	344291
2017-10-06	29.46	29.68	29.30	29.62	595410
2017-10-09	29.62	29.81	29.62	29.77	3889887
2017-10-10	29.90	30.07	29.87	30.00	275615
2017-10-11	29.98	30.24	29.98	30.05	392251
2017-10-12	30.09	30.51	30.08	30.45	496414
2017-10-13	30.53	30.66	30.17	30.31	497038
2017-10-16	30.30	30.50	30.08	30.36	291780
2017-10-17	30.31	30.43	30.15	30.26	456461
2017-10-18	30.15	30.34	30.12	30.16	573494
2017-10-19	30.30	30.30	29.94	29.97	368742
2017-10-20	30.09	30.11	29.87	29.91	386197
2017-10-23	30.00	30.00	29.45	29.59	192351
2017-10-24	29.60	29.72	29.18	29.20	635886
2017-10-25	29.22	29.40	29.06	29.39	364762
2017-10-26	29.48	29.53	29.16	29.38	242499
2017-10-27	29.44	29.86	29.27	29.74	246326
2017-10-30	29.77	29.77	29.35	29.50	355894
2017-10-31	29.56	29.80	29.31	29.69	244233
2017-11-01	27.40	30.39	27.15	29.95	494095
2017-11-02	29.92	30.61	29.84	30.15	423325
2017-11-03	30.01	30.31	29.88	30.16	463552
2017-11-06	30.18	30.45	30.17	30.33	238977
2017-11-07	30.22	30.64	30.10	30.10	332078
2017-11-08	30.16	30.36	30.00	30.21	333911
2017-11-09	30.19	30.57	30.08	30.28	250342
2017-11-10	30.07	30.46	30.03	30.06	206212
2017-11-13	30.14	30.37	29.96	30.36	317284
2017-11-14	30.36	30.48	30.19	30.31	234247
2017-11-15	30.19	30.29	29.76	29.77	330547
2017-11-16	29.84	30.46	29.77	30.39	383957
2017-11-17	30.22	30.29	29.98	30.19	470183
2017-11-20	30.17	30.54	30.08	30.43	470426
2017-11-21	30.59	31.11	30.48	30.95	705183
2017-11-22	30.88	31.05	30.69	30.99	377361
2017-11-24	31.12	31.71	31.07	31.52	893283
2017-11-27	31.55	31.67	31.33	31.52	572721
2017-11-28	31.54	31.64	31.28	31.46	470253
2017-11-29	31.41	31.64	30.96	31.05	394899
2017-11-30	31.14	31.41	30.97	31.37	946203
2017-12-01	31.36	31.58	30.76	31.34	524822
2017-12-04	31.41	31.65	30.92	31.02	575111
2017-12-05	30.98	31.13	29.89	29.98	458310
2017-12-06	30.01	30.38	29.76	30.25	424950
2017-12-07	30.29	30.52	30.18	30.25	515621
2017-12-08	30.37	30.94	30.27	30.94	424243
2017-12-11	30.91	31.05	30.64	30.71	347495
2017-12-12	30.70	31.00	30.50	30.80	465007
2017-12-13	30.72	31.12	30.72	30.78	400371
2017-12-14	30.89	30.93	30.61	30.71	439178
2017-12-15	30.50	30.91	30.28	30.58	1746555
2017-12-18	30.42	31.04	30.42	30.80	543107
2017-12-19	30.79	30.82	29.58	29.62	456856
2017-12-20	29.69	29.71	29.12	29.36	898738
2017-12-21	29.44	29.44	29.03	29.10	234546
2017-12-22	29.14	29.32	29.03	29.21	350391
2017-12-26	29.14	29.39	29.14	29.34	289039
2017-12-27	29.43	29.57	29.34	29.27	586402
2017-12-28	29.21	29.42	29.15	29.31	370055
2017-12-29	29.27	29.36	29.12	29.16	392784
2018-01-02	29.18	29.42	28.97	29.02	324382
2018-01-03	29.03	29.22	28.59	28.80	463406
2018-01-04	28.78	28.88	28.51	28.51	393379
2018-01-05	28.54	28.70	28.49	28.70	418840
2018-01-08	28.67	29.21	28.57	29.07	557761
2018-01-09	29.10	29.36	28.96	29.05	590366
2018-01-10	28.87	28.87	28.38	28.46	487096
2018-01-11	28.58	28.88	28.42	28.45	459119
2018-01-12	28.42	28.46	28.25	28.38	186968
2018-01-16	28.55	29.32	28.55	28.67	367480
2018-01-17	28.70	29.14	28.59	29.08	391211
2018-01-18	29.04	29.04	28.24	28.32	415106
2018-01-19	28.24	28.80	28.22	28.79	350715
2018-01-22	28.78	29.42	28.77	29.42	516071
2018-01-23	29.39	29.78	29.33	29.78	500609
2018-01-24	29.82	29.82	29.51	29.57	271243
2018-01-25	29.65	29.75	29.29	29.43	213921
2018-01-26	29.51	29.53	29.14	29.46	385939
2018-01-29	29.34	29.35	29.05	29.09	353293
2018-01-30	28.93	29.18	28.80	28.93	390382
2018-01-31	29.04	29.71	29.04	29.69	462932
2018-02-01	29.66	30.04	28.93	29.13	448178
2018-02-02	28.86	29.05	28.63	28.86	384549
2018-02-05	28.81	29.14	27.59	27.62	441235
2018-02-06	27.20	27.67	26.91	27.34	697068
2018-02-07	27.29	27.78	27.28	27.36	648158
2018-02-08	27.43	27.49	26.36	26.40	422309
2018-02-09	26.59	27.58	26.32	27.39	562251
2018-02-12	27.50	27.61	26.53	27.48	518468
2018-02-13	27.42	27.82	27.34	27.67	480531
2018-02-14	26.91	27.80	26.52	27.69	1027799
2018-02-15	27.76	28.27	27.63	28.04	547964
2018-02-16	27.96	28.26	27.81	27.94	390966
2018-02-20	27.73	27.98	27.00	27.11	708609
2018-02-21	27.20	27.52	26.88	26.90	597410
2018-02-22	27.11	27.41	26.93	27.28	466766
2018-02-23	27.35	27.74	27.31	27.73	265495
2018-02-26	27.81	27.87	27.52	27.68	282474
2018-02-27	27.76	27.89	27.08	27.08	734950
2018-02-28	27.23	27.55	26.93	27.00	1114805
2018-03-01	26.86	27.34	26.86	27.20	902185
2018-03-02	27.13	27.30	26.94	27.24	780236
2018-03-05	27.15	27.83	27.15	27.67	564426
2018-03-06	27.70	27.85	27.34	27.71	538092
2018-03-07	27.63	28.15	27.63	28.11	489315
2018-03-08	28.17	28.25	28.03	28.17	433751
2018-03-09	28.16	28.42	27.97	28.40	557469
2018-03-12	28.30	28.67	28.26	28.49	525289
2018-03-13	28.57	28.73	28.30	28.40	538002
2018-03-14	28.44	28.56	28.25	28.41	565514
2018-03-15	28.45	28.54	28.06	28.20	573159
2018-03-16	28.15	28.51	28.05	28.39	1124310
2018-03-19	28.41	28.45	28.09	28.40	467293
2018-03-20	28.48	28.64	28.22	28.54	516013
2018-03-21	28.50	28.67	28.08	28.50	2236040
2018-03-22	28.36	28.92	28.36	28.41	1136576
2018-03-23	28.39	28.51	27.80	27.81	838346
2018-03-26	28.15	28.28	27.84	28.24	388248
2018-03-27	28.31	28.96	27.95	28.38	452151
2018-03-28	28.46	29.00	28.46	28.88	751824
2018-03-29	28.94	29.17	28.53	28.79	1116865
2018-04-02	28.93	28.93	28.07	28.26	587491
2018-04-03	28.31	28.90	27.98	28.78	591053
2018-04-04	28.59	28.96	28.48	28.75	548721
2018-04-05	28.79	28.85	28.44	28.76	609355
2018-04-06	28.74	29.19	28.50	28.59	358380
2018-04-09	28.72	28.72	28.34	28.35	399625
2018-04-10	28.48	28.65	28.24	28.31	478971
2018-04-11	28.21	28.72	28.21	28.40	426826
2018-04-12	28.41	28.56	27.79	27.89	491828
2018-04-13	27.89	28.31	27.78	28.30	438008
2018-04-16	28.33	28.69	28.33	28.53	442408
2018-04-17	28.67	29.62	28.67	29.44	785014
2018-04-18	29.47	29.71	29.43	29.57	485042
2018-04-19	29.48	29.48	28.93	29.26	499323
2018-04-20	29.17	29.40	28.85	28.93	735781
2018-04-23	28.96	29.05	28.68	28.83	409420
2018-04-24	28.83	29.01	28.68	28.93	558242
2018-04-25	28.93	29.23	28.66	29.11	467189
2018-04-26	29.29	29.82	29.13	29.60	338985
2018-04-27	29.57	30.13	29.57	29.77	446270
2018-04-30	29.96	31.23	29.63	30.55	1325807
2018-05-01	30.59	30.90	30.34	30.64	632607
2018-05-02	31.15	31.70	30.46	31.35	1187598
2018-05-03	31.36	31.72	31.16	31.26	819446
2018-05-04	31.42	32.09	31.08	31.84	823507
2018-05-07	32.09	32.91	32.06	32.66	665363
2018-05-08	32.36	32.66	32.32	32.44	500910
2018-05-09	32.50	32.50	32.09	32.44	338879
2018-05-10	32.65	32.71	32.41	32.49	434556
2018-05-11	32.58	32.64	32.21	32.32	560783
2018-05-14	32.43	32.45	31.78	31.79	473718
2018-05-15	31.53	31.78	31.23	31.27	718266
2018-05-16	31.41	31.48	30.91	30.95	465425
2018-05-17	30.98	31.19	30.88	30.90	417540
2018-05-18	31.01	31.09	30.83	31.00	684041
2018-05-21	31.16	31.28	30.93	31.05	687778
2018-05-22	31.05	31.10	30.90	30.91	492096
2018-05-23	30.86	31.49	30.86	31.35	618566
2018-05-24	31.34	31.42	30.90	31.18	2254484
2018-05-25	31.27	31.55	31.26	31.38	575155
2018-05-29	31.33	31.45	31.15	31.29	592924
2018-05-30	31.28	31.70	31.17	31.57	486953
2018-05-31	31.58	31.75	31.21	31.27	911470
2018-06-01	31.32	31.72	31.26	31.49	871725
2018-06-04	31.60	31.86	31.31	31.82	551290
2018-06-05	31.85	32.06	31.51	31.65	814984
2018-06-06	31.63	31.70	31.09	31.41	579892
2018-06-07	31.47	31.50	31.14	31.14	647039
2018-06-08	31.15	31.30	30.96	31.04	590197
2018-06-11	31.05	31.19	30.72	30.86	446409
2018-06-12	30.83	31.43	30.79	31.07	1308360
2018-06-13	31.19	31.29	30.88	31.14	1540440
2018-06-14	31.14	31.57	31.09	31.50	2052996
2018-06-15	31.32	31.60	30.94	30.97	999490
2018-06-18	30.87	31.41	30.83	31.33	878941
2018-06-19	31.18	31.42	30.95	31.00	854953
2018-06-20	31.00	31.55	31.00	31.53	3621589
2018-06-21	31.64	31.67	31.15	31.24	562675
2018-06-22	31.22	31.38	31.13	31.26	1680054
2018-06-25	31.22	31.24	30.83	31.03	449577
2018-06-26	31.12	31.45	30.93	31.25	927799
2018-06-27	31.30	31.74	31.22	31.12	704637
2018-06-28	31.18	31.60	31.17	31.56	535174
2018-06-29	30.80	31.56	30.80	31.39	1248307
2018-07-02	31.35	31.72	30.83	31.32	523205
2018-07-03	31.31	31.77	31.30	31.55	305350
2018-07-05	31.74	31.81	31.45	31.64	492037
2018-07-06	31.59	31.80	31.52	31.68	350326
2018-07-09	31.73	31.73	31.32	31.44	371873
2018-07-10	31.41	31.50	31.24	31.26	450963
2018-07-11	31.23	31.64	31.07	31.09	246141
2018-07-12	31.15	31.26	30.95	31.21	344057
2018-07-13	31.26	31.40	31.03	31.10	358541
2018-07-16	31.01	31.18	30.65	30.70	408064
2018-07-17	30.75	30.86	30.39	30.57	582483
2018-07-18	30.51	30.68	30.43	30.67	466142
2018-07-19	30.60	31.14	30.50	31.02	349428
2018-07-20	30.96	30.96	30.37	30.46	455913
2018-07-23	30.41	30.51	30.11	30.42	280957
2018-07-24	30.46	30.46	29.74	29.96	445531
2018-07-25	29.96	30.19	29.85	30.07	668449
2018-07-26	30.07	30.51	29.47	30.45	415056
2018-07-27	30.49	30.54	29.93	30.06	345553
2018-07-30	30.04	30.20	29.89	30.06	281889
2018-07-31	30.37	30.73	30.11	30.64	370285
2018-08-01	31.58	31.75	30.51	31.30	673382
2018-08-02	31.24	31.35	31.00	31.33	566586
2018-08-03	31.27	31.65	31.23	31.60	659399
2018-08-06	31.68	31.75	31.40	31.43	271186
2018-08-07	31.54	31.54	31.20	31.40	391164
2018-08-08	31.57	31.61	31.08	31.46	512025
2018-08-09	31.45	31.56	31.36	31.48	395895
2018-08-10	31.45	31.59	31.22	31.23	249407
2018-08-13	31.30	31.34	31.10	31.15	432461
2018-08-14	31.17	31.40	31.01	31.30	755203
2018-08-15	31.34	31.51	31.15	31.32	393095
2018-08-16	31.29	31.89	31.29	31.79	628851
2018-08-17	31.82	32.45	31.74	32.22	1373114
2018-08-20	32.36	32.36	32.10	32.33	537016
2018-08-21	32.32	32.32	31.79	31.87	511321
2018-08-22	31.71	31.88	31.69	31.69	703450
2018-08-23	31.64	31.78	31.42	31.48	338313
2018-08-24	31.51	32.06	31.45	32.04	412868
2018-08-27	32.05	32.11	31.89	32.01	460475
2018-08-28	32.04	32.42	31.91	32.37	424213
2018-08-29	32.45	32.56	32.37	32.38	357580
2018-08-30	32.40	32.47	32.28	32.34	352603
2018-08-31	32.32	32.64	32.32	32.50	465397
2018-09-04	32.47	32.52	31.42	31.48	400880
2018-09-05	31.47	31.78	31.26	31.71	316214
2018-09-06	31.77	32.12	31.76	31.98	489659
2018-09-07	31.79	31.91	31.57	31.63	228127
2018-09-10	31.50	31.78	31.43	31.51	551704
2018-09-11	31.44	31.70	31.36	31.60	422787
2018-09-12	31.64	31.75	31.36	31.58	424688
2018-09-13	31.72	31.94	31.55	31.69	334760
2018-09-14	31.63	31.72	31.26	31.60	392380
2018-09-17	31.57	31.88	31.40	31.80	465879
2018-09-18	31.83	32.00	31.61	31.63	717341
2018-09-19	31.63	31.77	31.18	31.24	811454
2018-09-20	31.24	31.98	31.21	31.92	684167
2018-09-21	31.96	32.17	31.79	32.00	2113811
2018-09-24	31.89	32.00	31.30	31.53	1292778
2018-09-25	31.64	31.90	31.57	31.86	531497
2018-09-26	31.80	31.89	31.31	31.24	495575
2018-09-27	31.39	31.57	31.27	31.50	333013
2018-09-28	31.47	31.96	31.47	31.96	538210
2018-10-01	32.01	32.09	31.76	31.85	411268
2018-10-02	31.79	32.02	31.66	31.85	369235
2018-10-03	31.91	32.21	31.74	31.94	909435
2018-10-04	31.80	31.81	31.32	31.54	442915
2018-10-05	31.54	31.85	31.39	31.46	549476
2018-10-08	31.59	32.06	31.59	31.89	503698
2018-10-09	31.94	32.12	31.84	32.05	540761
2018-10-10	31.96	32.34	31.55	31.56	834732
2018-10-11	31.50	31.50	30.17	30.19	500585
2018-10-12	30.46	30.52	29.71	29.90	343388
2018-10-15	29.85	30.67	29.85	30.33	356779
2018-10-16	30.45	31.49	30.26	31.44	467018
2018-10-17	31.41	31.51	31.02	31.31	420066
2018-10-18	31.22	31.47	31.04	31.18	348238
2018-10-19	31.14	31.50	31.14	31.26	313021
2018-10-22	31.39	31.59	30.85	30.87	301606
2018-10-23	30.70	31.32	30.62	31.13	329199
2018-10-24	31.13	31.58	31.10	31.18	579882
2018-10-25	31.20	31.77	31.02	31.40	542934
2018-10-26	31.30	31.31	30.48	30.80	425158
2018-10-29	31.07	31.54	31.01	31.29	299888
2018-10-30	31.27	32.25	31.18	31.90	423489
2018-10-31	31.87	32.46	31.17	31.67	712989
2018-11-01	31.98	32.29	31.71	32.22	708502
2018-11-02	32.36	32.36	31.66	31.99	429772
2018-11-05	32.21	32.84	32.06	32.76	691117
2018-11-06	32.77	33.18	32.67	33.11	437384
2018-11-07	33.27	33.46	33.04	33.20	414251
2018-11-08	33.08	33.30	32.76	33.30	400424
2018-11-09	33.30	33.30	32.67	32.98	348453
2018-11-12	32.98	33.28	32.69	32.74	418087
2018-11-13	32.87	33.00	32.41	32.75	473043
2018-11-14	32.94	33.10	32.59	32.79	766081
2018-11-15	32.64	32.77	32.26	32.75	631447
2018-11-16	32.56	32.99	32.45	32.86	626426
2018-11-19	33.14	33.54	32.81	33.19	903092
2018-11-20	33.04	33.19	32.64	32.75	677336
2018-11-21	32.84	33.24	32.64	32.68	641455
2018-11-23	32.54	32.82	32.25	32.59	370409
2018-11-26	32.80	32.89	32.39	32.50	641577
2018-11-27	32.50	32.69	32.46	32.58	520883
2018-11-28	32.59	33.05	32.54	32.79	922292
2018-11-29	32.74	33.06	32.36	32.82	1934996
2018-11-30	32.90	33.03	32.59	32.64	1694049
2018-12-03	32.54	33.12	32.31	33.08	931256
2018-12-04	33.10	33.18	32.28	32.45	1079474
2018-12-06	32.17	32.85	31.47	32.84	1259942
2018-12-07	32.75	32.82	32.20	32.40	1099018
2018-12-10	32.48	32.56	31.45	31.85	934609
2018-12-11	32.12	32.37	31.87	31.98	610415
2018-12-12	32.26	32.35	31.29	31.33	633810
2018-12-13	31.23	31.75	31.23	31.41	537059
2018-12-14	31.28	31.61	31.13	31.42	521441
2018-12-17	31.47	31.58	30.48	30.55	617963
2018-12-18	30.71	31.01	30.62	30.74	797383
2018-12-19	30.74	30.90	30.09	30.12	929555
2018-12-20	30.12	30.54	29.81	30.28	711298
2018-12-21	30.28	30.71	29.70	29.86	1286361
2018-12-24	29.69	29.91	28.48	28.51	277668
2018-12-26	28.70	29.55	28.17	29.53	596642
2018-12-27	29.17	29.39	28.42	29.20	437392
2018-12-28	29.45	29.66	28.80	29.12	428759
2018-12-31	29.23	29.47	28.63	29.47	655101
2019-01-02	29.02	29.03	28.49	28.77	505068
2019-01-03	28.70	29.14	28.45	28.52	751324
2019-01-04	28.67	29.23	28.56	28.94	765649
2019-01-07	28.94	29.37	28.82	29.22	666366
2019-01-08	29.44	30.32	29.34	30.14	1042028
2019-01-09	30.20	30.26	29.78	30.20	525607
2019-01-10	30.00	30.71	29.99	30.61	341939
2019-01-11	30.50	30.95	30.41	30.88	515349
2019-01-14	30.73	31.01	30.65	30.89	506545
2019-01-15	31.02	31.47	30.94	31.42	536624
2019-01-16	31.27	31.75	31.13	31.59	935525
2019-01-17	31.48	31.81	31.39	31.80	365573
2019-01-18	31.88	32.12	31.57	32.03	644278
2019-01-22	32.13	32.41	31.90	32.19	566950
2019-01-23	32.21	32.49	32.15	32.47	409616
2019-01-24	32.47	32.84	32.30	32.54	379668
2019-01-25	32.62	33.21	32.60	33.12	628232
2019-01-28	32.97	33.35	32.93	33.23	498955
2019-01-29	33.28	33.63	33.18	33.58	369108
2019-01-30	33.65	33.89	33.45	33.78	928180
2019-01-31	33.81	33.99	33.46	33.60	707161
2019-02-01	33.58	33.67	32.90	33.48	516092
2019-02-04	33.48	33.83	33.16	33.82	408943
2019-02-05	33.83	33.85	33.39	33.66	381890
2019-02-06	33.64	33.66	33.35	33.58	280683
2019-02-07	33.50	35.26	33.43	35.22	940267
2019-02-08	35.06	35.41	34.69	34.76	316459
2019-02-11	34.77	34.95	34.72	34.91	395259
2019-02-12	35.09	35.23	34.69	34.84	503778
2019-02-13	34.84	35.48	34.37	34.92	628367
2019-02-14	35.00	35.23	34.79	35.10	651366
2019-02-15	35.24	35.24	34.89	35.02	587987
2019-02-19	35.06	35.31	34.91	35.14	673715
2019-02-20	35.12	35.38	34.89	34.97	713000
2019-02-21	34.91	35.03	34.73	34.94	511271
2019-02-22	34.96	35.20	34.81	35.15	813564
2019-02-25	35.23	35.39	34.74	34.77	430807
2019-02-26	34.77	34.89	34.10	34.55	2255905
2019-02-27	34.43	34.48	33.94	34.23	701962
2019-02-28	34.24	34.61	34.07	34.28	1080882
2019-03-01	34.37	34.42	33.83	34.20	777942
2019-03-04	34.34	34.50	33.93	34.19	824342
2019-03-05	34.11	34.51	34.04	34.30	492472
2019-03-06	34.40	34.42	33.92	33.95	729740
2019-03-07	33.98	34.40	33.72	33.99	1738964
2019-03-08	33.97	34.20	33.85	34.02	1055011
2019-03-11	34.14	34.58	34.06	34.55	809762
2019-03-12	34.63	34.88	34.42	34.69	725870
2019-03-13	34.78	35.28	34.78	35.05	562866
2019-03-14	35.17	35.41	34.96	35.27	1452577
2019-03-15	35.12	35.70	35.09	35.60	1609426
2019-03-18	35.70	35.84	35.46	35.81	1888254
2019-03-19	35.91	36.11	35.50	35.55	669445
2019-03-20	35.47	35.65	35.11	35.38	849212
2019-03-21	35.28	35.88	35.24	35.63	452412
2019-03-22	35.61	35.78	35.09	35.19	516519
2019-03-25	35.39	35.43	35.09	35.26	616501
2019-03-26	35.40	35.73	35.33	35.68	480088
2019-03-27	35.61	35.84	35.25	35.53	495087
2019-03-28	35.54	35.91	35.48	35.90	312739
2019-03-29	35.94	36.09	35.61	35.81	517738
2019-04-01	35.82	36.07	35.49	36.06	483997
2019-04-02	36.06	36.24	35.52	36.22	519485
2019-04-03	36.25	36.52	36.02	36.24	445055
2019-04-04	36.25	36.29	36.02	36.15	464975
2019-04-05	36.20	36.45	36.10	36.36	659720
2019-04-08	36.28	36.38	36.02	36.32	463434
2019-04-09	36.33	36.40	36.19	36.29	812009
2019-04-10	36.48	37.01	36.38	37.01	789757
2019-04-11	37.06	37.33	36.89	37.19	1108403
2019-04-12	37.19	37.50	36.96	37.49	525338
2019-04-15	37.50	37.53	36.91	37.06	503409
2019-04-16	37.16	37.16	35.85	36.09	581826
2019-04-17	36.14	36.14	35.51	35.74	616657
2019-04-18	35.71	36.31	35.55	36.30	365898
2019-04-22	36.20	36.20	35.45	35.85	316028
2019-04-23	35.92	36.66	35.90	36.61	421728
2019-04-24	36.66	37.18	36.66	37.16	311973
2019-04-25	36.99	37.18	36.81	37.16	330864
2019-04-26	37.23	37.32	37.07	37.20	253021
2019-04-29	37.25	37.36	37.08	37.19	375665
2019-04-30	37.37	37.99	37.12	37.89	788064
2019-05-01	38.00	39.21	38.00	38.25	1035188
2019-05-02	38.33	38.84	38.13	38.20	1008838
2019-05-03	38.21	38.58	37.98	38.50	1335636
2019-05-06	38.35	38.61	37.92	38.10	701320
2019-05-07	38.20	38.20	37.15	37.44	544002
2019-05-08	37.40	37.81	37.37	37.41	488431
2019-05-09	37.62	38.11	37.10	37.61	488347
2019-05-10	37.58	38.11	37.46	38.07	422256
2019-05-13	37.47	37.96	37.15	37.90	866446
2019-05-14	37.94	38.00	37.71	37.90	686001
2019-05-15	37.72	38.16	37.72	38.01	470944
2019-05-16	38.05	38.47	38.05	38.24	329999
2019-05-17	38.00	38.27	37.88	38.24	391746
2019-05-20	38.11	38.14	37.42	37.63	444522
2019-05-21	37.75	38.05	37.75	38.00	2101513
2019-05-22	38.03	38.21	37.67	37.75	750353
2019-05-23	37.58	37.77	37.30	37.46	837909
2019-05-24	37.58	37.85	37.38	37.48	1371638
2019-05-28	37.59	37.80	37.48	37.54	1086741
2019-05-29	37.44	37.55	36.95	37.29	864297
2019-05-30	37.40	37.67	37.28	37.63	835579
2019-05-31	37.36	38.01	37.17	37.80	1030136
2019-06-03	37.96	38.65	37.30	38.08	935580
2019-06-04	38.21	38.30	37.52	38.07	922346
2019-06-05	38.17	38.80	38.08	38.70	728868
2019-06-06	38.73	39.04	38.50	39.03	704104
2019-06-07	39.26	39.70	39.15	39.49	1513514
2019-06-10	39.48	39.49	39.17	39.22	1194357
2019-06-11	39.29	39.51	39.03	39.49	1199303
2019-06-12	39.54	40.00	39.50	39.94	687697
2019-06-13	40.07	40.37	39.92	40.20	837459
2019-06-14	40.17	40.47	39.82	40.00	557166
2019-06-17	40.12	40.47	40.07	40.27	606064
2019-06-18	40.43	40.84	40.23	40.36	890659
2019-06-19	40.07	41.07	40.07	41.05	768397
2019-06-20	41.22	41.27	40.94	41.04	1260936
2019-06-21	40.83	40.83	40.22	40.69	1735121
2019-06-24	40.78	40.94	40.62	40.73	937406
2019-06-25	40.84	41.20	40.37	40.47	1020447
2019-06-26	40.40	40.43	39.50	39.51	946009
2019-06-27	39.65	40.22	39.65	40.17	690175
2019-06-28	40.13	40.77	40.13	40.37	2711998
2019-07-01	40.61	40.77	39.85	40.36	922600
2019-07-02	40.46	41.31	40.44	41.29	633427
2019-07-03	41.36	41.64	41.21	41.49	367961
2019-07-05	41.24	41.58	40.58	41.55	434569
2019-07-08	41.49	41.67	41.31	41.47	322802
2019-07-09	41.46	41.95	41.44	41.95	540492
2019-07-10	42.17	42.34	41.95	42.31	673191
2019-07-11	42.29	42.29	41.47	41.91	825524
2019-07-12	41.94	42.15	41.51	41.93	655738
2019-07-15	42.05	42.30	41.76	41.97	528057
2019-07-16	41.92	42.28	41.75	42.22	645720
2019-07-17	42.22	42.32	41.89	42.25	580478
2019-07-18	42.25	42.38	41.90	42.26	566795
2019-07-19	42.16	42.32	41.08	41.14	525325
2019-07-22	41.21	41.47	40.87	41.32	419635
2019-07-23	41.48	41.92	41.24	41.91	298658
2019-07-24	41.88	42.01	41.62	41.95	574892
2019-07-25	42.11	42.11	41.44	41.50	640969
2019-07-26	41.58	41.71	41.24	41.48	861292
2019-07-29	41.61	41.92	41.43	41.51	661345
2019-07-30	41.33	41.79	41.30	41.57	1495392
2019-07-31	41.40	42.09	41.15	41.40	1054172
2019-08-01	41.62	42.73	41.55	42.32	941162
2019-08-02	42.19	42.19	41.57	41.73	962863
2019-08-05	41.40	41.40	39.92	40.56	654890
2019-08-06	40.54	41.24	40.54	40.95	772039
2019-08-07	40.77	41.52	40.50	41.32	543191
2019-08-08	41.41	42.22	41.19	42.12	490438
2019-08-09	41.99	42.23	41.65	42.03	500542
2019-08-12	41.97	42.14	41.74	41.75	614195
2019-08-13	41.72	42.32	41.65	42.23	515473
2019-08-14	41.91	42.38	41.82	42.07	412117
2019-08-15	42.13	42.91	42.13	42.82	840744
2019-08-16	42.85	43.65	42.85	43.50	1036362
2019-08-19	43.82	44.03	43.47	43.78	493522
2019-08-20	43.79	43.81	43.09	43.25	493185
2019-08-21	43.48	43.60	43.15	43.25	418712
2019-08-22	43.29	43.76	42.97	43.68	460766
2019-08-23	43.58	43.81	42.52	42.66	473600
2019-08-26	43.00	43.31	42.79	43.29	392333
2019-08-27	43.50	43.70	42.99	43.01	953172
2019-08-28	43.05	43.41	42.89	43.32	426863
2019-08-29	43.57	44.05	43.51	43.99	328255
2019-08-30	44.10	44.30	43.81	44.19	456544
2019-09-03	44.10	44.53	43.83	43.99	666941
2019-09-04	44.20	44.56	44.03	44.35	469241
2019-09-05	44.44	44.92	44.20	44.32	699696
2019-09-06	44.33	44.35	43.91	44.01	567289
2019-09-09	43.96	44.37	43.76	44.28	417427
2019-09-10	44.12	44.13	42.94	43.20	663827
2019-09-11	43.30	43.46	42.76	43.36	628197
2019-09-12	43.81	44.16	43.68	43.90	519320
2019-09-13	43.94	44.62	43.73	43.97	667038
2019-09-16	43.99	44.64	43.91	44.49	527832
2019-09-17	44.49	44.91	44.28	44.55	494947
2019-09-18	44.42	44.72	43.41	43.98	794662
2019-09-19	44.16	44.65	44.16	44.35	892036
2019-09-20	44.32	44.59	43.99	44.12	2904272
2019-09-23	44.12	44.82	44.07	44.44	522431
2019-09-24	44.45	44.57	43.71	43.95	656177
2019-09-25	43.84	44.00	43.69	43.90	593155
2019-09-26	44.00	44.70	44.00	44.32	435536
2019-09-27	44.40	44.52	43.68	44.00	409772
2019-09-30	43.98	44.42	43.98	44.02	587115
2019-10-01	44.01	44.12	43.47	44.03	552229
2019-10-02	43.89	44.38	43.81	44.36	774824
2019-10-03	44.31	44.89	44.13	44.50	440096
2019-10-04	44.60	44.83	44.38	44.60	966885
2019-10-07	44.50	45.23	44.29	44.94	405802
2019-10-08	44.86	45.17	44.50	44.75	598936
2019-10-09	44.88	45.13	44.37	44.57	472512
2019-10-10	44.59	45.11	44.46	45.01	531952
2019-10-11	45.16	45.65	45.00	45.45	737912
2019-10-14	45.50	45.62	45.19	45.59	487497
2019-10-15	45.55	45.92	45.50	45.69	800205
2019-10-16	45.61	46.21	45.14	46.20	877304
2019-10-17	46.15	46.52	46.00	46.23	505384
2019-10-18	46.15	46.54	45.99	46.44	485824
2019-10-21	46.44	46.98	46.44	46.98	501825
2019-10-22	46.97	47.09	46.52	46.67	977819
2019-10-23	46.72	46.84	46.22	46.84	659227
2019-10-24	46.88	47.39	46.72	47.26	474792
2019-10-25	47.21	47.41	46.93	47.25	572912
2019-10-28	47.37	47.92	47.24	47.90	667789
2019-10-29	47.73	48.37	47.73	48.04	726255
2019-10-30	48.30	48.58	47.13	48.06	707861
2019-10-31	48.04	48.80	47.63	48.09	815104
2019-11-01	48.00	48.22	47.25	47.41	926173
2019-11-04	47.49	47.69	47.07	47.47	612428
2019-11-05	47.48	47.48	46.31	46.52	553226
2019-11-06	46.71	47.20	46.63	46.65	420267
2019-11-07	46.51	46.70	45.93	46.18	679523
2019-11-08	46.29	46.56	46.01	46.26	290723
2019-11-11	46.28	46.61	46.03	46.22	401821
2019-11-12	46.37	46.81	45.92	45.94	671476
2019-11-13	46.00	46.51	45.97	46.20	496254
2019-11-14	46.33	46.90	46.13	46.77	468843
2019-11-15	46.80	47.07	46.55	46.97	375821
2019-11-18	46.90	47.21	46.67	46.79	478555
2019-11-19	46.96	47.04	46.66	46.80	1089883
2019-11-20	46.77	47.32	46.74	46.87	555344
2019-11-21	46.83	47.09	46.41	46.44	809833
2019-11-22	46.59	46.61	46.02	46.14	279922
2019-11-25	46.29	46.87	46.00	46.44	400010
2019-11-26	46.35	47.36	46.35	47.32	1197562
2019-11-27	47.36	48.06	47.15	47.93	864929
2019-11-29	47.97	48.23	47.77	47.86	649735
2019-12-02	47.75	47.92	47.28	47.44	934031
2019-12-03	47.38	48.22	47.06	48.20	1746556
2019-12-04	48.20	48.30	46.78	46.99	1047375
2019-12-05	46.82	47.30	46.61	47.18	902620
2019-12-06	47.34	47.45	46.94	47.03	877749
2019-12-09	47.09	47.20	46.84	46.91	518919
2019-12-10	47.00	47.17	46.69	46.84	388837
2019-12-11	46.88	46.94	46.05	46.19	463857
2019-12-12	46.20	46.45	45.34	45.50	770997
2019-12-13	45.49	45.82	45.00	45.42	648423
2019-12-16	45.57	45.79	45.10	45.74	580492
2019-12-17	45.85	46.00	44.75	44.87	614172
2019-12-18	44.95	45.13	44.65	44.86	897737
2019-12-19	44.87	45.10	44.66	44.90	937822
2019-12-20	44.92	45.38	44.91	45.09	980692
2019-12-23	45.20	45.27	44.66	44.80	391934
2019-12-24	44.80	44.92	44.55	44.85	100035
2019-12-26	44.93	45.15	44.76	45.01	201709
2019-12-27	45.13	45.51	45.05	45.51	329345
2019-12-30	45.37	45.37	44.92	45.25	324598
2019-12-31	45.29	45.84	45.18	45.67	609451
2020-01-02	45.94	45.94	44.68	45.19	523830
2020-01-03	44.96	45.93	44.85	45.84	443794
2020-01-06	45.71	46.13	45.53	45.64	395785
2020-01-07	45.36	45.64	45.11	45.28	582056
2020-01-08	45.20	45.20	44.49	44.86	979408
2020-01-09	44.88	45.49	44.84	45.24	565638
2020-01-10	45.21	45.92	45.06	45.91	920131
2020-01-13	45.91	46.74	45.85	46.74	386912
2020-01-14	46.78	46.78	46.12	46.23	415762
2020-01-15	46.26	47.01	46.26	46.80	433551
2020-01-16	46.90	47.30	46.85	47.20	377245
2020-01-17	47.41	47.90	47.19	47.75	617603
2020-01-21	47.73	48.27	47.59	48.26	742920
2020-01-22	48.43	48.58	47.36	47.47	570947
2020-01-23	47.51	48.70	47.25	48.57	502765
2020-01-24	48.70	48.70	48.25	48.54	567859
2020-01-27	48.14	48.85	47.98	48.73	499362
2020-01-28	48.78	49.15	48.36	48.43	407696
2020-01-29	48.47	48.72	48.14	48.63	266741
2020-01-30	48.61	49.11	48.57	49.09	361571
2020-01-31	48.93	49.05	47.95	48.19	434457
2020-02-03	48.44	48.57	48.09	48.33	430191
2020-02-04	48.46	49.23	48.20	49.10	331068
2020-02-05	49.25	49.38	48.68	49.14	388074
2020-02-06	49.18	49.56	48.95	49.50	317374
2020-02-07	49.51	49.75	49.25	49.66	289730
2020-02-10	49.74	50.26	49.55	50.18	194444
2020-02-11	50.36	50.72	50.32	50.50	491112
2020-02-12	50.14	51.17	49.77	50.90	597596
2020-02-13	50.80	51.81	50.80	51.73	344231
2020-02-14	51.88	52.86	51.86	52.86	460735
2020-02-18	53.09	53.27	52.17	52.66	436200
2020-02-19	52.75	52.87	52.45	52.56	414932
2020-02-20	52.47	52.99	52.17	52.94	441450
2020-02-21	53.17	53.48	52.83	53.35	408395
2020-02-24	52.50	52.94	51.73	51.82	458702
2020-02-25	51.92	52.08	50.35	50.37	455134
2020-02-26	50.40	50.94	49.96	50.00	661392
2020-02-27	49.32	50.13	47.11	47.12	959827
2020-02-28	46.12	46.81	44.75	46.77	1249005
2020-03-02	47.05	48.05	46.17	47.99	978001
2020-03-03	47.89	49.23	47.14	47.78	925908
2020-03-04	48.60	50.00	48.56	49.95	687461
2020-03-05	48.97	50.02	48.76	49.99	880776
2020-03-06	48.67	49.75	47.35	48.88	817497
2020-03-09	47.00	47.63	43.53	43.79	974637
2020-03-10	44.76	46.18	42.44	46.13	721258
2020-03-11	44.94	44.99	42.50	42.83	1307803
2020-03-12	40.14	42.21	37.83	39.58	984153
2020-03-13	41.63	43.71	38.92	43.71	1100528
2020-03-16	40.00	40.16	34.73	34.82	1304122
2020-03-17	35.51	38.62	34.49	36.68	1749966
2020-03-18	34.30	36.73	33.11	35.43	1730277
2020-03-19	35.01	36.70	33.32	35.75	1554893
2020-03-20	35.00	36.46	32.87	33.95	2371004
2020-03-23	33.87	35.88	31.79	35.00	873601
2020-03-24	36.00	36.50	34.50	36.36	1331524
2020-03-25	36.20	37.49	34.60	35.83	973952
2020-03-26	36.19	38.70	35.72	38.58	1232833
2020-03-27	37.27	40.75	36.93	39.08	1073134
2020-03-30	39.72	41.64	37.91	41.37	796793
2020-03-31	41.00	41.33	38.88	41.01	1267968
2020-04-01	39.01	39.11	35.70	37.24	1198638
2020-04-02	36.51	37.73	36.26	36.98	1156383
2020-04-03	36.51	36.90	35.30	36.12	900353
2020-04-06	37.82	38.88	37.38	38.19	1134209
2020-04-07	39.89	40.03	37.79	38.12	1110071
2020-04-08	38.80	40.49	38.05	40.22	670836
2020-04-09	41.21	44.93	41.02	44.48	736411
2020-04-13	43.80	44.54	41.00	41.14	687415
2020-04-14	42.45	43.06	42.02	42.65	402187
2020-04-15	41.11	41.81	40.17	40.83	856492
2020-04-16	41.04	41.04	39.86	40.86	1092553
2020-04-17	42.04	42.45	41.43	41.61	714137
2020-04-20	40.77	41.36	40.20	40.49	840760
2020-04-21	39.12	40.51	38.73	39.42	860318
2020-04-22	40.24	40.69	39.40	39.45	808597
2020-04-23	39.38	39.95	38.39	38.73	1141104
2020-04-24	38.89	39.09	38.27	38.65	1162223
2020-04-27	39.27	40.75	39.05	40.36	780298
2020-04-28	41.81	41.87	40.61	40.90	404606
2020-04-29	42.34	42.34	40.89	41.72	902834
2020-04-30	40.91	41.05	39.73	40.72	1102973
2020-05-01	39.73	40.51	39.02	39.71	1036919
2020-05-04	38.02	39.10	38.02	38.73	1131374
2020-05-05	37.37	39.40	37.11	39.19	1255319
2020-05-06	39.50	40.03	39.34	39.65	738039
2020-05-07	40.34	40.49	39.92	40.31	720522
2020-05-08	41.17	41.20	40.31	40.84	674273
2020-05-11	40.07	41.19	40.07	40.69	775302
2020-05-12	39.70	40.04	38.62	38.66	4148946
2020-05-13	38.36	38.68	37.66	37.76	1751286
2020-05-14	36.83	37.34	35.68	37.25	1377767
2020-05-15	37.04	37.64	36.31	37.07	941933
2020-05-18	38.56	39.90	38.51	38.98	1121377
2020-05-19	38.57	38.90	37.78	38.69	817273
2020-05-20	39.64	39.74	39.03	39.71	997245
2020-05-21	39.50	39.97	39.12	39.12	707762
2020-05-22	39.24	39.36	38.56	38.77	548529
2020-05-26	40.18	40.49	39.64	39.88	713205
2020-05-27	40.98	41.00	38.69	39.55	1380679
2020-05-28	39.99	40.33	39.31	40.11	1098891
2020-05-29	39.80	40.12	39.10	39.80	1217854
2020-06-01	39.81	40.68	39.31	40.04	1614600
2020-06-02	40.58	40.66	39.90	40.13	1044383
2020-06-03	40.60	42.09	40.51	41.80	1586361
2020-06-04	41.44	41.85	40.53	40.85	892645
2020-06-05	42.16	43.52	41.57	43.21	1740245
2020-06-08	43.67	43.81	42.15	42.34	1122864
2020-06-09	41.50	42.22	41.29	42.05	1105368
2020-06-10	41.86	41.87	40.51	41.65	1018211
2020-06-11	39.72	40.09	38.64	39.14	1313458
2020-06-12	40.53	41.06	39.18	40.99	1446668
2020-06-15	39.69	42.01	39.50	41.72	1291764
2020-06-16	43.19	43.40	42.08	42.72	1153022
2020-06-17	43.03	43.34	42.02	42.48	1059795
2020-06-18	41.95	42.34	41.56	41.83	891541
2020-06-19	42.31	42.45	40.88	40.99	2407203
2020-06-22	40.75	40.93	39.31	40.90	1140536
2020-06-23	41.50	41.63	40.71	40.92	1047856
2020-06-24	40.32	40.45	38.61	39.72	1500379
2020-06-25	39.40	40.47	38.87	40.41	1765426
2020-06-26	40.22	41.57	40.02	40.82	12748864
2020-06-29	41.09	41.31	40.48	41.16	1082512
2020-06-30	41.18	41.82	41.13	41.43	1055068
2020-07-01	41.58	42.70	41.57	42.61	709547
2020-07-02	43.33	43.57	42.39	42.88	688343
2020-07-06	43.89	43.89	43.01	43.13	743978
2020-07-07	42.49	43.26	42.29	42.29	1293686
2020-07-08	42.45	42.67	42.13	42.29	996200
2020-07-09	42.14	42.16	41.33	41.88	616760
2020-07-10	41.73	42.02	41.41	41.84	767589
2020-07-13	42.07	42.80	41.70	41.76	504866
2020-07-14	41.77	42.29	41.59	42.21	628653
2020-07-15	42.63	42.66	41.25	41.73	931534
2020-07-16	41.40	41.78	40.68	40.70	896970
2020-07-17	40.95	41.40	40.65	41.25	1055108
2020-07-20	41.25	41.35	40.67	40.70	1091851
2020-07-21	41.10	41.42	40.83	40.83	1567550
2020-07-22	40.92	41.31	39.33	41.05	1430694
2020-07-23	40.94	42.49	40.79	41.73	896662
2020-07-24	41.68	42.08	41.24	41.88	628405
2020-07-27	41.67	41.84	40.73	41.80	1359638
2020-07-28	41.82	43.44	41.61	43.21	1626847
2020-07-29	46.24	46.68	45.78	46.54	4262105
2020-07-30	46.10	48.08	46.01	47.62	3918061
2020-07-31	47.44	47.58	45.75	46.93	20287766
2020-08-03	46.77	47.22	46.37	47.12	1631624
2020-08-04	46.90	47.98	46.81	47.74	1336774
2020-08-05	47.88	48.08	46.80	47.79	2107855
2020-08-06	47.73	48.09	47.19	47.33	964890
2020-08-07	47.08	48.12	47.08	47.90	1558659
2020-08-10	47.89	47.90	47.12	47.14	1057874
2020-08-11	47.50	47.50	45.99	45.99	1179410
2020-08-12	46.20	46.97	46.13	46.90	757239
2020-08-13	46.70	47.17	46.44	46.50	714641
2020-08-14	46.30	46.68	45.66	45.77	558624
2020-08-17	45.82	46.96	45.54	46.76	1052801
2020-08-18	46.70	46.95	46.39	46.86	848519
2020-08-19	46.93	46.97	46.21	46.47	893903
2020-08-20	46.24	47.45	46.24	47.28	997132
2020-08-21	47.24	47.45	46.41	47.13	1837596
2020-08-24	47.06	47.45	46.56	47.40	764535
2020-08-25	47.51	47.62	47.14	47.61	659118
2020-08-26	47.58	47.91	47.10	47.66	864863
2020-08-27	47.84	48.45	47.84	48.09	1358081
2020-08-28	48.15	48.30	47.76	48.10	584566
2020-08-31	48.16	48.29	47.67	47.98	1418479
2020-09-01	47.75	48.05	47.30	47.65	710555
2020-09-02	47.84	48.93	47.66	48.90	840368
2020-09-03	48.94	49.14	47.74	47.91	910459
2020-09-04	48.20	48.52	46.30	47.31	794530
2020-09-08	46.92	46.92	45.93	46.19	1609804
2020-09-09	46.49	47.16	46.45	46.86	952246
2020-09-10	46.75	46.93	46.30	46.62	874705
2020-09-11	46.82	46.82	45.52	45.98	398597
2020-09-14	46.24	47.12	46.14	47.00	580064
2020-09-15	47.12	47.79	47.01	47.17	711531
2020-09-16	47.59	48.27	47.23	47.34	939094
2020-09-17	47.01	47.26	46.22	46.29	769357
2020-09-18	46.26	46.38	45.44	45.55	1723133
2020-09-21	44.84	45.24	44.03	44.53	793290
2020-09-22	44.72	45.72	44.52	45.10	931440
2020-09-23	45.31	45.80	44.12	44.22	1105559
2020-09-24	44.25	45.02	43.83	43.94	729644
2020-09-25	43.78	44.82	43.61	44.74	617186
2020-09-28	45.35	46.41	45.09	46.20	828875
2020-09-29	46.14	46.41	45.47	45.89	634250
2020-09-30	46.32	46.50	44.98	45.76	1032432
2020-10-01	45.96	47.13	45.37	47.05	868301
2020-10-02	46.36	48.49	45.99	48.37	865875
2020-10-05	48.53	49.52	47.98	49.32	872935
2020-10-06	49.57	50.53	48.97	49.72	856237
2020-10-07	49.92	50.09	49.55	49.73	666500
2020-10-08	50.09	51.00	49.86	50.91	613323
2020-10-09	51.29	51.72	50.83	51.37	538067
2020-10-12	51.69	52.31	51.15	52.16	354387
2020-10-13	51.85	52.00	50.38	50.81	587257
2020-10-14	50.48	50.87	48.74	48.80	946555
2020-10-15	48.32	49.69	48.25	49.40	414964
2020-10-16	49.46	49.60	48.83	48.94	432036
2020-10-19	49.09	49.23	48.49	48.55	443999
2020-10-20	48.92	49.14	48.53	48.67	541935
2020-10-21	49.75	49.95	47.86	48.05	744273
2020-10-22	48.07	48.39	47.82	48.05	457642
2020-10-23	48.42	48.42	47.96	48.21	493836
2020-10-26	47.83	48.11	47.26	47.65	485949
2020-10-27	47.92	48.37	47.67	47.70	368511
2020-10-28	47.06	47.36	46.71	47.09	494317
2020-10-29	47.17	47.59	46.45	47.35	615006
2020-10-30	47.22	47.35	45.95	46.46	683305
2020-11-02	46.98	47.49	46.60	47.46	539859
2020-11-03	47.96	49.28	47.75	49.09	502210
2020-11-04	49.06	51.07	49.06	50.21	648579
2020-11-05	50.45	51.06	49.96	50.16	424782
2020-11-06	50.00	50.56	49.39	49.59	373316
2020-11-09	52.00	53.00	47.27	47.36	957779
2020-11-10	47.19	49.93	46.82	49.83	883462
2020-11-11	50.24	51.60	49.15	50.43	693218
2020-11-12	50.56	50.56	49.20	49.57	543663
2020-11-13	49.73	50.75	49.37	50.71	599522
2020-11-16	51.57	51.68	49.96	50.27	602817
2020-11-17	49.84	50.52	49.42	50.21	437668
2020-11-18	50.29	50.48	48.43	48.48	650164
2020-11-19	48.36	48.97	47.91	48.46	474919
2020-11-20	48.50	49.02	48.03	48.76	794985
2020-11-23	49.04	49.90	48.84	49.25	680469
2020-11-24	49.65	50.01	48.44	48.53	509320
2020-11-25	48.73	49.07	48.26	48.55	642703
2020-11-27	48.54	49.12	48.24	48.61	185833
2020-11-30	48.56	48.83	47.92	47.92	542909
2020-12-01	48.33	48.70	47.95	48.35	571550
2020-12-02	47.34	47.97	47.05	47.40	1961080
2020-12-03	47.38	48.15	47.38	47.73	1218501
2020-12-04	47.85	48.66	47.67	48.10	1261256
2020-12-07	48.20	48.65	48.20	48.53	749838
2020-12-08	48.43	48.73	47.58	47.60	928138
2020-12-09	47.75	48.34	47.05	47.11	897245
2020-12-10	47.08	47.46	46.62	46.62	654663
2020-12-11	46.32	46.74	45.90	46.52	643520
2020-12-14	46.87	48.03	46.77	46.83	1002813
2020-12-15	47.16	48.30	46.44	48.26	702927
2020-12-16	48.50	49.63	48.23	49.30	1034331
2020-12-17	49.61	49.91	49.19	49.77	834133
2020-12-18	49.97	50.04	47.85	47.91	3128596
2020-12-21	47.26	48.15	47.01	48.01	919656
2020-12-22	47.95	48.67	47.88	48.58	502632
2020-12-23	48.74	49.09	47.72	47.78	415046
2020-12-24	48.00	48.54	48.00	48.40	128824
2020-12-28	48.77	48.94	48.19	48.82	672272
2020-12-29	49.01	49.42	48.26	48.27	361961
2020-12-30	48.45	48.90	48.32	48.78	350872
2020-12-31	48.79	49.28	48.40	49.11	331369
2021-01-04	49.21	49.34	47.21	47.24	730327
2021-01-05	47.34	47.86	46.97	46.98	1096115
2021-01-06	47.20	47.26	46.20	46.60	1160481
2021-01-07	46.63	46.82	46.07	46.71	556734
2021-01-08	46.70	47.23	46.53	46.86	360948
2021-01-11	46.69	47.04	46.43	46.74	546688
2021-01-12	46.68	47.14	46.14	46.42	656722
2021-01-13	46.51	47.60	46.19	46.98	1030173
2021-01-14	47.25	47.25	46.51	46.55	544094
2021-01-15	46.61	47.72	46.34	47.66	631910
2021-01-19	47.98	48.06	47.30	47.38	745634
2021-01-20	47.42	49.52	47.29	49.50	623089
2021-01-21	49.40	49.85	48.88	49.62	352792
2021-01-22	49.26	50.06	49.11	49.68	530147
2021-01-25	49.79	50.57	49.41	49.96	643830
2021-01-26	50.11	51.22	50.11	50.94	682312
2021-01-27	50.73	51.37	49.51	49.67	739266
2021-01-28	49.45	49.72	48.65	48.89	713646
2021-01-29	48.45	49.34	47.75	48.94	590068
2021-02-01	49.17	51.01	48.74	50.94	563682
2021-02-02	51.17	51.50	50.61	51.21	575580
2021-02-03	50.96	51.02	49.57	49.57	1017143
2021-02-04	49.62	50.31	49.57	49.65	779323
2021-02-05	49.80	50.21	49.62	50.00	419773
2021-02-08	50.21	50.21	49.70	49.88	369387
2021-02-09	50.19	50.31	49.65	49.96	638703
2021-02-10	50.27	50.86	49.97	50.38	962178
2021-02-11	50.50	51.80	50.18	50.76	957707
2021-02-12	50.39	51.56	50.39	51.50	577221
2021-02-16	51.54	51.54	50.69	51.25	851141
2021-02-17	50.99	51.39	50.82	50.94	569339
2021-02-18	50.75	51.10	49.61	49.66	455551
2021-02-19	49.75	50.10	49.46	49.59	529401
2021-02-22	49.42	49.70	48.83	49.50	606417
2021-02-23	49.41	49.96	49.32	49.52	469829
2021-02-24	49.47	49.87	49.00	49.84	784416
2021-02-25	49.57	49.95	48.72	48.76	1023800
2021-02-26	48.97	49.16	47.70	47.72	637749
2021-03-01	48.42	48.82	47.85	48.14	685810
2021-03-02	47.89	48.00	47.02	47.63	616643
2021-03-03	47.40	47.71	46.60	46.74	793626
2021-03-04	46.89	47.64	46.07	46.59	896800
2021-03-05	46.98	47.64	45.90	47.59	519882
2021-03-08	47.58	48.33	47.27	47.43	710727
2021-03-09	47.85	48.44	47.59	47.65	861587
2021-03-10	47.71	48.14	47.59	47.69	478910
2021-03-11	47.75	48.54	47.60	48.24	496604
2021-03-12	48.20	49.34	48.03	49.27	882965
2021-03-15	49.55	50.90	49.01	50.24	1022801
2021-03-16	50.43	50.59	49.97	50.32	892282
2021-03-17	50.11	50.12	49.38	49.99	805157
2021-03-18	49.68	50.72	49.65	50.63	881491
2021-03-19	50.70	51.03	49.56	49.57	2782560
2021-03-22	49.65	50.49	49.26	50.27	949603
2021-03-23	50.15	51.33	50.09	50.98	1174581
2021-03-24	50.83	51.34	50.36	50.59	1072872
2021-03-25	50.55	50.83	49.82	50.56	907419
2021-03-26	50.72	51.48	50.63	51.44	686750
2021-03-29	51.15	51.73	50.48	50.34	1014614
2021-03-30	50.36	50.86	50.23	50.75	561350
2021-03-31	50.68	51.39	50.25	50.40	952141
2021-04-01	51.15	51.84	50.33	51.83	546069
2021-04-05	52.00	52.26	51.42	52.10	485269
2021-04-06	52.07	52.73	51.75	52.71	1172974
2021-04-07	52.75	52.91	52.08	52.63	649709
2021-04-08	52.76	53.28	52.73	52.75	669276
2021-04-09	52.80	53.00	52.49	52.88	440565
2021-04-12	53.09	53.40	52.27	53.16	542894
2021-04-13	53.34	54.37	53.34	54.24	521405
2021-04-14	54.31	54.61	53.00	53.03	533181
2021-04-15	53.20	54.68	53.20	54.64	505300
2021-04-16	54.86	55.04	54.44	54.79	467066
2021-04-19	54.80	55.25	54.56	55.25	572698
2021-04-20	55.14	56.56	55.14	56.49	469148
2021-04-21	56.80	57.23	56.31	56.41	843074
2021-04-22	56.38	56.89	54.73	55.16	776830
2021-04-23	55.16	55.32	54.76	55.23	621816
2021-04-26	55.34	55.68	54.80	55.61	483719
2021-04-27	55.82	55.89	55.21	55.65	489983
2021-04-28	55.55	55.74	55.01	55.06	380198
2021-04-29	54.69	55.59	54.69	55.28	432143
2021-04-30	55.06	55.74	55.00	55.55	461325
2021-05-03	55.55	55.94	55.12	55.17	738236
2021-05-04	55.08	55.42	54.68	54.96	447841
2021-05-05	54.93	54.03	53.55	53.73	365292
2021-05-06	53.75	54.81	53.66	54.58	593521
2021-05-07	54.50	55.08	54.46	55.03	361373
2021-05-10	55.23	55.49	54.40	54.48	700261
2021-05-11	53.97	54.11	52.59	53.21	733682
2021-05-12	53.00	53.25	52.47	52.76	493713
2021-05-13	52.90	53.81	52.75	53.41	522441
2021-05-14	53.71	54.04	53.54	53.82	413883
2021-05-17	53.78	54.09	53.48	53.95	431602
2021-05-18	53.86	54.57	53.55	54.19	850954
2021-05-19	53.81	54.12	53.30	54.06	593709
2021-05-20	54.02	54.83	54.02	54.82	590259
2021-05-21	54.89	55.09	54.51	54.87	612914
2021-05-24	55.07	57.01	54.73	56.71	1041857
2021-05-25	55.61	55.76	54.55	55.30	2938410
2021-05-26	55.81	55.81	55.12	55.23	1313872
2021-05-27	55.54	55.54	54.44	54.71	1783226
2021-05-28	54.86	55.45	54.72	55.23	979871
2021-06-01	55.25	55.66	54.93	55.59	1322799
2021-06-02	55.85	56.39	55.60	55.88	1813102
2021-06-03	55.80	56.66	55.60	56.56	2121986
2021-06-04	56.85	56.85	56.25	56.28	656912
2021-06-07	56.51	57.55	56.42	57.46	1135795
2021-06-08	57.74	58.32	56.95	58.10	1031274
2021-06-09	58.34	58.60	58.17	58.39	872590
2021-06-10	58.36	59.28	58.14	59.08	1734338
2021-06-11	59.20	59.46	58.68	59.26	1912035
2021-06-14	59.31	59.35	58.54	59.24	1646459
2021-06-15	59.21	59.31	58.84	58.84	760714
2021-06-16	59.02	59.49	57.71	57.74	1150345
2021-06-17	57.54	58.99	57.54	58.71	863761
2021-06-18	58.67	58.90	57.35	57.36	1536297
2021-06-21	57.54	59.07	57.33	58.88	825753
2021-06-22	58.72	59.11	58.12	58.59	863141
2021-06-23	58.60	58.81	58.12	58.44	767507
2021-06-24	58.63	58.77	58.02	58.27	416821
2021-06-25	58.13	59.22	58.11	59.20	942374
2021-06-28	59.26	59.76	58.06	58.36	896455
2021-06-29	58.39	58.61	57.86	57.88	571623
2021-06-30	57.87	58.25	56.86	56.95	799705
2021-07-01	57.04	57.80	56.79	57.12	870914
2021-07-02	57.31	57.83	57.09	57.44	715333
2021-07-06	57.58	58.24	56.93	58.13	665898
2021-07-07	58.11	58.62	57.90	58.23	504619
2021-07-08	57.86	58.60	57.42	57.96	1357384
2021-07-09	58.22	58.88	57.90	58.76	1371300
2021-07-12	58.63	59.38	58.63	59.23	469389
2021-07-13	59.15	59.21	58.27	58.38	467702
2021-07-14	58.21	59.15	57.99	58.68	627019
2021-07-15	58.73	59.35	58.42	59.20	739497
2021-07-16	59.45	59.99	59.11	59.16	1241848
2021-07-19	59.11	59.86	58.48	58.71	1469055
2021-07-20	59.11	60.63	59.11	60.23	1107303
2021-07-21	60.22	60.91	60.22	60.53	1003373
2021-07-22	60.75	61.59	60.04	60.20	1189807
2021-07-23	60.34	61.33	60.34	61.12	662193
2021-07-26	60.96	61.08	60.46	60.59	617193
2021-07-27	60.74	61.32	60.40	60.99	668415
2021-07-28	61.37	61.37	60.66	60.97	450067
2021-07-29	61.12	61.83	61.05	61.29	433940
2021-07-30	61.61	62.17	61.38	61.52	629452
2021-08-02	61.73	62.06	61.19	61.20	914988
2021-08-03	61.28	62.18	61.22	62.12	702653
2021-08-04	62.20	62.34	61.47	61.63	335567
2021-08-05	61.94	62.49	61.69	62.45	355953
2021-08-06	62.50	62.58	61.80	61.94	405267
2021-08-09	61.63	61.86	61.50	61.67	268777
2021-08-10	61.76	62.15	60.71	60.71	665286
2021-08-11	61.15	61.21	60.74	60.84	573678
2021-08-12	60.84	61.18	60.66	61.15	418531
2021-08-13	61.38	61.62	61.24	61.49	321143
2021-08-16	61.41	61.87	61.41	61.56	435309
2021-08-17	61.29	61.75	61.12	61.69	614349
2021-08-18	61.74	61.74	61.02	61.15	491313
2021-08-19	60.77	61.34	60.66	61.15	369246
2021-08-20	61.08	61.78	60.60	61.56	386493
2021-08-23	61.71	61.74	61.05	61.07	422049
2021-08-24	61.36	61.42	60.19	60.26	417458
2021-08-25	60.26	60.50	60.02	60.14	568047
2021-08-26	60.05	60.46	59.80	60.14	459950
2021-08-27	60.48	61.17	60.35	60.80	569183
2021-08-30	60.97	62.10	60.87	62.06	780035
2021-08-31	62.13	62.13	61.58	61.93	769715
2021-09-01	62.08	63.01	61.97	63.01	940482
2021-09-02	63.15	63.55	62.58	63.50	737384
2021-09-03	63.37	63.55	62.74	63.44	541202
2021-09-07	63.16	63.16	62.01	62.72	910194
2021-09-08	62.54	63.38	62.37	62.93	640931
2021-09-09	62.63	62.67	61.42	61.42	410509
2021-09-10	61.53	61.79	60.15	60.19	738191
2021-09-13	60.58	60.95	60.30	60.50	898726
2021-09-14	60.57	60.83	60.35	60.66	553890
2021-09-15	60.55	60.88	60.21	60.41	748556
2021-09-16	60.41	60.86	60.19	60.33	672898
2021-09-17	60.58	60.60	59.59	59.59	1683399
2021-09-20	59.07	60.13	58.90	59.68	742178
2021-09-21	59.90	60.69	59.90	60.12	740242
2021-09-22	60.35	60.91	60.13	60.16	734511
2021-09-23	58.55	59.21	58.40	58.92	3581292
2021-09-24	59.04	59.20	58.23	58.30	1520576
2021-09-27	58.20	58.53	57.11	57.13	1142898
2021-09-28	56.70	57.57	56.36	56.95	968200
2021-09-29	57.29	57.87	57.29	57.33	878268
2021-09-30	57.64	57.77	56.75	56.75	1151045
2021-10-01	57.15	58.05	56.64	57.66	878345
2021-10-04	57.55	57.97	57.19	57.40	2026991
2021-10-05	57.46	57.46	56.76	56.79	1392971
2021-10-06	56.45	57.54	55.84	57.54	1271736
2021-10-07	57.78	58.69	57.59	58.34	1614119
2021-10-08	58.43	58.71	57.80	57.80	1015299
2021-10-11	58.00	58.30	57.62	58.02	704361
2021-10-12	58.58	58.98	58.20	58.83	1056849
2021-10-13	58.76	59.96	58.47	59.87	1682783
2021-10-14	60.21	60.92	59.98	60.69	1124838
2021-10-15	61.10	61.62	60.67	60.98	894017
2021-10-18	60.72	62.36	60.65	62.19	1109349
2021-10-19	62.40	62.82	61.99	62.33	949380
2021-10-20	62.60	63.89	62.39	63.83	948755
2021-10-21	64.55	65.71	64.22	65.30	1735607
2021-10-22	65.40	66.02	65.19	65.49	1060495
2021-10-25	65.60	66.40	65.05	66.25	1117506
2021-10-26	66.25	67.20	66.18	66.67	1184970
2021-10-27	66.92	67.29	66.24	66.49	988786
2021-10-28	66.62	68.16	66.57	67.97	1327440
2021-10-29	67.57	68.16	66.91	67.20	1334317
2021-11-01	67.33	67.69	66.16	67.52	842460
2021-11-02	67.66	68.09	67.45	67.53	763848
2021-11-03	67.56	68.33	67.56	68.03	695318
2021-11-04	68.24	68.83	67.70	68.03	797480
2021-11-05	68.37	68.65	67.71	68.01	1601839
2021-11-08	68.26	69.18	67.68	68.98	1030635
2021-11-09	69.30	69.65	68.70	69.18	752779
2021-11-10	69.16	70.06	68.99	69.51	1020757
2021-11-11	69.49	69.84	69.03	69.56	498131
2021-11-12	69.71	70.00	69.31	69.39	652094
2021-11-15	69.38	70.32	69.08	70.17	1196481
2021-11-16	70.17	70.72	69.38	69.91	792884
2021-11-17	69.96	70.33	68.89	70.25	747163
2021-11-18	70.41	71.56	70.17	70.87	1195355
2021-11-19	70.96	71.35	70.41	71.19	824756
2021-11-22	71.38	71.88	70.68	70.70	947799
2021-11-23	70.73	71.75	70.40	71.32	1098280
2021-11-24	71.30	72.20	70.95	72.07	904111
2021-11-26	71.13	71.72	70.16	70.26	560021
2021-11-29	70.81	71.52	70.44	71.00	1931750
2021-11-30	70.62	71.64	70.07	70.08	1719911
2021-12-01	70.72	72.59	69.86	69.87	1591154
2021-12-02	70.32	72.03	69.93	71.33	1743255
2021-12-03	71.33	71.68	70.31	71.52	1205017
2021-12-06	72.11	73.47	71.92	72.94	1260638
2021-12-07	73.29	75.37	73.29	74.86	1235601
2021-12-08	75.08	76.34	74.81	75.53	1365478
2021-12-09	75.25	76.04	74.60	74.72	1373156
2021-12-10	74.85	75.92	74.63	75.11	1085262
2021-12-13	74.76	76.63	74.71	76.15	1205410
2021-12-14	76.41	76.46	74.38	74.97	1164349
2021-12-15	75.34	77.24	75.28	76.95	1650473
2021-12-16	77.21	77.23	75.59	76.16	1495868
2021-12-17	76.31	77.15	75.32	75.84	6569909
2021-12-20	75.45	76.79	75.26	76.57	1100103
2021-12-21	76.94	77.55	76.60	77.13	794488
2021-12-22	77.19	78.43	77.19	78.34	717776
2021-12-23	78.62	78.71	77.12	77.50	879249
2021-12-27	77.59	78.63	77.51	78.63	649464
2021-12-28	78.75	79.47	78.31	79.19	874884
2021-12-29	79.48	80.88	79.10	80.43	863864
2021-12-30	80.35	81.26	80.04	80.70	681811
2021-12-31	80.82	81.68	80.38	81.11	607655
2022-01-03	81.20	81.36	78.58	80.22	1106956
2022-01-04	79.89	80.92	78.94	79.32	908383
2022-01-05	78.99	79.56	77.62	77.63	1007018
2022-01-06	77.53	77.67	76.71	77.04	880666
2022-01-07	76.83	77.04	75.05	75.32	931574
2022-01-10	74.66	75.13	73.88	74.97	935323
2022-01-11	75.12	75.12	73.87	74.77	1034868
2022-01-12	74.90	75.48	74.69	74.76	679672
2022-01-13	74.77	75.35	74.45	74.77	763407
2022-01-14	74.38	74.72	73.11	74.04	771950
2022-01-18	73.30	73.59	72.82	73.10	904624
2022-01-19	73.59	74.29	72.89	73.02	1004777
2022-01-20	73.37	74.71	72.50	72.55	889965
2022-01-21	72.57	73.51	72.34	72.49	1126097
2022-01-24	71.40	71.99	69.43	71.79	1318161
2022-01-25	70.94	71.73	69.73	71.05	829957
2022-01-26	71.43	72.38	70.07	70.48	796958
2022-01-27	70.63	71.15	68.69	69.09	707712
2022-01-28	69.46	71.74	68.49	71.70	828147
2022-01-31	71.70	73.24	71.35	73.17	1110467
2022-02-01	73.54	73.73	72.11	72.37	790109
2022-02-02	72.65	74.09	72.65	74.01	688663
2022-02-03	73.33	74.01	72.82	72.99	712451
2022-02-04	72.45	73.25	71.41	71.97	577573
2022-02-07	71.97	72.43	71.55	71.94	784106
2022-02-08	71.94	72.50	71.54	72.03	802081
2022-02-09	73.14	74.17	72.61	74.10	967809
2022-02-10	72.58	73.95	70.17	70.47	1597706
2022-02-11	70.96	71.27	68.89	69.85	1174793
2022-02-14	70.06	70.99	69.17	69.86	1681860
2022-02-15	70.45	70.75	69.67	69.95	910482
2022-02-16	70.09	70.63	69.28	70.12	760231
2022-02-17	70.19	70.64	69.18	69.99	788336
2022-02-18	69.86	70.50	69.57	69.64	865921
2022-02-22	69.10	70.19	68.88	69.52	1084718
2022-02-23	69.88	70.30	68.45	68.50	1376625
2022-02-24	67.29	69.03	67.12	68.84	1432617
2022-02-25	69.36	71.55	69.03	71.44	1304705
2022-02-28	70.58	71.43	69.53	70.13	2683519
2022-03-01	69.87	70.69	68.64	69.21	1187983
2022-03-02	69.23	70.47	69.23	70.29	1129751
2022-03-03	70.89	71.42	70.01	71.04	911579
2022-03-04	70.31	71.22	70.06	71.11	1307146
2022-03-07	71.00	71.00	68.75	68.91	1576044
2022-03-08	68.73	69.70	67.68	68.61	1071851
2022-03-09	69.85	70.21	69.00	69.70	879860
2022-03-10	68.82	70.09	68.79	69.92	910975
2022-03-11	70.44	70.75	68.68	68.84	732949
2022-03-14	69.31	70.41	68.93	69.64	1053588
2022-03-15	70.24	70.92	69.80	70.75	1546145
2022-03-16	71.49	71.69	69.69	71.20	1474877
2022-03-17	71.19	72.86	70.90	72.41	1464941
2022-03-18	72.00	72.92	72.00	72.47	4875366
2022-03-21	72.20	72.93	71.89	72.42	966095
2022-03-22	72.76	72.88	72.06	72.49	1265283
2022-03-23	72.39	72.52	70.75	70.92	989346
2022-03-24	71.29	71.61	70.18	70.85	1072984
2022-03-25	71.08	72.51	70.81	72.51	720467
2022-03-28	72.84	73.60	72.49	73.56	1228863
2022-03-29	74.40	76.06	74.21	75.54	1663415
2022-03-30	75.43	76.12	75.08	75.69	1029744
2022-03-31	76.13	76.73	74.54	74.59	1444396
2022-04-01	74.68	77.42	74.55	77.30	1111524
2022-04-04	77.39	77.54	75.70	76.12	694068
2022-04-05	75.97	77.78	75.97	77.04	783920
2022-04-06	76.81	78.34	76.39	78.33	1065177
2022-04-07	78.02	78.18	77.15	77.30	922288
2022-04-08	77.27	78.01	76.77	77.66	593720
2022-04-11	77.59	77.87	75.11	75.32	1210391
2022-04-12	75.56	76.70	74.93	75.26	934606
2022-04-13	75.53	77.20	75.09	77.13	1268811
2022-04-14	77.15	77.65	76.10	76.18	1347477
2022-04-18	76.00	77.04	75.78	76.55	1414837
2022-04-19	76.88	80.07	76.68	79.61	1436412
2022-04-20	81.56	84.68	80.92	83.86	2176877
2022-04-21	84.21	84.29	82.57	82.65	1371968
2022-04-22	82.38	82.38	80.95	81.06	1327713
2022-04-25	81.27	82.08	79.31	81.36	866836
2022-04-26	81.35	81.89	80.21	80.52	872418
2022-04-27	80.72	82.13	80.12	80.41	2202904
2022-04-28	80.87	82.95	80.05	82.51	988733
2022-04-29	81.62	82.09	77.95	78.04	2023874
2022-05-02	78.43	78.77	73.73	76.06	2088995
2022-05-03	76.34	77.34	75.25	76.09	1197668
2022-05-04	76.30	76.65	74.51	76.41	1169669
2022-05-05	76.41	77.08	73.10	73.72	1063143
2022-05-06	72.94	73.42	70.57	71.57	1166033
2022-05-09	70.57	70.82	67.14	67.64	1127294
2022-05-10	68.65	70.07	66.70	67.24	2428575
2022-05-11	67.32	69.75	66.94	67.36	2242010
2022-05-12	66.98	67.59	65.40	66.52	1526384
2022-05-13	67.22	68.64	66.60	68.48	1777325
2022-05-16	68.47	68.50	66.89	67.03	876770
2022-05-17	67.88	68.04	66.16	66.55	1289898
2022-05-18	66.33	66.78	63.12	63.27	1398352
2022-05-19	62.66	64.03	62.09	63.06	1582547
2022-05-20	63.56	64.01	62.19	63.62	1112210
2022-05-23	64.36	64.36	62.68	63.82	4236186
2022-05-24	63.36	63.66	61.07	62.56	1836104
2022-05-25	62.35	63.18	61.62	62.30	1498031
2022-05-26	62.82	63.63	62.48	63.05	1346370
2022-05-27	63.37	65.31	63.37	65.06	1027223
2022-05-31	64.46	64.87	63.67	63.87	2356468
2022-06-01	64.40	64.50	62.19	63.35	1876280
2022-06-02	63.16	65.78	62.98	65.47	1586720
2022-06-03	64.79	65.80	64.43	65.10	1453944
2022-06-06	65.74	65.89	64.55	64.77	1345720
2022-06-07	64.56	66.14	64.13	66.13	1523216
2022-06-08	65.63	65.77	64.28	64.53	1269155
2022-06-09	64.26	64.67	63.05	63.08	1068186
2022-06-10	62.00	62.62	61.09	61.12	987858
2022-06-13	59.40	60.01	58.49	58.65	1551633
2022-06-14	58.88	59.06	57.50	57.93	1316128
2022-06-15	58.64	60.75	58.12	59.83	1224523
2022-06-16	57.94	59.04	57.45	57.69	1211553
2022-06-17	59.13	59.68	56.85	57.06	4511891
2022-06-21	56.99	58.01	56.76	57.09	1625955
2022-06-22	56.39	57.72	56.39	57.35	1920908
2022-06-23	57.58	58.31	57.27	58.06	2251941
2022-06-24	58.47	59.77	58.16	59.53	1552711
2022-06-27	59.57	59.81	58.73	58.86	2565336
2022-06-28	59.36	59.87	58.22	58.05	2875392
2022-06-29	57.86	58.11	57.00	57.90	6962312
2022-06-30	58.07	58.60	56.86	57.59	1960105
2022-07-01	57.74	58.89	57.29	58.78	1029446
2022-07-05	58.37	58.87	57.09	58.82	1395275
2022-07-06	59.05	60.21	58.96	59.39	2314717
2022-07-07	59.56	60.29	59.18	59.63	1176991
2022-07-08	59.31	59.67	58.61	59.12	1297206
2022-07-11	58.52	59.43	58.09	59.32	849739
2022-07-12	59.05	60.05	58.76	59.77	1489797
2022-07-13	58.98	60.60	58.68	60.23	1512175
2022-07-14	59.13	59.74	58.58	59.31	1320783
2022-07-15	60.22	60.52	59.20	59.64	1221122
2022-07-18	59.95	60.35	58.29	58.84	1656527
2022-07-19	59.33	61.35	59.18	61.30	1145338
2022-07-20	61.40	62.79	61.15	61.55	1566726
2022-07-21	61.55	62.54	60.02	62.05	1846762
2022-07-22	62.80	63.55	62.09	62.47	1064877
2022-07-25	62.17	63.06	61.59	62.41	755596
2022-07-26	62.38	62.94	62.03	62.71	998600
2022-07-27	62.47	62.86	61.36	62.40	1723391
2022-07-28	62.84	64.70	62.84	64.61	935846
2022-07-29	64.74	65.93	64.50	65.41	1458557
2022-08-01	65.45	66.17	64.64	64.97	1110085
2022-08-02	64.63	65.51	64.49	64.51	1103704
2022-08-03	64.84	66.12	64.79	65.19	1205041
2022-08-04	64.72	65.04	63.69	64.71	838335
2022-08-05	64.09	64.81	63.81	64.77	573785
2022-08-08	65.36	65.69	64.87	65.04	590474
2022-08-09	65.22	66.07	64.80	66.00	1586957
2022-08-10	66.73	66.95	66.31	66.80	920331
2022-08-11	67.14	67.43	66.32	66.44	884681
2022-08-12	67.19	67.91	66.90	67.84	1045257
2022-08-15	67.79	68.67	67.67	68.46	654420
2022-08-16	68.44	68.68	67.96	68.06	1323943
2022-08-17	67.66	68.35	67.33	67.99	603351
2022-08-18	68.16	68.41	67.52	67.63	487498
2022-08-19	67.61	67.71	66.66	66.85	602745
2022-08-22	66.22	66.33	65.00	65.18	711294
2022-08-23	64.77	65.06	63.76	64.06	968425
2022-08-24	64.28	65.50	64.17	65.17	862957
2022-08-25	65.58	65.99	65.14	65.95	683199
2022-08-26	66.09	66.09	64.18	64.20	598007
2022-08-29	63.90	64.31	63.37	63.65	473048
2022-08-30	64.00	64.03	62.44	62.55	712281
2022-08-31	63.01	63.51	61.98	62.21	1126748
2022-09-01	61.72	62.28	61.23	62.22	746253
2022-09-02	62.85	62.96	60.98	61.19	698836
2022-09-06	61.57	62.22	60.91	61.99	856755
2022-09-07	61.98	63.61	61.64	63.44	838519
2022-09-08	62.87	63.95	62.68	63.70	671226
2022-09-09	64.09	65.02	63.74	64.89	1032789
2022-09-12	65.24	65.81	65.02	65.51	1043067
2022-09-13	64.10	64.44	62.48	62.72	932759
2022-09-14	61.94	62.43	61.13	61.82	1066460
2022-09-15	62.10	62.10	59.89	59.93	1143609
2022-09-16	59.61	60.04	57.95	58.51	4636302
2022-09-19	57.88	58.27	56.79	58.22	1475703
2022-09-20	57.56	57.58	56.40	57.22	1032528
2022-09-21	57.69	58.35	56.91	56.93	932442
2022-09-22	56.59	57.17	56.28	56.68	1205354
2022-09-23	56.36	57.25	55.75	56.57	1209667
2022-09-26	56.05	56.19	53.87	54.78	1536717
2022-09-27	55.24	55.60	52.52	52.74	1304538
2022-09-28	53.04	53.45	52.14	52.71	2384548
2022-09-29	52.13	52.30	50.08	50.66	1674062
2022-09-30	51.13	52.43	50.77	52.00	2635678
2022-10-03	52.84	54.12	51.96	53.78	1434245
2022-10-04	54.37	55.20	54.26	54.83	1297396
2022-10-05	53.97	54.12	52.45	53.52	1634912
2022-10-06	53.52	53.68	52.31	52.47	1089922
2022-10-07	52.08	52.42	50.33	50.80	824523
2022-10-10	51.04	51.59	50.54	50.65	778370
2022-10-11	50.42	51.53	50.12	51.40	1633704
2022-10-12	51.30	52.19	51.04	51.51	1796040
2022-10-13	50.36	52.76	50.00	52.40	1469137
2022-10-14	53.02	53.14	50.52	50.63	1635358
2022-10-17	51.71	53.41	51.56	52.97	1165699
2022-10-18	53.95	53.97	52.44	52.93	1194508
2022-10-19	52.31	52.60	50.92	51.32	1167600
2022-10-20	51.44	52.54	50.06	50.43	1592859
2022-10-21	50.48	50.48	48.74	49.85	1512044
2022-10-24	50.48	50.60	49.82	50.19	841201
2022-10-25	50.54	53.10	50.37	53.03	1536257
2022-10-26	52.89	54.05	52.89	53.59	967369
2022-10-27	53.98	54.79	53.66	54.59	941268
2022-10-28	54.31	55.43	54.12	55.36	751847
2022-10-31	54.80	55.60	54.80	55.28	1445893
2022-11-01	55.84	55.87	54.84	55.18	1518010
2022-11-02	54.76	56.16	54.00	54.36	1839930
2022-11-03	53.53	54.54	52.71	53.86	854490
2022-11-04	54.08	54.95	53.00	54.04	1442019
2022-11-07	54.49	54.81	53.50	53.86	911926
2022-11-08	53.65	54.80	53.41	53.94	727735
2022-11-09	53.88	54.57	53.36	53.60	1513861
2022-11-10	55.34	58.31	55.30	58.03	1577099
2022-11-11	55.75	56.20	55.33	55.85	8932152
2022-11-14	55.58	55.59	54.15	54.38	2505917
2022-11-15	55.00	55.52	54.25	54.46	2655732
2022-11-16	53.86	54.65	53.81	54.45	1377902
2022-11-17	53.65	54.78	52.67	54.62	1552530
2022-11-18	55.47	55.67	54.47	55.66	2391008
2022-11-21	55.44	55.81	54.95	55.03	1025676
2022-11-22	55.13	55.58	54.86	55.38	1610404
2022-11-23	55.22	55.64	54.72	55.02	883191
2022-11-25	55.20	55.85	55.20	55.79	513082
2022-11-28	55.43	55.89	53.23	53.28	1054636
2022-11-29	53.06	54.17	52.89	54.08	1917357
2022-11-30	54.00	55.29	53.54	55.29	2644723
2022-12-01	55.72	56.02	54.75	55.18	1221519
2022-12-02	54.46	55.92	54.15	55.53	1480230
2022-12-05	55.50	55.50	53.95	54.12	828837
2022-12-06	54.10	54.78	53.17	53.44	1037961
2022-12-07	53.38	54.38	53.34	53.96	1052433
2022-12-08	54.22	55.44	54.08	54.80	1283931
2022-12-09	54.58	55.12	54.44	54.49	763074
2022-12-12	54.54	54.94	54.14	54.91	973751
2022-12-13	56.65	56.98	54.92	56.55	1634585
2022-12-14	56.91	57.73	56.13	56.38	1820337
2022-12-15	55.83	56.61	55.06	55.46	2001716
2022-12-16	54.47	55.08	52.83	53.76	7409403
2022-12-19	53.45	53.73	52.69	53.24	1431324
2022-12-20	52.70	53.52	52.45	53.14	1731896
2022-12-21	53.51	54.69	53.35	53.78	1695565
2022-12-22	53.47	53.85	52.67	53.84	728044
2022-12-23	53.64	54.63	53.44	54.53	696445
2022-12-27	54.51	54.65	53.72	54.43	577263
2022-12-28	54.81	54.88	53.19	52.97	680327
2022-12-29	53.53	55.05	53.32	54.89	812933
2022-12-30	54.39	54.71	53.90	54.64	825729
2023-01-03	55.22	55.46	53.48	54.31	983851
2023-01-04	55.09	56.81	55.07	56.48	952839
2023-01-05	55.83	55.84	53.77	54.37	1032246
2023-01-06	54.65	56.43	54.37	56.17	1448812
2023-01-09	56.36	57.58	56.09	56.12	942697
2023-01-10	55.77	56.11	55.16	55.87	1501504
2023-01-11	56.61	58.76	56.41	58.45	1037567
2023-01-12	58.62	59.25	58.26	59.12	936405
2023-01-13	58.21	59.27	58.10	58.93	748586
2023-01-17	59.00	59.37	58.37	58.57	768433
2023-01-18	58.66	59.75	58.58	59.47	1915361
2023-01-19	59.01	60.43	59.01	59.71	1341210
2023-01-20	59.48	60.26	58.90	60.22	910379
2023-01-23	60.35	61.92	59.88	61.62	1001791
2023-01-24	61.26	62.33	60.70	61.92	1340992
2023-01-25	61.51	61.66	60.42	61.22	813923
2023-01-26	61.57	62.19	61.39	62.01	824666
2023-01-27	61.94	63.33	61.72	63.18	755241
2023-01-30	62.64	63.51	62.27	62.27	932474
2023-01-31	62.42	63.64	62.38	63.47	1507460
2023-02-01	63.07	64.98	62.72	64.59	1331345
2023-02-02	65.43	66.71	65.43	66.24	1835298
2023-02-03	65.64	65.93	64.42	65.19	1482781
2023-02-06	64.59	64.75	63.92	64.39	1143080
2023-02-07	63.65	65.00	63.27	64.26	1448961
2023-02-08	63.94	64.90	63.77	64.09	1328278
2023-02-09	63.08	65.07	62.60	62.83	1839102
2023-02-10	62.88	62.96	61.46	62.30	1689258
2023-02-13	62.16	63.23	62.13	63.00	1153982
2023-02-14	62.71	63.66	62.53	62.67	1656071
2023-02-15	62.23	62.83	61.70	62.39	1802896
2023-02-16	61.45	62.29	60.94	61.85	995485
2023-02-17	61.66	61.82	60.56	61.48	1705630
2023-02-21	61.18	61.56	60.44	61.00	1231526
2023-02-22	61.43	61.59	60.28	60.40	1153163
2023-02-23	60.77	61.15	60.38	61.14	1399916
2023-02-24	60.56	60.80	59.88	60.30	1542303
2023-02-27	60.71	61.40	60.41	60.76	1663893
2023-02-28	60.88	61.74	60.46	60.46	2915934
2023-03-01	60.00	60.04	59.06	59.68	1008819
2023-03-02	59.34	60.78	59.08	60.67	1079587
2023-03-03	61.08	61.66	60.92	61.59	1156535
2023-03-06	61.76	61.82	61.18	61.44	1430945
2023-03-07	61.38	61.61	60.00	60.25	1151630
2023-03-08	60.23	61.15	60.13	60.72	1036426
2023-03-09	60.78	60.87	58.87	59.02	890071
2023-03-10	59.08	59.32	56.16	56.41	1393309
2023-03-13	56.11	58.52	55.95	57.72	1288906
2023-03-14	58.68	59.11	57.94	59.06	1532022
2023-03-15	58.07	58.96	57.30	58.25	1307131
2023-03-16	57.60	59.16	57.41	58.26	1405264
2023-03-17	57.96	58.13	57.14	57.47	3649242
2023-03-20	57.52	57.99	56.99	57.68	1771141
2023-03-21	58.12	58.41	56.53	57.09	1687963
2023-03-22	56.74	56.74	54.44	54.50	1419848
2023-03-23	54.92	55.65	54.17	54.29	1012295
2023-03-24	53.96	56.02	53.96	56.01	973812
2023-03-27	56.47	57.07	56.04	56.49	1118736
2023-03-28	56.00	56.46	55.86	56.33	776990
2023-03-29	57.02	57.50	56.74	56.97	800489
2023-03-30	57.66	58.38	57.49	58.08	1056906
2023-03-31	58.46	59.73	58.46	59.65	1367942
2023-04-03	59.38	60.06	58.54	58.93	1033217
2023-04-04	59.29	59.29	58.08	58.48	872762
2023-04-05	58.46	58.81	57.79	58.14	889266
2023-04-06	58.48	58.48	57.66	58.38	859439
2023-04-10	57.98	58.51	57.39	58.43	639722
2023-04-11	58.41	58.41	57.45	57.51	1543242
2023-04-12	58.12	58.12	56.54	56.59	1672916
2023-04-13	56.85	56.85	54.99	55.11	3136466
2023-04-14	55.29	55.83	53.48	53.68	3675017
2023-04-17	53.71	54.96	53.48	54.61	2809152
2023-04-18	54.76	55.26	54.29	55.09	2239115
2023-04-19	55.15	56.40	54.54	56.27	2107042
2023-04-20	56.99	56.99	55.23	56.33	1741597
2023-04-21	56.64	57.63	56.26	57.01	1845292
2023-04-24	57.01	57.30	55.61	56.22	1242990
2023-04-25	55.91	55.92	54.81	54.94	1109665
2023-04-26	54.69	54.98	53.68	53.96	1839594
2023-04-27	54.31	55.08	54.04	54.77	1805939
2023-04-28	54.85	56.03	54.85	55.77	873173
2023-05-01	55.66	55.92	54.61	55.47	1128571
2023-05-02	55.51	55.99	54.64	54.70	1171934
2023-05-03	54.74	56.06	54.42	55.00	1330526
2023-05-04	55.00	55.87	54.67	55.33	1124484
2023-05-05	55.78	57.12	55.78	56.69	1308006
2023-05-08	56.56	56.64	56.08	56.42	708585
2023-05-09	56.02	56.15	55.15	55.71	981424
2023-05-10	56.44	57.64	55.75	57.16	1174825
2023-05-11	55.15	55.88	55.05	55.81	6459842
2023-05-12	55.74	56.09	55.21	55.56	1861036
2023-05-15	55.74	55.87	55.12	55.24	1389284
2023-05-16	55.15	55.23	54.01	54.03	1559579
2023-05-17	54.25	54.47	53.65	54.29	1401540
2023-05-18	54.07	54.60	53.87	54.21	1307624
2023-05-19	54.49	54.92	54.04	54.27	1685922
2023-05-22	54.39	54.84	54.18	54.33	2551221
2023-05-23	54.32	54.95	54.03	54.18	1186331
2023-05-24	53.98	54.07	53.08	53.20	1109841
2023-05-25	53.52	54.24	53.04	53.75	1322993
2023-05-26	53.84	54.67	53.53	54.55	1002065
2023-05-30	54.93	55.57	54.73	54.82	2172708
2023-05-31	54.82	55.32	54.27	54.44	3550988
2023-06-01	54.15	54.45	53.10	53.33	1751016
2023-06-02	53.98	54.63	53.68	54.31	2219612
2023-06-05	53.71	53.91	52.66	54.31	1601481
2023-06-06	53.08	53.48	52.73	52.98	2148934
2023-06-07	53.30	54.46	52.30	54.35	2887762
2023-06-08	53.98	54.24	53.00	53.02	1532373
2023-06-09	53.00	53.03	51.08	51.38	2053221
2023-06-12	50.34	51.00	49.69	50.99	2687378
2023-06-13	50.66	52.94	50.57	52.79	3936515
2023-06-14	52.94	53.65	52.68	53.13	2484184
2023-06-15	52.93	53.82	52.75	53.77	2085921
2023-06-16	54.08	54.66	53.49	53.72	4017431
2023-06-20	53.26	53.43	52.19	53.11	1989533
2023-06-21	52.90	53.23	52.48	53.04	1502872
2023-06-22	53.17	53.17	51.02	51.20	1935185
2023-06-23	51.06	51.59	50.19	50.23	2265528
2023-06-26	50.10	51.12	50.05	50.85	1193148
2023-06-27	51.18	52.20	50.72	51.87	1239933
2023-06-28	51.04	51.89	50.91	50.97	1978040
2023-06-29	50.92	51.64	50.63	51.56	1015052
2023-06-30	51.96	52.34	51.27	52.22	1719007
2023-07-03	52.28	53.45	51.97	53.12	473185
2023-07-05	53.02	53.85	52.59	53.06	1494292
2023-07-06	52.28	52.36	51.28	52.33	1081399
2023-07-07	51.81	52.11	51.32	51.61	2041990
2023-07-10	51.49	52.24	51.40	51.87	2063712
2023-07-11	52.06	53.54	51.55	53.47	2655955
2023-07-12	54.19	54.98	53.89	54.79	2480830
2023-07-13	54.84	55.46	54.00	55.28	1891343
2023-07-14	55.21	55.40	54.67	54.94	1045371
2023-07-17	54.80	54.95	54.16	54.19	2202780
2023-07-18	54.57	54.70	51.96	53.06	2133682
2023-07-19	53.51	54.21	53.32	53.99	2397934
2023-07-20	54.79	55.00	52.59	54.02	2400785
2023-07-21	54.19	55.59	53.85	55.51	1916221
2023-07-24	55.51	56.60	55.42	56.24	1554479
2023-07-25	56.19	56.88	55.59	55.70	1275401
2023-07-26	55.79	56.94	55.61	56.76	1624777
2023-07-27	57.00	57.37	54.81	54.85	1766261
2023-07-28	55.55	55.78	54.27	54.39	690577
2023-07-31	54.39	55.32	54.16	55.09	1230407
2023-08-01	54.99	55.03	53.81	54.49	945946
2023-08-02	53.78	54.23	53.48	53.72	916114
2023-08-03	53.48	53.73	52.47	53.67	1045045
2023-08-04	53.67	54.84	53.42	53.74	765976
2023-08-07	53.77	54.40	53.47	53.93	1160476
2023-08-08	53.37	53.63	52.74	53.17	681750
2023-08-09	53.17	53.59	52.74	53.23	897282
2023-08-10	53.40	53.88	52.57	52.69	699075
2023-08-11	52.50	53.01	52.29	52.87	1544033
2023-08-14	52.69	52.99	52.16	52.45	1332954
2023-08-15	52.02	52.12	51.31	51.64	1078308
2023-08-16	51.65	51.81	51.24	51.29	792748
2023-08-17	51.35	51.57	50.57	50.78	1251580
2023-08-18	50.50	51.40	50.48	51.23	1156058
2023-08-21	51.13	51.26	50.55	51.00	680787
2023-08-22	51.37	51.98	51.06	51.83	666466
2023-08-23	52.28	53.10	52.03	53.00	852971
2023-08-24	53.00	53.61	52.18	52.34	707678
2023-08-25	52.62	53.10	52.30	52.70	1036122
2023-08-28	52.99	53.84	52.77	53.11	1079090
2023-08-29	53.11	54.02	52.96	53.97	1063178
2023-08-30	54.07	54.31	53.56	53.91	926917
2023-08-31	53.83	54.02	53.11	53.47	1358612
2023-09-01	53.84	54.03	53.35	53.49	813249
2023-09-05	53.17	53.39	51.90	52.05	1374698
2023-09-06	52.09	52.24	51.30	52.20	1229062
2023-09-07	52.03	53.80	52.03	53.76	1212057
2023-09-08	53.88	54.19	53.00	53.17	1316545
2023-09-11	53.23	53.25	52.59	53.01	778364
2023-09-12	52.70	52.92	52.35	52.50	780850
2023-09-13	52.37	52.58	51.90	52.05	787831
2023-09-14	52.63	52.96	52.48	52.84	1083313
2023-09-15	52.29	52.45	51.69	51.92	2990560
2023-09-18	51.79	52.28	51.14	51.54	848456
2023-09-19	52.62	52.62	51.05	51.43	1634700
2023-09-20	51.93	52.96	51.85	51.98	1608665
2023-09-21	51.56	51.74	50.55	50.63	1888159
2023-09-22	50.68	51.65	50.20	50.74	2569477
2023-09-25	50.49	51.30	50.32	51.10	1413427
2023-09-26	50.67	50.86	49.58	49.70	1171996
2023-09-27	49.87	50.03	49.04	49.06	1304899
2023-09-28	49.19	50.09	49.00	49.62	1111139
2023-09-29	50.44	50.67	48.98	49.35	1417265
2023-10-02	49.19	49.64	48.29	48.71	1005055
2023-10-03	48.22	48.32	46.85	47.21	1639526
2023-10-04	47.35	47.56	46.29	47.28	1870386
2023-10-05	47.69	48.01	47.14	47.97	1213233
2023-10-06	47.40	48.51	47.08	48.22	956515
2023-10-09	47.79	48.97	47.79	48.92	766574
2023-10-10	48.83	49.55	48.51	48.60	1388187
2023-10-11	49.15	49.98	48.82	49.56	1395923
2023-10-12	49.43	49.43	48.43	48.64	1107555
2023-10-13	48.87	49.01	48.45	48.88	1160208
2023-10-16	49.24	49.69	48.64	49.30	1486471
2023-10-17	48.90	50.06	48.11	48.44	2226055
2023-10-18	47.89	48.24	47.05	47.10	1518580
2023-10-19	45.75	45.84	44.33	44.57	3983145
2023-10-20	45.26	45.40	43.92	44.04	2593116
2023-10-23	43.52	43.99	42.66	42.73	2850266
2023-10-24	42.75	43.74	42.69	43.47	2573797
2023-10-25	43.02	43.12	41.61	41.65	1603388
2023-10-26	41.75	42.86	41.75	42.54	1728484
2023-10-27	42.54	42.54	41.56	41.91	1192778
2023-10-30	42.19	42.60	41.68	42.37	2494588
2023-10-31	42.78	43.43	42.30	43.24	2153949
2023-11-01	43.32	44.05	42.95	44.01	1263336
2023-11-02	44.99	45.58	44.87	45.10	1636404
2023-11-03	46.07	46.64	45.74	45.81	1768776
2023-11-06	45.81	45.88	44.85	45.34	1055073
2023-11-07	45.43	45.44	44.55	45.04	906550
2023-11-08	45.55	45.92	45.40	45.67	972272
2023-11-09	45.85	45.85	44.27	44.54	1303696
2023-11-10	44.92	45.14	44.41	45.09	850136
2023-11-13	44.63	44.68	44.05	44.47	987003
2023-11-14	46.27	47.41	46.27	46.88	1772280
2023-11-15	46.69	47.63	46.69	47.30	1721804
2023-11-16	47.44	47.63	47.00	47.05	1338049
2023-11-17	47.54	47.66	46.94	46.99	1458266
2023-11-20	46.85	47.55	46.36	47.47	876687
2023-11-21	47.08	47.19	46.64	46.87	1698298
2023-11-22	47.59	47.76	47.25	47.56	547955
2023-11-24	47.34	47.86	47.13	47.72	342179
2023-11-27	47.64	48.24	47.46	47.85	1102248
2023-11-28	47.46	48.14	47.17	47.98	1050719
2023-11-29	48.50	49.22	48.32	48.69	1716432
2023-11-30	48.62	49.46	48.41	49.22	1981664
2023-12-01	48.99	51.26	48.91	51.21	2887198
2023-12-04	51.04	52.51	50.83	52.50	2956160
2023-12-05	52.09	52.22	51.20	51.54	1549516
2023-12-06	52.04	52.37	51.43	51.89	1153512
2023-12-07	51.79	52.27	51.56	52.18	1090249
2023-12-08	51.95	52.52	51.82	52.42	1260282
2023-12-11	52.21	52.79	52.21	52.70	1204624
2023-12-12	52.75	53.47	52.38	53.33	1992402
2023-12-13	53.38	55.83	53.38	55.79	4186294
2023-12-14	57.29	58.02	56.77	57.39	3183280
2023-12-15	57.03	57.62	56.16	56.56	4583218
2023-12-18	56.72	56.89	55.98	56.01	1692492
2023-12-19	56.40	56.82	56.28	56.46	2058304
2023-12-20	56.56	56.80	55.27	55.28	1654281
2023-12-21	55.87	55.97	54.92	55.59	1540212
2023-12-22	55.80	56.49	55.53	56.19	740077
2023-12-26	56.31	56.86	56.22	56.69	963675
2023-12-27	56.94	57.01	56.49	56.60	807252
2023-12-28	56.46	56.99	56.26	56.98	789675
2023-12-29	56.54	56.82	56.02	56.10	1078723
2024-01-02	55.94	56.38	55.59	56.31	942820
2024-01-03	55.50	55.79	54.87	55.17	1349564
2024-01-04	55.06	55.51	54.66	55.21	1021888
2024-01-05	54.40	55.88	54.16	55.47	1249253
2024-01-08	55.67	56.64	55.63	56.49	884885
2024-01-09	55.85	56.87	55.68	56.26	1350620
2024-01-10	56.47	56.83	56.01	56.08	1374452
2024-01-11	55.64	55.94	54.80	54.87	1256737
2024-01-12	55.51	55.79	54.71	55.11	800577
2024-01-16	54.58	54.99	54.17	54.52	1428046
2024-01-17	53.69	54.26	53.07	53.78	1747493
2024-01-18	53.75	54.02	52.94	53.76	1863807
2024-01-19	54.09	55.37	53.68	55.08	1245290
2024-01-22	55.35	56.14	55.26	55.46	1568847
2024-01-23	55.83	55.83	54.79	54.87	743628
2024-01-24	55.58	55.60	53.45	53.55	719198
2024-01-25	54.35	54.76	53.59	53.81	909260
2024-01-26	54.11	54.26	53.37	54.15	1192671
2024-01-29	54.15	54.44	53.86	54.36	1124425
2024-01-30	54.01	54.13	53.14	53.20	1795684
2024-01-31	53.51	53.73	52.17	52.59	1787010
2024-02-01	52.40	54.37	52.27	54.34	1545318
2024-02-02	53.47	54.60	53.09	54.09	1911098
2024-02-05	53.36	53.48	52.27	52.31	1792304
2024-02-06	52.69	53.21	52.28	52.88	2542834
2024-02-07	49.17	51.79	49.17	51.50	4929365
2024-02-08	51.57	53.35	51.44	53.12	2035082
2024-02-09	53.09	53.41	52.41	52.66	1326045
2024-02-12	52.86	53.31	52.20	52.34	1982788
2024-02-13	50.72	51.64	50.26	51.58	2263078
2024-02-14	51.80	51.97	51.06	51.62	1638118
2024-02-15	52.14	53.20	51.92	53.19	1126550
2024-02-16	52.62	53.55	52.34	53.07	1096881
2024-02-20	52.60	53.20	52.42	52.83	1305693
2024-02-21	52.80	52.99	52.09	52.52	1459900
2024-02-22	52.50	52.67	51.76	52.22	1198148
2024-02-23	52.23	52.34	51.69	51.84	776247
2024-02-26	51.64	51.70	50.67	51.04	1522768
2024-02-27	51.39	51.57	50.92	51.08	859087
2024-02-28	50.80	51.74	50.70	50.72	1341203
2024-02-29	51.34	51.58	50.78	50.88	2496538
2024-03-01	50.64	52.14	50.19	52.13	1890667
2024-03-04	52.34	52.96	51.20	52.79	1473350
2024-03-05	52.42	53.00	51.57	51.76	935343
2024-03-06	52.09	52.29	51.64	52.20	881143
2024-03-07	52.52	52.71	51.98	52.37	842755
2024-03-08	52.95	53.47	52.69	53.15	1099056
2024-03-11	53.88	53.88	52.76	52.96	1542566
2024-03-12	52.78	53.17	52.36	53.12	1651252
2024-03-13	52.98	53.45	52.77	53.05	1461825
2024-03-14	52.96	53.00	51.03	51.64	1424436
2024-03-15	50.89	51.81	50.89	51.41	2590515
2024-03-18	51.41	51.64	51.06	51.10	1287531
2024-03-19	51.00	51.43	50.75	51.18	1360206
2024-03-20	51.01	51.27	50.48	50.68	2110461
2024-03-21	50.85	51.72	50.82	51.20	2069850
2024-03-22	51.27	51.29	50.62	50.92	1692792
2024-03-25	51.00	51.10	50.43	50.57	1470113
2024-03-26	49.00	49.89	48.51	48.53	8338188
2024-03-27	49.00	49.97	48.99	49.88	6263136
2024-03-28	50.00	50.67	50.00	50.30	2744307
2024-04-01	50.22	50.22	48.76	48.84	2211955
2024-04-02	48.50	48.85	47.99	48.57	2467319
2024-04-03	48.46	49.17	48.12	48.70	2176018
2024-04-04	49.31	49.68	48.36	48.46	2070471
2024-04-05	48.24	48.71	48.03	48.61	1077189
2024-04-08	48.77	49.17	48.58	48.99	1522295
2024-04-09	49.03	49.49	49.00	49.37	1936300
2024-04-10	47.91	48.20	47.42	47.89	3728855
2024-04-11	48.11	48.36	47.11	47.59	2504879
2024-04-12	47.54	47.54	46.62	46.68	1900347
2024-04-15	46.98	46.98	44.98	45.07	2890632
2024-04-16	44.78	45.36	44.57	44.66	3999230
2024-04-17	44.08	44.16	42.17	42.24	11020667
2024-04-18	43.12	43.59	41.89	43.19	4558957
2024-04-19	43.36	43.36	42.17	42.74	2694390
2024-04-22	42.63	43.19	42.26	43.01	1943753
2024-04-23	43.14	44.43	42.93	43.73	1726507
2024-04-24	43.35	43.73	42.51	42.54	1576291
2024-04-25	42.08	43.05	41.96	43.00	2177960
2024-04-26	43.18	43.39	42.98	43.20	1504912
2024-04-29	43.71	43.83	43.26	43.39	1816866
2024-04-30	43.00	43.35	42.67	42.81	1948914
2024-05-01	42.71	43.55	42.31	42.39	1692744
2024-05-02	43.04	43.63	42.34	43.48	1511744
2024-05-03	44.58	44.94	44.00	44.40	1705347
2024-05-06	44.64	44.90	44.02	44.31	1152821
2024-05-07	44.84	45.33	44.63	45.10	1767972
2024-05-08	44.72	45.10	44.22	44.90	1360855
2024-05-09	45.03	45.61	44.80	45.30	1013604
2024-05-10	45.30	45.61	44.90	45.11	1030077
2024-05-13	45.33	45.42	44.45	44.83	1211589
2024-05-14	45.32	45.50	44.92	45.39	972686
2024-05-15	46.28	46.47	45.62	45.90	1318168
2024-05-16	45.94	46.68	45.73	46.13	1779974
2024-05-17	46.05	46.39	45.69	46.35	1476523
2024-05-20	46.20	46.53	46.10	46.22	800280
2024-05-21	46.08	46.16	45.59	45.80	722650
2024-05-22	45.60	45.95	45.43	45.46	1003210
2024-05-23	45.45	45.79	44.02	44.05	1088898
2024-05-24	44.25	44.31	43.66	43.68	883729
2024-05-28	44.09	44.25	43.56	43.70	1474958
2024-05-29	43.20	44.39	42.96	44.34	1999905
2024-05-30	44.62	45.05	44.48	44.70	1205778
2024-05-31	45.01	45.44	44.67	45.36	1920054
2024-06-03	45.78	45.80	44.45	44.70	1236077
2024-06-04	44.38	45.38	44.29	44.87	1434633
2024-06-05	44.76	44.88	44.17	44.24	1131640
2024-06-06	43.96	44.68	43.72	44.66	765093
2024-06-07	43.98	44.45	43.74	44.12	818437
2024-06-10	43.76	44.36	43.26	44.08	998345
2024-06-11	44.00	45.07	43.81	44.68	1419904
2024-06-12	45.77	46.24	44.93	45.06	1177918
2024-06-13	45.23	45.27	44.84	45.09	941292
2024-06-14	44.93	45.24	44.51	44.83	727026
2024-06-17	44.65	45.49	44.45	45.08	719572
2024-06-18	45.06	45.26	43.95	44.02	1526971
2024-06-20	43.95	44.39	43.79	44.30	1414198
2024-06-21	44.52	44.65	44.08	44.52	3169973
2024-06-24	44.48	45.85	44.48	44.93	1487573
2024-06-25	44.68	44.73	43.93	44.41	1491171
2024-06-26	44.07	44.33	43.74	43.88	2254430
2024-06-27	43.88	44.46	43.67	44.04	874911
2024-06-28	44.25	44.64	43.92	44.59	1988684
2024-07-01	44.39	44.76	43.96	44.45	1185937
2024-07-02	44.78	45.36	44.66	44.88	1269558
2024-07-03	45.04	45.58	44.77	45.21	917982
2024-07-05	45.30	45.66	44.77	45.52	1004576
2024-07-08	45.60	46.02	45.60	45.67	1612326
2024-07-09	45.63	45.94	44.82	45.31	977643
2024-07-10	45.94	46.87	45.52	46.80	1589824
2024-07-11	47.24	49.34	47.24	49.13	2610578
2024-07-12	49.55	50.29	49.17	49.24	2124628
2024-07-15	49.51	50.16	49.34	49.98	1847286
2024-07-16	50.56	50.75	49.53	49.69	2885618
2024-07-17	49.63	51.64	48.83	49.69	5587932
2024-07-18	50.82	51.33	48.70	48.84	2459290
2024-07-19	49.03	49.48	48.75	49.11	1434429
2024-07-22	49.28	50.09	48.95	49.68	1379476
2024-07-23	49.37	49.99	49.14	49.41	1649069
2024-07-24	49.35	49.93	48.49	48.54	1420988
2024-07-25	48.69	49.61	48.00	48.17	2185762
2024-07-26	48.50	49.29	48.19	49.05	1097416
2024-07-29	49.04	49.56	48.59	49.31	947743
2024-07-30	49.44	49.92	49.28	49.51	1436513
2024-07-31	49.51	50.99	49.31	50.11	2219727
2024-08-01	50.61	51.12	49.98	50.47	1449944
2024-08-02	50.03	50.37	48.72	49.17	1496567
2024-08-05	47.53	49.21	47.29	47.44	1388937
2024-08-06	47.56	49.68	47.44	48.79	1256686
2024-08-07	49.09	49.56	48.76	48.83	1486692
2024-08-08	48.94	49.98	48.65	49.92	1441920
2024-08-09	50.11	50.11	49.30	49.70	773859
2024-08-12	49.23	49.62	48.70	49.10	965612
2024-08-13	49.59	50.09	49.45	49.85	1056399
2024-08-14	49.95	50.19	49.52	49.62	870167
2024-08-15	50.07	50.57	49.78	50.31	1244870
2024-08-16	50.17	50.36	49.83	50.30	1494468
2024-08-19	50.38	51.00	50.36	50.99	1018892
2024-08-20	51.01	51.20	50.76	50.97	1140347
2024-08-21	51.09	51.27	50.74	51.26	1108976
2024-08-22	51.41	51.47	50.93	51.21	639905
2024-08-23	51.46	52.19	51.25	52.03	859223
2024-08-26	52.49	52.61	51.91	52.07	1087355
2024-08-27	51.53	52.37	51.47	52.25	999491
2024-08-28	52.13	52.48	50.88	50.95	1140902
2024-08-29	51.00	51.18	49.72	50.16	1906027
2024-08-30	50.52	50.94	50.11	50.92	1954054
2024-09-03	50.40	50.92	50.23	50.90	1441513
2024-09-04	50.79	51.21	50.13	50.43	1237491
2024-09-05	50.57	50.84	49.96	50.17	1256738
2024-09-06	50.57	50.57	49.15	49.35	2520776
2024-09-09	49.10	50.12	48.94	49.86	3415793
2024-09-10	50.11	50.60	49.81	50.56	893193
2024-09-11	50.08	50.28	49.02	50.19	1522865
2024-09-12	50.03	50.29	49.29	49.58	1728850
2024-09-13	50.01	50.60	49.71	50.59	1702652
2024-09-16	50.92	51.35	50.66	51.23	1813255
2024-09-17	51.26	51.81	51.12	51.26	2163338
2024-09-18	51.47	51.89	50.87	51.02	1339028
2024-09-19	51.74	52.29	51.25	52.18	1800607
2024-09-20	51.94	52.10	50.82	51.13	2602004
2024-09-23	51.60	52.17	51.52	51.81	1252299
2024-09-24	51.70	52.37	51.65	52.02	1654389
2024-09-25	52.09	52.19	51.35	51.65	1289746
2024-09-26	51.93	52.01	50.49	50.58	1701671
2024-09-27	51.09	51.29	50.44	50.09	984356
2024-09-30	49.73	50.39	49.69	50.31	1598053
2024-10-01	50.39	50.45	49.26	49.45	1617625
2024-10-02	49.05	49.20	48.52	48.92	1192959
2024-10-03	48.81	48.91	48.48	48.79	1205150
2024-10-04	48.95	49.08	48.36	48.40	1355723
2024-10-07	48.03	48.15	47.34	47.45	1093079
2024-10-08	47.47	47.76	46.83	47.09	1145624
2024-10-09	46.85	47.18	46.53	47.02	1365005
2024-10-10	46.85	47.01	46.34	46.55	1345891
2024-10-11	46.69	47.43	46.61	47.34	1099627
2024-10-14	47.33	47.68	47.15	47.31	921201
2024-10-15	47.25	48.38	47.25	47.75	1741781
2024-10-16	48.28	49.61	47.89	49.41	2259549
2024-10-17	47.20	48.48	44.89	44.93	5468542
2024-10-18	45.16	46.22	45.13	46.03	3238889
2024-10-21	45.26	45.41	44.69	44.69	2991363
2024-10-22	44.69	44.93	44.22	44.65	3607023
2024-10-23	44.56	45.34	44.51	45.09	1585681
2024-10-24	45.01	45.33	44.54	44.58	1125155
2024-10-25	44.54	44.60	43.30	43.35	1849382
2024-10-28	43.67	44.35	43.55	44.25	2137249
2024-10-29	44.03	44.20	43.42	44.00	2306631
2024-10-30	44.20	44.72	43.88	44.03	1505235
2024-10-31	43.88	43.99	42.85	42.89	1844538
2024-11-01	43.19	43.57	42.50	42.55	1522273
2024-11-04	42.59	43.42	42.51	43.17	1572045
2024-11-05	42.81	43.74	42.54	43.74	2142123
2024-11-06	44.37	44.37	41.99	42.70	2841817
2024-11-07	42.91	42.96	42.39	42.59	1403137
2024-11-08	42.39	43.11	42.27	43.11	1223768
2024-11-11	43.10	43.54	42.71	42.76	1670149
2024-11-12	42.46	42.46	41.36	41.41	2285216
2024-11-13	41.81	41.98	41.37	41.86	2150141
2024-11-14	41.68	41.87	41.16	41.74	2172970
2024-11-15	41.65	42.17	41.28	42.01	1590969
2024-11-18	41.83	42.72	41.56	42.70	1756587
2024-11-19	42.49	43.12	42.19	42.95	1721254
2024-11-20	42.56	42.87	42.25	42.68	966692
2024-11-21	42.58	43.04	41.96	41.97	1610825
2024-11-22	42.19	42.36	41.80	42.08	2239493
2024-11-25	42.36	43.18	42.27	42.88	2797419
2024-11-26	42.61	42.66	41.66	42.35	2370966
2024-11-27	42.66	43.19	42.48	42.55	1110020
2024-11-29	42.76	42.90	42.01	42.08	1430076
2024-12-02	42.07	42.24	41.65	42.13	1723041
2024-12-03	42.18	42.48	41.96	42.10	1458795
2024-12-04	41.98	42.25	41.28	41.37	1620503
2024-12-05	41.28	41.30	40.55	40.81	1766629
2024-12-06	40.98	41.16	39.85	40.03	2601502
2024-12-09	40.43	41.77	39.96	41.72	4115224
2024-12-10	41.71	41.75	40.75	41.20	2153903
2024-12-11	40.91	41.41	40.27	40.68	1735926
2024-12-12	40.56	41.07	40.26	40.31	1250444
2024-12-13	40.20	41.24	40.09	40.87	1981609
2024-12-16	40.88	41.03	39.95	40.05	2466046
2024-12-17	39.92	40.69	39.88	39.92	2482667
2024-12-18	39.79	40.33	38.10	38.11	2180875
2024-12-19	38.27	38.64	37.86	37.97	3394218
2024-12-20	38.16	38.62	37.67	38.02	5193824
2024-12-23	37.90	38.59	37.83	38.38	1712399
2024-12-24	38.31	38.71	38.06	38.67	588367
2024-12-26	38.50	39.29	38.33	39.06	1012836
2024-12-27	38.86	39.33	38.55	38.71	896472
2024-12-30	38.50	38.79	38.01	38.29	1303758
2024-12-31	38.81	38.84	38.28	38.66	1440711
2025-01-02	38.79	39.01	38.35	38.42	1422433
2025-01-03	38.47	39.02	38.28	39.02	1031548
2025-01-06	39.13	39.66	38.64	38.75	2343188
2025-01-07	39.00	39.15	38.26	38.48	1523906
2025-01-08	38.38	38.50	37.78	38.25	1463769
2025-01-10	37.50	37.69	36.92	37.17	2342079
2025-01-13	37.20	38.33	37.11	38.27	2409965
2025-01-14	38.06	39.05	38.06	38.76	2025209
2025-01-15	39.92	40.22	38.76	38.77	3063524
2025-01-16	38.84	39.91	38.57	39.74	2076115
2025-01-17	39.97	40.11	38.99	39.00	2221099
2025-01-21	39.33	40.78	39.32	40.59	2491863
2025-01-22	40.29	40.36	39.66	39.67	2110816
2025-01-23	39.76	40.21	39.30	40.16	1667221
2025-01-24	40.08	41.28	40.06	40.88	1654539
2025-01-27	41.11	41.84	40.93	41.44	1564116
2025-01-28	41.42	41.84	41.06	41.20	1336451
2025-01-29	41.20	41.40	40.08	40.42	1284922
2025-01-30	41.09	41.22	40.34	40.75	1241651
2025-01-31	40.68	40.87	40.20	40.66	1574208
2025-02-03	39.45	40.20	39.35	40.08	2355912
2025-02-04	39.84	40.87	39.84	40.78	1863834
2025-02-05	41.08	41.17	40.51	40.77	2055103
2025-02-06	39.00	40.81	38.32	40.56	4416421
2025-02-07	40.73	40.73	39.32	39.54	4857374
2025-02-10	39.63	40.58	39.30	40.34	2871359
2025-02-11	40.19	41.46	40.10	41.22	2751047
2025-02-12	40.31	40.69	39.94	40.00	3374333
2025-02-13	39.99	40.76	39.96	40.57	1640101
2025-02-14	40.90	41.31	40.34	40.34	1570426
2025-02-18	40.30	41.17	40.30	40.99	1416177
2025-02-19	40.94	41.25	40.75	40.89	1802376
2025-02-20	40.98	41.14	40.60	40.78	1048674
2025-02-21	41.00	41.10	40.05	40.45	1133636
2025-02-24	40.42	40.83	40.04	40.25	1681741
2025-02-25	40.35	40.93	40.35	40.67	1690866
2025-02-26	40.64	40.88	40.20	40.45	1223446
2025-02-27	40.42	41.07	40.31	40.79	960634
2025-02-28	41.00	41.59	40.84	41.32	2845734
2025-03-03	41.28	41.78	40.84	41.09	1560981
2025-03-04	40.79	41.20	40.31	40.40	2748169
2025-03-05	40.18	41.51	40.08	41.40	1562927
2025-03-06	40.99	41.17	40.34	40.74	1723097
2025-03-07	40.80	41.33	40.04	40.45	2364485
2025-03-10	40.54	41.06	39.63	39.69	3072240
2025-03-11	39.92	40.24	38.94	39.57	2585338
2025-03-12	39.53	39.88	38.89	39.15	2646809
2025-03-13	39.20	39.90	38.58	38.79	4544937
2025-03-14	39.36	40.08	39.07	39.99	2470577
2025-03-17	39.95	40.65	39.88	40.38	2000760
2025-03-18	40.53	41.10	40.35	40.71	1644670
2025-03-19	40.65	41.37	40.53	40.97	2161027
2025-03-20	40.93	41.38	40.17	40.36	2058582
2025-03-21	40.05	40.29	38.79	39.04	7366499
2025-03-24	39.21	40.43	39.06	40.17	2336793
2025-03-25	39.96	40.41	39.37	39.61	3449792
2025-03-26	39.82	40.28	39.63	39.90	1531683
2025-03-27	39.88	40.56	39.72	39.92	1584165
2025-03-28	40.07	40.07	39.16	38.99	2040146
2025-03-31	38.91	39.32	38.73	39.15	2258389
2025-04-01	39.32	39.49	38.57	39.14	1417756
2025-04-02	38.92	39.43	38.82	39.41	1179846
2025-04-03	38.42	38.75	35.84	35.87	3820128
2025-04-04	35.00	35.53	33.80	34.68	4601801
2025-04-07	33.45	34.86	32.27	33.43	4189117
2025-04-08	34.50	34.70	31.08	31.57	4184579
2025-04-09	30.85	34.26	29.68	33.96	4515614
2025-04-10	33.29	33.53	31.42	31.94	3739902
2025-04-11	31.63	32.50	30.83	32.50	3730570
2025-04-14	33.01	33.23	32.35	32.82	2436226
2025-04-15	32.90	33.00	32.41	32.56	2875106
2025-04-16	32.60	33.19	32.35	32.70	3269883
2025-04-17	33.38	33.57	32.46	32.57	4910066
2025-04-21	32.11	32.23	31.08	31.70	2728863
2025-04-22	31.94	32.40	31.63	32.21	3080653
2025-04-23	32.95	33.83	32.60	33.07	4421586
2025-04-24	33.20	33.85	32.95	33.76	2619791
2025-04-25	33.48	33.85	32.84	33.08	2253513
2025-04-28	33.08	33.99	32.99	33.38	2210688
2025-04-29	33.21	33.70	32.92	33.38	1916317
2025-04-30	32.93	33.23	32.28	33.10	2123883
2025-05-01	33.33	33.60	32.96	33.17	1743092
2025-05-02	33.79	34.50	33.70	34.30	1842467
2025-05-05	34.13	34.58	34.00	34.21	1598503
2025-05-06	33.86	34.30	33.58	33.68	2382372
2025-05-07	34.01	34.30	33.65	33.72	2232075
2025-05-08	33.95	34.14	33.31	33.85	1854319
2025-05-09	33.94	34.45	33.90	34.18	1767210
2025-05-12	35.50	36.55	35.29	35.89	3448422
2025-05-13	35.84	35.94	35.14	35.50	1792183
2025-05-14	35.28	35.42	34.82	35.12	2273353
2025-05-15	35.02	35.48	34.78	35.40	2535344
2025-05-16	35.44	35.77	35.21	35.72	2027246
2025-05-19	35.12	35.62	35.00	35.59	1609523
2025-05-20	35.45	35.52	35.00	35.12	1477880
2025-05-21	34.78	34.90	33.99	34.02	3108361
2025-05-22	33.96	34.68	33.82	34.54	2976779
2025-05-23	34.20	34.91	34.20	34.67	3734459
2025-05-27	35.19	35.52	34.88	35.41	2720014
2025-05-28	35.51	35.98	35.33	35.90	2509715
2025-05-29	36.11	36.93	34.90	35.32	6181449
2025-05-30	34.97	35.38	34.75	35.24	5299526
2025-06-02	35.01	35.49	34.60	35.32	2355284
2025-06-03	35.15	35.85	35.09	35.61	1773194
2025-06-04	35.53	36.02	35.42	35.70	2182701
2025-06-05	35.74	36.01	35.31	35.55	2335996
2025-06-06	36.09	36.31	35.71	36.03	2137817
2025-06-09	36.30	36.83	36.13	36.60	1940007
2025-06-10	36.70	37.27	36.43	37.11	2562254
2025-06-11	37.18	37.61	36.46	36.68	2394611
2025-06-12	36.42	37.05	36.42	36.94	1767977
2025-06-13	36.50	36.89	36.34	36.62	2442366
2025-06-16	36.92	37.12	36.26	36.35	2523984
2025-06-17	36.29	36.64	36.00	36.34	3489060
2025-06-18	36.46	37.19	36.30	36.70	2374737
2025-06-20	36.90	37.09	36.55	36.55	6309947
2025-06-23	36.53	37.06	36.33	36.95	2536520
2025-06-24	37.01	37.32	36.89	37.16	3378898
2025-06-25	37.10	37.17	35.79	35.81	3190065
2025-06-26	35.89	36.18	35.57	36.17	2149785
2025-06-27	36.64	36.99	36.02	35.80	4038332

Explore More About REXR

Coins representing dividend payouts and trends

REXR Dividend History

Discover Rexford Industrial Realty'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

REXR Stock Split History

Discover Rexford Industrial Realty'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

REXR Historical Prices

Explore Rexford Industrial Realty's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics