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

VBTX Historical Prices

Summary

Key Stock Metrics

20.37

(April 7, 2025)

52-Week Low

34.96

(September 5, 2025)

52-Week High

45.36

(November 10, 2021)

All-Time High

33.50

(October 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-10-09	14.00	14.00	13.10	13.65	1050728
2014-10-10	13.59	15.63	13.59	14.89	20025
2014-10-13	14.26	14.51	14.26	14.50	12745
2014-10-14	14.37	14.50	13.66	13.66	36479
2014-10-15	13.65	13.80	13.55	13.80	38116
2014-10-16	13.65	13.65	13.65	13.65	350
2014-10-17	13.90	14.05	13.70	13.70	31224
2014-10-20	13.65	13.68	13.50	13.65	36550
2014-10-21	13.71	13.80	13.71	13.80	340
2014-10-22	13.98	13.98	13.60	13.77	10726
2014-10-23	13.65	13.77	13.65	13.75	2320
2014-10-24	13.62	13.80	13.60	13.68	24581
2014-10-27	13.70	14.22	13.62	13.75	41083
2014-10-28	13.65	13.90	13.65	13.79	69280
2014-10-29	13.69	14.00	13.80	13.96	4536
2014-10-30	13.75	13.75	13.75	13.75	345
2014-10-31	13.75	13.98	13.68	13.98	11272
2014-11-03	13.89	13.95	13.61	13.90	42653
2014-11-04	13.74	14.50	13.74	14.50	20476
2014-11-05	14.46	14.55	14.21	14.50	16982
2014-11-06	14.66	15.59	14.50	15.02	26695
2014-11-07	15.00	15.43	14.86	15.08	11197
2014-11-10	14.50	15.00	14.50	14.60	42525
2014-11-11	14.60	14.99	14.51	14.99	32417
2014-11-12	14.85	14.89	14.69	14.89	1124
2014-11-13	14.88	14.90	14.88	14.89	2861
2014-11-14	15.00	15.00	14.04	14.89	23936
2014-11-17	14.58	14.95	13.72	14.95	11555
2014-11-18	14.51	15.41	14.60	15.22	37589
2014-11-19	15.21	15.47	15.05	15.45	15981
2014-11-20	15.69	16.65	14.66	15.93	5404
2014-11-21	15.60	16.16	14.52	15.43	49332
2014-11-24	15.38	16.44	15.38	16.44	4673
2014-11-25	16.41	16.41	14.33	16.22	7511
2014-11-26	15.95	15.99	15.76	15.89	1214
2014-11-28	16.01	16.06	15.25	15.98	5410
2014-12-01	15.43	15.80	15.25	15.43	854
2014-12-02	15.35	15.61	14.79	15.61	6629
2014-12-03	15.33	15.98	15.00	15.76	2626
2014-12-04	15.63	15.63	14.70	15.16	5626
2014-12-05	15.00	15.99	14.81	15.36	65779
2014-12-08	15.45	16.00	15.10	15.10	3413
2014-12-09	15.05	15.45	14.80	15.44	10484
2014-12-10	15.00	15.24	14.50	14.51	5808
2014-12-11	14.93	15.39	14.91	14.93	12740
2014-12-12	15.09	15.22	14.61	14.69	2915
2014-12-15	14.71	15.11	14.50	14.70	5499
2014-12-16	14.70	14.70	14.26	14.26	11966
2014-12-17	14.62	14.65	12.83	14.10	11883
2014-12-18	14.34	14.34	13.86	14.12	49789
2014-12-19	14.05	14.20	12.80	12.86	49094
2014-12-22	13.06	14.74	13.06	14.26	17956
2014-12-23	14.25	14.49	14.00	14.25	42836
2014-12-24	14.25	14.25	14.01	14.01	650
2014-12-26	14.22	13.76	13.76	13.76	588
2014-12-29	14.33	14.11	13.76	13.77	866
2014-12-30	13.75	14.19	13.71	14.13	34413
2014-12-31	14.00	14.17	13.76	14.17	6034
2015-01-02	14.04	14.39	14.04	14.37	39538
2015-01-05	13.80	14.00	13.80	13.82	1499
2015-01-06	14.00	14.38	13.81	14.03	12323
2015-01-07	14.26	14.40	13.95	13.95	2537
2015-01-08	14.24	14.24	13.80	14.20	8731
2015-01-09	14.03	14.30	13.80	14.09	33598
2015-01-12	13.99	13.99	13.99	13.99	200
2015-01-13	13.80	13.83	13.52	13.52	7040
2015-01-14	13.55	13.75	13.28	13.75	5418
2015-01-15	13.57	13.50	13.25	13.30	2145
2015-01-16	13.28	13.39	12.99	13.32	18483
2015-01-20	12.92	13.03	12.92	13.00	5148
2015-01-21	12.98	13.15	12.85	13.00	41754
2015-01-22	13.64	14.50	12.98	13.25	16112
2015-01-23	13.20	13.40	13.01	13.37	21395
2015-01-26	13.43	13.43	13.05	13.27	1182
2015-01-27	13.22	13.24	12.88	12.88	2744
2015-01-28	12.90	13.17	12.87	13.17	14508
2015-01-29	13.01	13.28	12.22	13.08	14961
2015-01-30	12.87	13.15	12.87	13.15	2169
2015-02-02	13.15	13.25	13.00	13.24	18094
2015-02-03	13.20	13.30	12.81	13.30	23497
2015-02-04	13.06	13.80	12.91	13.44	32146
2015-02-05	13.54	16.03	13.35	14.18	8107
2015-02-06	14.10	15.25	13.47	14.70	6862
2015-02-09	14.95	15.37	13.37	15.37	7029
2015-02-10	14.65	14.75	14.50	14.72	21565
2015-02-11	14.57	14.60	14.01	14.48	18796
2015-02-12	14.40	14.55	13.75	14.14	15820
2015-02-13	14.42	14.55	14.15	14.45	9566
2015-02-17	14.36	14.50	13.84	14.26	3457
2015-02-18	14.39	14.39	13.85	13.90	4021
2015-02-19	14.37	14.40	13.84	13.96	7873
2015-02-20	13.98	14.20	13.27	14.20	10917
2015-02-23	13.74	14.12	13.74	13.88	6302
2015-02-24	14.20	14.21	13.80	14.21	14228
2015-02-25	14.37	14.40	13.76	14.33	7451
2015-02-26	14.01	14.01	14.01	14.01	143
2015-02-27	13.99	14.20	14.11	14.11	951
2015-03-02	14.23	14.30	13.81	14.27	22259
2015-03-03	14.25	14.25	13.83	13.83	3964
2015-03-04	14.18	14.35	13.85	14.35	33028
2015-03-05	14.27	14.27	13.75	13.87	7822
2015-03-06	14.01	14.25	13.83	13.90	4759
2015-03-09	13.87	14.04	12.05	13.63	13788
2015-03-10	13.60	13.78	13.60	13.77	3279
2015-03-11	13.75	13.98	13.75	13.98	1045
2015-03-12	13.98	14.22	13.90	14.22	2339
2015-03-13	14.00	14.25	14.00	14.23	1400
2015-03-16	14.23	14.25	14.23	14.25	1072
2015-03-19	14.15	14.15	14.00	14.00	505
2015-03-20	14.19	14.10	14.04	14.10	1000
2015-03-23	13.68	14.00	13.62	13.95	2807
2015-03-24	14.02	14.02	14.02	14.02	139
2015-03-25	14.00	14.20	14.00	14.00	6431
2015-03-27	14.07	14.10	14.00	14.10	1330
2015-03-30	14.00	14.05	13.95	14.01	3901
2015-03-31	13.96	14.01	13.90	13.97	3185
2015-04-01	13.94	14.05	13.90	13.91	24511
2015-04-02	13.98	14.10	14.00	14.02	4443
2015-04-06	14.06	14.00	13.97	13.97	210
2015-04-07	14.00	14.09	14.00	14.00	1957
2015-04-08	14.00	14.03	14.00	14.03	1123
2015-04-09	14.00	14.05	14.01	14.05	1224
2015-04-10	14.10	14.10	14.09	14.10	5518
2015-04-13	14.12	14.20	14.19	14.20	1040
2015-04-14	14.25	14.25	14.25	14.25	155
2015-04-15	14.35	14.49	14.35	14.49	1800
2015-04-16	14.49	14.59	14.49	14.59	1162
2015-04-17	14.45	14.74	14.45	14.74	3965
2015-04-20	14.75	14.75	14.36	14.54	2410
2015-04-21	14.58	14.60	14.56	14.60	2306
2015-04-23	14.67	14.70	14.38	14.51	12395
2015-04-24	14.62	14.70	14.69	14.70	2182
2015-04-27	14.85	14.85	14.37	14.40	3132
2015-04-28	14.42	14.48	14.35	14.35	976
2015-04-29	14.50	14.50	14.50	14.50	102
2015-04-30	14.45	14.55	14.44	14.49	9910
2015-05-01	14.49	14.74	14.40	14.51	25774
2015-05-04	14.55	14.60	14.55	14.60	3018
2015-05-05	14.63	14.63	14.50	14.50	1400
2015-05-06	14.43	14.45	14.41	14.41	767
2015-05-07	14.36	14.36	14.36	14.36	100
2015-05-08	14.40	14.40	14.01	14.29	9182
2015-05-11	14.21	14.22	14.21	14.21	1918
2015-05-12	14.24	14.24	14.24	14.24	634
2015-05-13	14.30	14.30	14.30	14.30	560
2015-05-14	14.25	14.21	14.00	14.03	689
2015-05-18	13.94	13.55	13.16	13.44	1455
2015-05-19	13.77	13.99	13.77	13.96	1178
2015-05-21	13.80	13.87	13.71	13.87	13709
2015-05-22	13.97	13.98	13.92	13.95	1818
2015-05-27	13.53	13.53	13.53	13.53	207
2015-05-28	13.55	14.14	13.60	13.95	3870
2015-05-29	14.02	14.12	13.93	13.99	4359
2015-06-03	14.25	14.49	14.22	14.49	3608
2015-06-04	14.04	14.04	14.04	14.04	114
2015-06-05	14.20	14.20	14.20	14.20	100
2015-06-08	14.22	14.50	14.22	14.48	6934
2015-06-09	14.14	14.42	14.14	14.42	448
2015-06-10	14.40	15.00	14.30	14.89	13301
2015-06-11	14.79	15.00	14.60	14.93	22359
2015-06-12	14.88	15.37	14.61	14.75	11485
2015-06-15	15.34	15.40	14.72	15.29	21088
2015-06-16	15.13	15.29	15.00	15.10	24945
2015-06-17	15.10	15.40	14.29	14.94	25318
2015-06-18	15.02	15.40	14.51	14.82	51798
2015-06-19	14.60	15.00	14.40	14.91	81196
2015-06-22	14.80	15.28	14.06	15.00	76377
2015-06-23	15.00	15.01	14.34	14.53	3372
2015-06-24	14.69	14.80	14.09	14.18	9808
2015-06-25	14.20	14.63	14.02	14.10	20987
2015-06-26	14.10	14.99	14.01	14.95	133136
2015-06-29	14.59	15.00	14.59	14.99	9673
2015-06-30	14.89	15.00	14.89	14.94	526
2015-07-01	15.00	15.50	14.78	15.50	17995
2015-07-02	15.50	16.00	15.35	16.00	23928
2015-07-06	15.75	16.98	15.06	16.98	24180
2015-07-07	16.53	17.50	16.50	17.26	87913
2015-07-08	17.61	17.95	15.76	17.20	42857
2015-07-09	17.20	17.20	16.52	17.13	110633
2015-07-10	17.28	17.80	16.03	16.07	48133
2015-07-13	16.10	16.79	16.07	16.75	12533
2015-07-14	16.99	16.99	16.01	16.35	12087
2015-07-15	16.10	17.09	16.10	16.25	9694
2015-07-16	16.53	17.00	15.76	16.08	11104
2015-07-17	15.42	16.57	15.36	15.78	9659
2015-07-20	15.50	16.28	15.03	15.66	23669
2015-07-21	15.53	16.24	15.50	15.53	8806
2015-07-22	15.53	15.72	15.19	15.41	32159
2015-07-23	15.01	15.55	15.01	15.45	15371
2015-07-24	15.49	16.06	15.49	15.68	30008
2015-07-27	15.28	15.74	15.28	15.54	38115
2015-07-28	14.31	15.72	14.13	15.48	40762
2015-07-29	15.25	16.44	15.13	15.93	23442
2015-07-30	15.90	16.41	15.81	16.40	8823
2015-07-31	16.35	16.50	15.87	16.49	3079
2015-08-03	16.50	17.00	16.30	16.86	48265
2015-08-04	16.65	17.00	16.53	16.64	20559
2015-08-05	16.65	16.97	16.42	16.63	15188
2015-08-06	16.43	16.43	16.00	16.20	7220
2015-08-07	16.10	16.59	16.05	16.39	8379
2015-08-10	16.39	16.62	15.71	15.96	12263
2015-08-11	15.92	16.67	15.49	15.99	15685
2015-08-12	15.87	16.02	15.48	15.89	3969
2015-08-13	15.80	15.80	14.48	15.58	5501
2015-08-14	16.40	16.40	15.49	16.06	6700
2015-08-17	15.75	15.78	15.26	15.51	26074
2015-08-18	15.49	15.89	14.75	15.50	80795
2015-08-19	15.52	15.74	15.49	15.65	10319
2015-08-20	15.49	15.60	15.25	15.50	14551
2015-08-21	15.46	15.50	15.24	15.50	18777
2015-08-24	15.08	15.50	15.08	15.45	41421
2015-08-25	15.60	15.60	15.15	15.45	23102
2015-08-26	15.50	15.75	15.00	15.51	48966
2015-08-27	16.00	16.00	15.23	15.51	25465
2015-08-28	15.57	16.00	15.57	16.00	589
2015-08-31	15.91	16.00	15.39	15.58	19504
2015-09-01	15.49	15.99	15.25	15.47	33683
2015-09-02	15.45	16.00	15.00	15.52	61726
2015-09-03	15.71	15.98	15.27	15.50	20371
2015-09-04	15.56	15.68	15.42	15.64	2391
2015-09-08	15.63	16.68	15.59	16.35	17802
2015-09-09	16.38	16.49	15.90	16.00	7395
2015-09-10	16.05	16.30	15.93	16.17	8980
2015-09-11	16.12	16.12	15.90	16.05	5990
2015-09-14	16.02	16.16	16.00	16.10	3376
2015-09-15	16.18	16.18	16.03	16.15	15556
2015-09-16	16.09	16.09	16.00	16.09	21394
2015-09-17	16.10	16.10	15.85	16.05	6949
2015-09-18	15.88	15.89	15.31	15.31	75482
2015-09-21	15.50	15.90	15.42	15.90	5930
2015-09-22	16.04	16.04	15.60	15.60	12546
2015-09-23	15.60	15.96	15.55	15.59	11873
2015-09-24	15.56	15.66	15.46	15.52	16215
2015-09-25	15.63	15.96	15.41	15.71	18336
2015-09-28	15.57	15.63	15.40	15.58	5751
2015-09-29	15.49	15.80	15.49	15.53	7222
2015-09-30	15.61	15.67	15.40	15.62	7604
2015-10-01	15.49	15.96	15.21	15.64	22916
2015-10-02	15.56	15.86	15.50	15.62	11588
2015-10-05	15.66	15.81	15.50	15.57	9681
2015-10-06	15.63	15.89	15.20	15.89	21723
2015-10-07	15.84	16.01	15.40	16.00	10539
2015-10-08	15.92	16.74	15.53	16.71	23912
2015-10-09	16.51	16.58	16.04	16.40	5799
2015-10-12	16.38	16.38	15.89	15.89	4992
2015-10-13	15.97	16.42	15.85	16.31	8798
2015-10-14	16.12	16.45	15.80	16.12	16430
2015-10-15	16.14	16.49	15.79	16.31	11818
2015-10-16	16.20	16.48	16.00	16.40	5304
2015-10-19	15.87	16.43	15.87	16.01	1383
2015-10-20	16.12	16.40	15.90	16.23	9364
2015-10-21	16.16	16.18	15.80	16.10	8326
2015-10-22	16.02	16.37	16.00	16.37	21728
2015-10-23	16.39	16.46	16.15	16.26	10427
2015-10-26	16.28	16.43	15.92	16.37	27662
2015-10-27	16.29	16.40	15.68	16.38	11619
2015-10-28	16.43	17.31	15.89	17.03	61287
2015-10-29	17.16	17.57	17.16	17.37	19420
2015-10-30	17.42	17.42	16.71	17.28	7892
2015-11-02	17.19	17.69	16.92	17.27	37758
2015-11-03	17.25	17.45	16.83	16.84	13410
2015-11-04	16.83	17.25	16.75	17.21	60514
2015-11-05	17.24	17.30	16.64	17.27	19210
2015-11-06	17.29	17.45	17.25	17.35	16498
2015-11-09	17.35	17.40	17.18	17.25	12556
2015-11-10	17.27	17.50	16.53	17.50	12221
2015-11-11	17.41	17.75	17.29	17.47	24235
2015-11-12	17.41	17.42	16.83	16.83	12775
2015-11-13	16.80	16.80	16.22	16.23	9769
2015-11-16	16.28	16.70	15.97	16.26	14706
2015-11-17	16.39	16.79	16.07	16.79	70935
2015-11-18	16.79	16.95	16.53	16.77	10258
2015-11-19	16.60	16.98	16.35	16.78	11012
2015-11-20	16.78	16.89	16.63	16.81	2829
2015-11-23	16.72	17.00	16.55	16.99	10238
2015-11-24	17.00	17.09	16.72	16.86	6965
2015-11-25	16.96	17.02	16.62	16.89	9107
2015-11-27	17.06	17.14	16.69	16.87	6966
2015-11-30	17.01	17.33	16.91	17.21	8539
2015-12-01	17.25	17.25	17.19	17.25	8879
2015-12-02	17.20	17.25	17.10	17.10	4184
2015-12-03	16.93	17.14	16.87	16.90	4393
2015-12-04	16.96	17.16	16.66	17.16	32869
2015-12-07	17.03	17.08	17.00	17.04	13023
2015-12-08	16.93	17.14	16.59	17.04	36149
2015-12-09	16.94	16.94	16.44	16.61	27970
2015-12-10	16.55	16.88	16.51	16.80	20709
2015-12-11	16.60	17.05	16.22	16.46	21005
2015-12-14	16.46	16.46	16.46	16.46	0
2015-12-15	15.54	16.21	15.54	15.93	21056
2015-12-16	15.60	16.23	15.60	16.03	22553
2015-12-17	16.16	16.24	15.86	16.24	13871
2015-12-18	16.01	16.96	15.80	16.91	37216
2015-12-21	16.80	16.80	16.02	16.04	26014
2015-12-22	16.22	16.41	15.80	16.20	23281
2015-12-23	15.71	16.20	15.71	15.99	7580
2015-12-24	16.12	16.87	15.88	16.32	6545
2015-12-28	16.32	16.59	16.00	16.03	21281
2015-12-29	16.01	16.52	16.00	16.11	13985
2015-12-30	16.16	16.51	16.00	16.09	5269
2015-12-31	16.25	17.02	15.85	16.21	16559
2016-01-04	15.54	16.28	15.50	16.03	59910
2016-01-05	16.50	17.00	15.52	16.31	21544
2016-01-06	16.70	16.92	15.90	16.75	20536
2016-01-07	16.66	16.74	16.28	16.60	16075
2016-01-08	16.83	16.91	16.40	16.73	17343
2016-01-11	16.73	17.00	16.50	16.59	23642
2016-01-12	16.82	16.82	16.07	16.17	18633
2016-01-13	15.84	16.16	15.55	15.56	5909
2016-01-14	15.25	15.69	15.01	15.52	18737
2016-01-15	15.20	15.44	14.77	14.96	25767
2016-01-19	15.04	15.37	14.95	15.11	38097
2016-01-20	14.95	14.95	14.31	14.60	12325
2016-01-21	14.46	14.98	14.05	14.50	44981
2016-01-22	14.74	14.74	14.42	14.47	20404
2016-01-25	14.54	14.66	14.01	14.22	23261
2016-01-26	14.49	14.53	14.13	14.20	17534
2016-01-27	14.10	14.31	14.07	14.20	11607
2016-01-28	14.36	14.71	14.20	14.39	6705
2016-01-29	14.32	14.95	14.32	14.42	13843
2016-02-01	14.26	14.43	14.00	14.34	27050
2016-02-02	14.20	14.53	14.16	14.34	8938
2016-02-03	14.40	14.74	14.22	14.27	6362
2016-02-04	14.13	14.25	14.07	14.23	12310
2016-02-05	14.19	14.27	13.91	13.99	13732
2016-02-08	13.78	13.78	13.11	13.28	109093
2016-02-09	13.30	13.32	12.91	13.17	18905
2016-02-10	13.30	13.50	13.13	13.42	9499
2016-02-11	13.19	13.50	13.08	13.10	6420
2016-02-12	13.19	13.24	12.63	13.10	50009
2016-02-16	13.30	13.45	13.18	13.30	34635
2016-02-17	13.27	13.30	13.15	13.29	6749
2016-02-18	13.30	13.38	12.76	12.97	24597
2016-02-19	12.83	13.51	12.73	13.00	182265
2016-02-22	13.24	13.35	12.97	12.99	48515
2016-02-23	13.06	13.06	12.73	12.73	53291
2016-02-24	12.73	12.75	12.35	12.70	28785
2016-02-25	12.71	13.18	12.57	13.00	47866
2016-02-26	13.09	13.10	12.95	12.99	12122
2016-02-29	13.10	13.23	12.99	12.99	32307
2016-03-01	13.15	13.44	13.04	13.10	23305
2016-03-02	13.16	13.43	13.06	13.10	93879
2016-03-03	13.26	14.16	13.11	13.81	89797
2016-03-04	13.81	14.27	13.65	13.82	46629
2016-03-07	13.88	14.40	13.88	14.00	34569
2016-03-08	14.05	14.30	13.61	14.00	25555
2016-03-09	13.97	14.27	13.72	14.06	7143
2016-03-10	14.15	14.45	13.80	14.31	20215
2016-03-11	14.35	14.35	13.89	14.29	20863
2016-03-14	14.08	14.30	13.80	14.03	8943
2016-03-15	14.06	14.19	13.57	13.57	31069
2016-03-16	13.63	14.31	13.24	13.47	10270
2016-03-17	13.44	13.77	13.04	13.24	44924
2016-03-18	13.34	14.06	13.27	13.99	43461
2016-03-21	13.86	14.02	13.85	13.87	11770
2016-03-22	13.82	13.92	13.67	13.88	15274
2016-03-23	13.97	14.00	13.88	13.91	10122
2016-03-24	13.81	14.21	13.52	14.05	16332
2016-03-28	13.84	14.13	13.84	13.97	11176
2016-03-29	13.96	14.17	13.73	14.09	16779
2016-03-30	14.07	14.99	13.82	14.82	25729
2016-03-31	14.81	14.98	14.45	14.53	17236
2016-04-01	14.66	14.99	14.66	14.82	10887
2016-04-04	14.91	14.98	14.54	14.81	11690
2016-04-05	14.71	15.00	14.40	14.95	31399
2016-04-06	14.92	15.09	14.69	14.91	13830
2016-04-07	14.49	15.44	14.49	14.82	28739
2016-04-08	15.00	15.34	14.84	15.15	16901
2016-04-11	15.05	15.45	14.85	15.11	17333
2016-04-12	15.10	15.31	14.74	14.78	10907
2016-04-13	14.90	15.26	14.71	15.12	25096
2016-04-14	15.06	15.26	14.82	14.99	15024
2016-04-15	15.02	15.02	14.59	14.59	16665
2016-04-18	14.69	15.25	14.43	14.81	14602
2016-04-19	14.97	15.00	14.59	14.98	17929
2016-04-20	14.86	14.99	14.71	14.82	23625
2016-04-21	14.87	14.98	14.63	14.88	21458
2016-04-22	14.79	15.00	14.67	14.92	19723
2016-04-25	14.84	15.00	14.76	14.76	11178
2016-04-26	14.91	14.95	14.77	14.90	27401
2016-04-27	14.85	15.49	14.85	15.31	17037
2016-04-28	15.17	15.50	15.17	15.48	13729
2016-04-29	15.43	15.49	15.37	15.49	20098
2016-05-02	15.49	15.88	15.47	15.67	23784
2016-05-03	15.80	15.99	15.61	15.90	24958
2016-05-04	15.81	16.00	15.80	16.00	34479
2016-05-05	15.98	16.00	15.95	15.95	26053
2016-05-06	15.86	16.23	15.77	16.03	16933
2016-05-09	16.11	16.25	15.55	16.07	23569
2016-05-10	16.05	16.16	16.00	16.04	13056
2016-05-11	15.96	16.10	15.87	16.04	50965
2016-05-12	16.01	16.08	15.85	15.99	58728
2016-05-13	15.91	16.04	15.90	16.00	20165
2016-05-16	15.89	16.10	15.89	16.00	14227
2016-05-17	15.99	16.08	15.57	15.63	17375
2016-05-18	15.45	15.94	15.33	15.91	15784
2016-05-19	15.65	16.09	15.63	16.00	22133
2016-05-20	16.01	16.01	15.47	15.89	5357
2016-05-23	15.96	16.10	15.78	15.98	22197
2016-05-24	16.04	16.23	15.92	16.05	21486
2016-05-25	15.99	16.15	15.77	16.15	20248
2016-05-26	16.07	16.14	15.56	15.76	14425
2016-05-27	15.90	15.98	15.47	15.57	6398
2016-05-31	15.61	15.69	14.35	15.57	34855
2016-06-01	15.40	16.11	15.36	15.62	12748
2016-06-02	15.68	15.80	15.39	15.50	19660
2016-06-03	15.54	15.54	15.03	15.10	15665
2016-06-06	15.46	15.77	15.11	15.40	18345
2016-06-07	15.44	16.12	15.35	16.02	27885
2016-06-08	15.99	16.15	15.95	16.11	28343
2016-06-09	16.06	16.15	15.93	16.13	13568
2016-06-10	15.98	16.05	15.87	16.01	10129
2016-06-13	16.10	16.10	15.73	15.92	22134
2016-06-14	15.65	15.70	15.25	15.33	18447
2016-06-15	15.32	15.35	15.05	15.12	22218
2016-06-16	15.35	15.35	15.05	15.11	53300
2016-06-17	15.05	15.80	15.05	15.29	46866
2016-06-20	15.44	15.56	15.31	15.31	35054
2016-06-21	15.68	15.80	15.40	15.80	18550
2016-06-22	15.75	16.09	15.70	16.09	22956
2016-06-23	16.10	16.15	15.93	16.09	67840
2016-06-24	15.69	16.01	15.06	15.47	740169
2016-06-27	15.50	15.53	15.06	15.13	24556
2016-06-28	15.27	15.55	15.16	15.51	24808
2016-06-29	15.62	15.99	15.57	15.99	13102
2016-06-30	15.86	16.05	15.50	16.02	314696
2016-07-01	16.05	16.35	16.04	16.27	45806
2016-07-05	16.24	16.35	16.05	16.35	22665
2016-07-06	16.29	16.50	16.28	16.50	34497
2016-07-07	16.48	16.76	16.48	16.74	26724
2016-07-08	16.80	17.40	16.70	17.26	79925
2016-07-11	17.20	17.26	16.69	16.86	41574
2016-07-12	16.84	17.00	16.60	16.70	44261
2016-07-13	16.67	17.05	16.12	16.55	21905
2016-07-14	16.70	16.82	15.92	16.43	33964
2016-07-15	16.51	16.81	16.24	16.58	38393
2016-07-18	16.44	16.90	16.42	16.73	24558
2016-07-19	16.51	17.00	16.51	16.87	22394
2016-07-20	16.95	16.95	16.58	16.86	16118
2016-07-21	16.83	17.05	16.53	17.00	17227
2016-07-22	17.05	17.05	16.75	17.03	16736
2016-07-25	17.05	17.10	16.97	17.07	31484
2016-07-26	17.10	17.10	16.86	17.04	17375
2016-07-27	17.10	17.35	16.95	17.35	60282
2016-07-28	17.05	17.40	17.04	17.40	27783
2016-07-29	17.33	17.40	16.71	17.37	16854
2016-08-01	17.40	17.40	17.17	17.33	15490
2016-08-02	17.39	17.39	17.15	17.19	10768
2016-08-03	17.12	17.26	17.02	17.04	10806
2016-08-04	17.14	17.14	16.89	16.97	5769
2016-08-05	17.06	17.17	16.90	17.03	19325
2016-08-08	17.04	17.04	16.68	16.70	13196
2016-08-09	16.68	17.14	16.68	16.80	15420
2016-08-10	16.73	16.76	16.49	16.50	14504
2016-08-11	16.47	16.70	13.91	16.63	28198
2016-08-12	16.60	16.75	16.46	16.69	7167
2016-08-15	16.63	16.68	16.50	16.65	20160
2016-08-16	16.65	16.71	16.64	16.67	5832
2016-08-17	16.58	16.95	16.58	16.78	8475
2016-08-18	16.83	16.83	16.61	16.78	4403
2016-08-19	16.81	17.05	16.74	16.84	20135
2016-08-22	16.72	16.84	16.60	16.81	14074
2016-08-23	16.85	16.92	16.78	16.80	7059
2016-08-24	16.72	16.87	16.72	16.84	8327
2016-08-25	16.72	16.88	16.70	16.88	12910
2016-08-26	16.82	16.90	16.82	16.87	10430
2016-08-29	16.90	17.05	16.90	17.01	17897
2016-08-30	17.00	17.05	16.97	17.01	118648
2016-08-31	17.08	17.25	17.03	17.15	10198
2016-09-01	17.00	17.25	17.00	17.25	10601
2016-09-02	17.22	17.23	17.11	17.18	6497
2016-09-06	17.21	17.39	17.10	17.37	20239
2016-09-07	17.31	17.38	17.06	17.25	40388
2016-09-08	17.32	17.39	17.17	17.35	10978
2016-09-09	17.24	17.39	17.12	17.13	13533
2016-09-12	17.11	17.39	17.05	17.39	40566
2016-09-13	17.22	17.39	17.16	17.32	15182
2016-09-14	17.25	17.38	17.13	17.32	10398
2016-09-15	17.32	17.39	17.31	17.38	10554
2016-09-16	17.40	17.40	17.10	17.21	69979
2016-09-19	17.33	17.38	17.25	17.28	9231
2016-09-20	17.27	17.39	17.27	17.31	11986
2016-09-21	17.26	17.39	17.26	17.39	79169
2016-09-22	17.39	17.40	17.30	17.37	12211
2016-09-23	17.37	17.45	17.36	17.40	131175
2016-09-26	17.40	17.48	17.34	17.36	13911
2016-09-27	17.30	17.30	17.07	17.20	10473
2016-09-28	17.06	17.20	17.06	17.18	12528
2016-09-29	17.11	17.29	16.78	16.85	14518
2016-09-30	17.26	17.44	17.18	17.39	11024
2016-10-03	17.29	17.35	17.23	17.28	15151
2016-10-04	16.80	17.33	15.46	17.19	9609
2016-10-05	17.30	17.50	17.20	17.35	49616
2016-10-06	17.41	17.45	17.25	17.38	69525
2016-10-07	17.40	17.60	17.40	17.59	41030
2016-10-10	17.60	17.72	17.50	17.58	23837
2016-10-11	17.68	18.00	17.56	17.72	38119
2016-10-12	17.72	17.75	17.43	17.46	10680
2016-10-13	17.44	17.75	17.12	17.58	30142
2016-10-14	17.58	17.85	17.51	17.79	14552
2016-10-17	17.73	17.82	17.72	17.80	8049
2016-10-18	17.85	17.85	17.70	17.82	10314
2016-10-19	17.91	17.91	17.51	17.81	3701
2016-10-20	17.79	17.90	17.73	17.89	8775
2016-10-21	17.76	17.82	17.50	17.78	3143
2016-10-24	17.69	17.82	17.69	17.82	2576
2016-10-25	17.42	17.68	17.42	17.52	6863
2016-10-26	17.55	18.05	17.52	18.03	31482
2016-10-27	18.03	18.15	18.02	18.12	20022
2016-10-28	18.04	18.08	17.90	17.98	51585
2016-10-31	18.13	18.13	17.55	17.63	41071
2016-11-01	17.69	17.90	17.59	17.82	10310
2016-11-02	17.91	17.91	17.45	17.47	26749
2016-11-03	17.52	17.96	17.52	17.84	52781
2016-11-04	17.82	19.27	17.82	18.83	24966
2016-11-07	19.00	19.00	17.45	18.92	24034
2016-11-08	18.39	19.00	18.23	18.81	18125
2016-11-09	18.99	19.90	18.75	19.60	32071
2016-11-10	19.72	19.90	19.70	19.81	46558
2016-11-11	19.72	20.65	19.57	20.46	87890
2016-11-14	20.52	21.12	20.43	20.61	48289
2016-11-15	20.58	20.58	19.87	20.02	25660
2016-11-16	19.96	20.19	19.38	20.17	20595
2016-11-17	20.13	20.25	19.88	20.25	13823
2016-11-18	20.34	20.64	19.87	20.63	19151
2016-11-21	20.55	20.57	20.02	20.28	31109
2016-11-22	20.19	20.40	18.74	20.35	15862
2016-11-23	20.30	20.58	20.09	20.16	38327
2016-11-25	20.26	20.48	20.13	20.22	8520
2016-11-28	20.33	20.33	19.88	20.26	15568
2016-11-29	20.38	20.38	19.95	20.07	8383
2016-11-30	20.26	20.38	19.65	19.85	16368
2016-12-01	20.02	20.17	19.85	19.97	13511
2016-12-02	19.99	20.00	19.86	19.93	29902
2016-12-05	20.09	20.10	19.82	20.07	22656
2016-12-06	19.62	21.00	19.62	20.98	435305
2016-12-07	21.00	22.21	20.66	21.96	51269
2016-12-08	22.15	24.06	20.09	24.00	37078
2016-12-09	24.00	24.25	23.50	24.20	29330
2016-12-12	23.97	24.25	22.53	23.05	17822
2016-12-13	23.00	23.50	22.54	23.06	25486
2016-12-14	23.00	23.04	17.01	22.84	16367
2016-12-15	23.05	26.23	22.99	25.81	595748
2016-12-16	25.78	26.43	24.52	26.11	146599
2016-12-19	26.14	26.65	26.05	26.54	93677
2016-12-20	26.54	26.96	26.25	26.40	73698
2016-12-21	26.50	27.09	26.50	26.51	113435
2016-12-22	26.50	27.00	26.50	26.94	44968
2016-12-23	27.07	27.77	26.76	26.77	181190
2016-12-27	26.98	27.18	26.50	26.51	45345
2016-12-28	26.62	26.70	26.50	26.64	82972
2016-12-29	26.69	27.52	26.46	26.60	30351
2016-12-30	26.50	26.74	26.30	26.71	38678
2017-01-03	26.71	27.29	25.20	26.20	227224
2017-01-04	26.45	26.50	26.19	26.33	127487
2017-01-05	26.24	26.46	25.62	25.83	52955
2017-01-06	25.94	25.94	25.30	25.64	19992
2017-01-09	25.49	26.00	24.55	25.86	55389
2017-01-10	25.75	26.24	25.57	26.07	58977
2017-01-11	26.07	26.51	25.68	26.50	34668
2017-01-12	26.71	26.71	25.74	26.08	38730
2017-01-13	26.67	26.72	26.19	26.32	28107
2017-01-17	26.12	26.55	25.51	26.07	57007
2017-01-18	26.70	26.70	25.08	26.09	78532
2017-01-19	26.00	26.48	25.95	26.36	185326
2017-01-20	26.50	26.50	26.25	26.42	57548
2017-01-23	26.59	27.57	26.24	26.50	114427
2017-01-24	27.06	27.60	26.54	27.40	69607
2017-01-25	27.61	28.43	26.83	28.27	102376
2017-01-26	28.48	28.61	27.45	27.49	67526
2017-01-27	27.84	28.03	27.03	27.09	125351
2017-01-30	26.94	27.11	26.17	26.75	119401
2017-01-31	26.75	27.86	26.14	27.16	296683
2017-02-01	27.20	27.83	26.81	27.73	106295
2017-02-02	27.60	28.10	27.23	27.61	91065
2017-02-03	27.78	29.33	27.78	29.25	132392
2017-02-06	29.06	29.26	28.41	28.64	76619
2017-02-07	28.59	29.06	27.96	28.19	46640
2017-02-08	28.02	28.02	27.33	27.89	63241
2017-02-09	28.06	28.18	27.52	27.61	55574
2017-02-10	27.63	27.68	27.11	27.40	65948
2017-02-13	27.58	27.85	27.43	27.52	81804
2017-02-14	27.40	28.42	27.40	28.35	307578
2017-02-15	28.39	28.47	27.92	28.31	40920
2017-02-16	28.37	28.83	28.14	28.76	45838
2017-02-17	28.73	29.22	28.44	29.11	62776
2017-02-21	29.28	29.43	28.56	29.01	66278
2017-02-22	29.00	29.34	28.77	29.14	25009
2017-02-23	29.27	29.28	27.32	29.22	49664
2017-02-24	28.87	29.25	28.11	29.15	42755
2017-02-27	29.17	29.22	28.80	29.02	54989
2017-02-28	28.87	29.15	27.51	28.65	63613
2017-03-01	28.98	29.25	28.54	29.05	116859
2017-03-02	29.26	29.26	28.11	28.75	103386
2017-03-03	28.80	28.97	28.35	28.63	116300
2017-03-06	28.34	28.85	27.71	28.60	175586
2017-03-07	28.50	28.70	27.72	28.37	90898
2017-03-08	28.63	28.88	28.32	28.38	55655
2017-03-09	28.30	28.75	27.67	27.89	143092
2017-03-10	27.83	28.25	26.82	27.45	122620
2017-03-13	27.33	27.88	27.33	27.55	36653
2017-03-14	27.53	27.75	27.24	27.61	59557
2017-03-15	27.72	27.88	27.40	27.57	79791
2017-03-16	27.86	27.90	27.57	27.89	28616
2017-03-17	27.73	28.54	27.67	28.25	175868
2017-03-20	28.15	28.49	27.51	28.07	46392
2017-03-21	28.30	28.81	27.84	27.93	104019
2017-03-22	27.77	27.80	27.24	27.38	113110
2017-03-23	27.25	27.86	27.25	27.59	83448
2017-03-24	27.72	28.98	27.70	28.24	70171
2017-03-27	27.85	27.99	27.22	27.94	30189
2017-03-28	27.76	28.65	27.64	28.55	88256
2017-03-29	28.34	28.64	27.84	27.93	69231
2017-03-30	27.92	28.45	27.92	28.37	73028
2017-03-31	28.20	28.49	28.02	28.12	57571
2017-04-03	28.12	28.13	27.06	27.62	160103
2017-04-04	27.60	27.80	27.18	27.59	57749
2017-04-05	27.64	27.96	26.57	26.63	80623
2017-04-06	26.74	27.25	26.52	27.02	97445
2017-04-07	26.82	27.01	26.55	27.00	59217
2017-04-10	27.00	27.00	26.57	26.96	81251
2017-04-11	26.87	27.22	26.76	26.98	49273
2017-04-12	26.97	27.11	26.20	26.50	28505
2017-04-13	26.50	26.50	25.46	25.76	31788
2017-04-17	25.56	26.09	25.56	25.94	43137
2017-04-18	25.70	26.28	25.43	26.08	27105
2017-04-19	26.29	26.89	26.27	26.73	48843
2017-04-20	26.77	27.58	26.77	27.45	74233
2017-04-21	27.39	27.51	26.99	27.19	33820
2017-04-24	27.62	28.20	27.51	27.62	34108
2017-04-25	27.45	28.61	27.45	28.35	103504
2017-04-26	28.28	28.77	28.25	28.47	267874
2017-04-27	28.42	28.42	27.90	28.05	137785
2017-04-28	28.17	28.17	26.88	26.94	67416
2017-05-01	26.94	27.29	26.35	27.04	44181
2017-05-02	26.95	27.38	26.80	27.04	47978
2017-05-03	26.93	27.25	26.93	27.09	23661
2017-05-04	27.10	28.23	27.10	27.93	129817
2017-05-05	28.09	28.09	27.69	27.88	42452
2017-05-08	27.96	28.03	27.65	27.89	26607
2017-05-09	27.90	28.05	27.48	27.50	32797
2017-05-10	27.50	27.61	27.15	27.45	30746
2017-05-11	27.22	27.40	26.69	27.00	18372
2017-05-12	26.98	27.04	26.31	26.64	26634
2017-05-15	26.75	27.37	26.02	26.95	22561
2017-05-16	26.95	27.07	26.48	26.93	31485
2017-05-17	26.60	26.70	25.62	26.01	53844
2017-05-18	25.81	26.57	25.73	25.92	45509
2017-05-19	25.85	25.92	25.46	25.56	113449
2017-05-22	25.55	25.83	25.08	25.39	184805
2017-05-23	25.52	26.27	25.09	25.85	117935
2017-05-24	26.03	26.48	25.77	26.21	69469
2017-05-25	26.21	26.50	25.90	26.35	71535
2017-05-26	26.35	26.35	25.89	26.06	22790
2017-05-30	25.96	26.20	25.46	25.96	27584
2017-05-31	26.00	26.31	25.75	26.00	45235
2017-06-01	26.20	26.41	25.75	26.39	29988
2017-06-02	26.32	26.77	26.26	26.77	48995
2017-06-05	26.94	27.10	26.36	26.48	33561
2017-06-06	26.33	26.85	26.33	26.70	81425
2017-06-07	26.59	26.83	25.92	25.99	48391
2017-06-08	25.89	26.69	25.77	26.38	177893
2017-06-09	26.50	27.23	26.50	27.01	69079
2017-06-12	27.05	27.36	26.66	27.29	60718
2017-06-13	27.42	27.70	27.36	27.58	57618
2017-06-14	27.50	27.87	27.20	27.84	49441
2017-06-15	27.57	28.08	27.57	27.94	48384
2017-06-16	27.74	28.25	27.48	27.96	157315
2017-06-19	27.60	28.23	27.23	27.41	27923
2017-06-20	27.42	27.66	26.09	26.30	46992
2017-06-21	26.50	26.50	25.72	25.79	40386
2017-06-22	25.82	26.26	25.69	26.16	57373
2017-06-23	26.20	26.43	25.52	26.29	410334
2017-06-26	26.21	26.32	25.67	26.12	36248
2017-06-27	26.17	26.42	25.73	25.85	46269
2017-06-28	25.97	26.55	25.65	26.22	75536
2017-06-29	26.49	26.84	26.04	26.84	41054
2017-06-30	26.83	27.24	26.10	26.33	45000
2017-07-03	26.39	27.50	26.35	27.26	18746
2017-07-05	27.27	27.43	26.73	27.13	26361
2017-07-06	27.13	27.24	26.91	27.04	30366
2017-07-07	26.85	28.16	26.85	27.35	41947
2017-07-10	27.25	27.72	26.92	27.54	62221
2017-07-11	27.70	27.85	26.67	27.44	31948
2017-07-12	27.45	27.66	26.46	27.47	33313
2017-07-13	27.41	27.41	26.79	27.01	19098
2017-07-14	26.78	27.30	26.52	26.70	26024
2017-07-17	26.68	27.51	26.29	26.71	25111
2017-07-18	26.50	27.12	26.41	26.60	34400
2017-07-19	26.63	27.34	26.12	26.65	52294
2017-07-20	27.98	27.98	26.68	26.70	32585
2017-07-21	27.11	27.11	25.91	26.77	104836
2017-07-24	26.75	26.86	26.36	26.59	66940
2017-07-25	26.50	27.08	26.47	26.67	28703
2017-07-26	26.58	26.81	26.35	26.61	47146
2017-07-27	26.56	26.81	26.23	26.60	47953
2017-07-28	26.59	26.69	26.24	26.53	27514
2017-07-31	26.27	26.94	26.24	26.65	25241
2017-08-01	26.52	26.79	26.38	26.77	34222
2017-08-02	26.81	27.49	26.07	26.70	547062
2017-08-03	26.54	26.93	26.40	26.50	61135
2017-08-04	26.55	27.21	26.34	26.68	68058
2017-08-07	26.63	27.00	26.23	26.88	58165
2017-08-08	26.73	27.01	26.36	26.89	84370
2017-08-09	26.61	26.92	26.38	26.59	76596
2017-08-10	26.32	26.52	25.91	26.03	65821
2017-08-11	26.15	26.25	25.53	25.64	209682
2017-08-14	25.90	26.54	25.85	26.43	54616
2017-08-15	26.40	26.56	26.33	26.35	76047
2017-08-16	26.33	26.70	26.01	26.35	84661
2017-08-17	26.18	26.42	26.02	26.07	102539
2017-08-18	25.85	26.26	25.65	26.03	85453
2017-08-21	25.95	26.19	25.68	25.88	48122
2017-08-22	26.01	26.23	25.84	25.97	48101
2017-08-23	25.83	26.24	25.83	26.04	51326
2017-08-24	26.08	26.31	25.83	26.11	131132
2017-08-25	26.13	26.24	25.95	26.07	147317
2017-08-28	26.01	26.12	25.68	25.86	106342
2017-08-29	25.66	25.97	25.53	25.77	243078
2017-08-30	25.64	26.32	25.63	26.11	127899
2017-08-31	26.27	26.74	25.97	26.41	94309
2017-09-01	26.40	26.82	25.69	26.03	123725
2017-09-05	25.94	26.09	25.40	25.47	100949
2017-09-06	25.47	25.68	24.84	24.87	208199
2017-09-07	24.89	24.89	23.84	24.22	144358
2017-09-08	23.96	24.49	23.96	24.29	117061
2017-09-11	24.69	25.38	24.69	25.26	109063
2017-09-12	25.22	25.56	25.22	25.32	162721
2017-09-13	25.32	25.67	25.32	25.56	188070
2017-09-14	25.54	26.25	25.54	25.67	134865
2017-09-15	25.73	25.97	25.34	25.47	411214
2017-09-18	25.47	26.03	25.42	25.91	101451
2017-09-19	25.84	26.02	25.80	25.89	86467
2017-09-20	25.72	26.04	25.72	26.03	124829
2017-09-21	26.04	26.30	26.00	26.13	87293
2017-09-22	26.13	26.13	25.85	25.96	77463
2017-09-25	25.85	26.13	25.82	25.98	68625
2017-09-26	26.02	26.05	25.81	26.04	96897
2017-09-27	26.21	26.44	25.83	26.17	242786
2017-09-28	26.13	26.80	25.95	26.80	151773
2017-09-29	26.67	27.20	26.50	26.96	188730
2017-10-02	26.97	27.05	26.72	26.96	287809
2017-10-03	27.04	27.65	26.85	27.64	201251
2017-10-04	27.63	27.63	27.21	27.30	157690
2017-10-05	27.38	27.38	26.73	27.19	130764
2017-10-06	27.00	27.71	26.89	27.26	211247
2017-10-09	27.37	27.48	27.00	27.02	66334
2017-10-10	27.15	27.38	26.94	27.30	174280
2017-10-11	27.24	27.50	27.10	27.24	68582
2017-10-12	27.23	27.33	26.59	26.69	61677
2017-10-13	26.65	26.85	26.41	26.53	36257
2017-10-16	26.54	26.97	26.41	26.85	55018
2017-10-17	26.77	26.91	26.46	26.60	43396
2017-10-18	26.65	27.14	26.62	27.06	68073
2017-10-19	26.97	27.09	26.73	27.04	36309
2017-10-20	27.39	27.42	27.01	27.11	66044
2017-10-23	27.12	27.12	26.75	26.94	44528
2017-10-24	26.77	27.25	26.01	26.14	155361
2017-10-25	26.07	26.28	25.73	26.07	107837
2017-10-26	26.08	26.34	26.08	26.15	85045
2017-10-27	26.15	26.25	26.09	26.22	102411
2017-10-30	26.04	26.46	25.96	26.18	120767
2017-10-31	26.36	26.48	26.12	26.36	95314
2017-11-01	26.39	27.00	25.96	26.19	157978
2017-11-02	26.19	26.67	26.06	26.48	46699
2017-11-03	26.51	26.51	26.19	26.24	47804
2017-11-06	26.20	26.48	26.19	26.29	95666
2017-11-07	26.30	26.31	25.88	26.01	173564
2017-11-08	25.86	26.06	25.65	25.96	138803
2017-11-09	25.80	25.88	25.47	25.75	110156
2017-11-10	25.74	25.92	25.72	25.75	80918
2017-11-13	25.70	25.88	25.26	25.83	63417
2017-11-14	25.74	26.13	25.74	26.03	101382
2017-11-15	25.88	26.56	25.78	26.24	220343
2017-11-16	26.38	26.76	25.94	26.38	77777
2017-11-17	26.23	26.68	26.18	26.41	72120
2017-11-20	26.53	26.88	26.36	26.80	71806
2017-11-21	26.95	26.95	26.42	26.48	108411
2017-11-22	26.54	26.88	26.12	26.72	148598
2017-11-24	26.77	26.77	26.36	26.43	38820
2017-11-27	26.43	26.65	26.28	26.29	61526
2017-11-28	26.33	27.15	26.28	27.09	120052
2017-11-29	27.24	28.22	26.85	28.07	221483
2017-11-30	28.18	28.30	27.73	27.82	343195
2017-12-01	27.79	28.10	26.77	27.59	113756
2017-12-04	27.99	28.44	27.48	28.12	90724
2017-12-05	28.24	28.24	27.67	27.67	70842
2017-12-06	27.58	27.84	27.41	27.53	57385
2017-12-07	27.33	27.89	27.14	27.40	94753
2017-12-08	27.50	27.89	27.05	27.30	88534
2017-12-11	27.28	27.42	26.98	27.09	66154
2017-12-12	27.29	27.39	26.85	27.23	79630
2017-12-13	27.28	28.01	27.24	27.38	97417
2017-12-14	27.48	27.76	26.98	27.11	99161
2017-12-15	27.12	28.20	26.86	28.12	211425
2017-12-18	28.20	28.87	28.17	28.50	255234
2017-12-19	28.65	28.69	28.26	28.60	114994
2017-12-20	28.63	28.78	28.25	28.51	112017
2017-12-21	28.63	28.67	28.23	28.41	77731
2017-12-22	28.52	28.68	28.26	28.39	50146
2017-12-26	28.37	28.49	27.84	27.85	83132
2017-12-27	27.88	28.00	27.26	27.64	49902
2017-12-28	27.68	27.97	27.22	27.88	72438
2017-12-29	27.91	28.00	27.59	27.59	46759
2018-01-02	27.67	28.29	26.90	27.99	121447
2018-01-03	28.02	28.26	27.23	28.15	83856
2018-01-04	28.20	28.50	27.93	28.18	54679
2018-01-05	28.22	28.32	27.78	27.85	138499
2018-01-08	27.89	27.89	27.38	27.52	104654
2018-01-09	27.50	27.88	27.33	27.68	283564
2018-01-10	27.69	28.78	27.69	28.30	204453
2018-01-11	28.40	28.68	28.09	28.54	176105
2018-01-12	28.64	29.36	28.49	28.90	260460
2018-01-16	29.36	29.39	28.49	28.52	159978
2018-01-17	28.62	29.03	28.30	28.76	110198
2018-01-18	28.78	28.96	28.50	28.63	53522
2018-01-19	28.64	29.18	28.64	29.13	131306
2018-01-22	29.18	29.33	28.67	28.90	73821
2018-01-23	28.92	29.10	28.60	28.91	47305
2018-01-24	28.90	29.07	28.65	28.71	101145
2018-01-25	28.94	28.94	28.40	28.46	60015
2018-01-26	28.65	28.78	28.13	28.21	82997
2018-01-29	28.16	28.80	28.11	28.68	130088
2018-01-30	27.97	29.20	27.97	28.62	144733
2018-01-31	28.73	28.89	28.27	28.51	262768
2018-02-01	29.01	29.20	28.65	28.87	239430
2018-02-02	28.73	28.96	28.33	28.48	103369
2018-02-05	28.24	28.83	27.31	27.45	143513
2018-02-06	27.06	27.78	26.75	27.56	165325
2018-02-07	27.40	27.86	27.17	27.70	85167
2018-02-08	27.89	27.89	27.05	27.07	61768
2018-02-09	27.36	27.62	26.88	27.48	120485
2018-02-12	27.61	27.79	27.25	27.46	66878
2018-02-13	27.32	27.56	27.31	27.44	53194
2018-02-14	27.27	28.09	26.80	28.01	100750
2018-02-15	28.19	28.38	27.86	27.96	59318
2018-02-16	27.82	28.15	27.82	28.07	88772
2018-02-20	27.89	28.54	27.47	27.59	137494
2018-02-21	27.65	28.41	27.64	28.13	143017
2018-02-22	28.28	28.36	27.45	27.52	64543
2018-02-23	27.67	27.90	27.45	27.88	40703
2018-02-26	28.00	28.19	27.98	28.12	73222
2018-02-27	28.13	28.49	27.77	27.79	71329
2018-02-28	28.00	28.18	27.70	27.76	180261
2018-03-01	27.71	28.29	27.50	27.94	148313
2018-03-02	27.77	28.22	27.55	28.08	153112
2018-03-05	27.92	28.66	27.57	28.40	89995
2018-03-06	28.48	28.84	28.04	28.79	86381
2018-03-07	28.58	29.11	28.58	29.00	71413
2018-03-08	29.00	29.09	28.53	28.67	98404
2018-03-09	28.94	29.12	28.80	29.08	64933
2018-03-12	29.21	29.21	28.73	28.93	93333
2018-03-13	29.05	29.30	28.76	28.86	66254
2018-03-14	28.97	29.20	28.70	28.92	101407
2018-03-15	29.05	29.28	28.94	29.13	68597
2018-03-16	29.09	29.43	29.00	29.19	101851
2018-03-19	29.21	29.45	28.79	29.30	52324
2018-03-20	29.37	29.50	28.89	29.06	54005
2018-03-21	29.11	29.25	28.79	28.97	74754
2018-03-22	28.79	29.04	28.35	28.35	92722
2018-03-23	28.43	28.45	27.05	27.09	120776
2018-03-26	27.55	27.70	27.22	27.67	112735
2018-03-27	27.80	27.83	27.14	27.29	87378
2018-03-28	27.33	27.90	27.19	27.70	44533
2018-03-29	27.90	28.05	27.63	27.67	62564
2018-04-02	27.67	27.97	26.74	27.05	250518
2018-04-03	27.33	27.61	26.51	27.20	184427
2018-04-04	26.85	27.75	26.85	27.50	120100
2018-04-05	27.67	28.11	27.41	28.06	79368
2018-04-06	27.82	28.01	27.30	27.58	98728
2018-04-09	27.75	28.38	27.74	27.84	158902
2018-04-10	28.00	28.00	27.40	27.68	104564
2018-04-11	27.69	28.00	27.43	27.56	60932
2018-04-12	27.72	27.94	27.40	27.69	97737
2018-04-13	27.90	27.90	27.23	27.38	177516
2018-04-16	27.55	27.95	27.25	27.94	140834
2018-04-17	28.00	28.10	27.66	27.71	152319
2018-04-18	27.78	27.90	27.35	27.41	63927
2018-04-19	27.45	27.83	27.35	27.75	70355
2018-04-20	27.68	28.06	27.40	27.93	49075
2018-04-23	28.00	28.18	27.31	27.96	58373
2018-04-24	27.71	29.69	27.71	29.42	296190
2018-04-25	29.51	29.64	28.75	28.83	280644
2018-04-26	28.93	29.44	28.42	29.23	124886
2018-04-27	29.23	29.38	28.84	28.94	89035
2018-04-30	28.97	29.25	28.49	28.72	93968
2018-05-01	28.73	29.24	28.51	29.12	98317
2018-05-02	29.12	29.26	28.71	28.74	183973
2018-05-03	28.72	28.92	28.42	28.44	134484
2018-05-04	28.35	29.19	28.25	28.86	96575
2018-05-07	28.89	28.90	28.44	28.75	67351
2018-05-08	28.75	29.17	28.40	29.02	144099
2018-05-09	29.13	29.50	28.90	29.40	98010
2018-05-10	29.39	29.41	29.11	29.35	107039
2018-05-11	29.34	29.63	28.80	29.40	79405
2018-05-14	29.41	29.41	29.01	29.06	67242
2018-05-15	29.02	29.36	28.61	29.27	86863
2018-05-16	29.38	30.37	29.02	29.96	278203
2018-05-17	29.96	30.79	29.43	30.65	137427
2018-05-18	30.83	30.84	30.56	30.65	87798
2018-05-21	30.74	31.30	30.73	31.05	118597
2018-05-22	31.08	31.43	30.87	30.98	132289
2018-05-23	31.03	31.08	30.52	30.64	114475
2018-05-24	30.65	30.65	29.94	30.32	122388
2018-05-25	30.28	31.05	30.28	30.96	369523
2018-05-29	30.94	30.94	30.30	30.49	135482
2018-05-30	30.71	30.92	30.58	30.85	100814
2018-05-31	31.00	31.05	30.64	30.74	118062
2018-06-01	30.91	31.26	30.76	31.19	265840
2018-06-04	31.28	31.55	30.87	31.55	145493
2018-06-05	31.49	31.51	31.10	31.46	132804
2018-06-06	31.55	32.37	31.30	32.26	235761
2018-06-07	32.43	32.73	32.11	32.65	169322
2018-06-08	32.61	32.85	32.46	32.74	163940
2018-06-11	32.87	32.87	32.19	32.33	109594
2018-06-12	32.37	32.60	32.03	32.21	146880
2018-06-13	32.20	32.52	32.07	32.11	134269
2018-06-14	32.27	32.28	31.64	31.99	114930
2018-06-15	31.93	32.55	31.71	32.54	681225
2018-06-18	32.38	32.68	32.12	32.45	158675
2018-06-19	32.21	33.08	32.21	32.77	181585
2018-06-20	32.83	32.95	32.31	32.44	214253
2018-06-21	32.54	32.69	31.80	31.91	225570
2018-06-22	32.10	32.40	31.65	31.99	1215144
2018-06-25	31.75	32.48	31.73	31.99	207151
2018-06-26	32.11	32.11	31.49	31.61	147471
2018-06-27	31.62	31.62	30.90	31.05	148145
2018-06-28	31.13	31.39	31.01	31.20	111666
2018-06-29	31.37	31.39	30.97	31.07	122861
2018-07-02	30.98	31.83	30.98	31.80	92453
2018-07-03	31.92	32.24	31.87	32.02	87904
2018-07-05	32.12	32.33	31.90	32.24	116727
2018-07-06	32.21	32.50	32.21	32.32	100752
2018-07-09	32.46	32.94	32.46	32.87	211201
2018-07-10	32.99	32.99	32.11	32.20	169014
2018-07-11	32.15	32.39	32.06	32.12	106158
2018-07-12	32.31	32.31	31.29	31.95	437970
2018-07-13	31.96	32.12	31.39	31.41	154164
2018-07-16	31.38	31.81	31.28	31.71	187361
2018-07-17	31.79	32.12	31.61	31.68	92977
2018-07-18	31.63	31.83	31.51	31.70	108369
2018-07-19	31.74	31.98	31.32	31.97	94459
2018-07-20	31.90	32.14	31.78	32.01	79842
2018-07-23	32.05	32.84	31.87	32.77	189019
2018-07-24	31.25	32.07	30.64	31.25	1817854
2018-07-25	31.33	31.59	30.94	31.05	385004
2018-07-26	30.97	31.40	30.86	30.98	275366
2018-07-27	30.89	31.43	30.78	30.82	368389
2018-07-30	30.88	31.11	30.59	30.65	330931
2018-07-31	30.73	30.87	30.40	30.82	421262
2018-08-01	30.83	31.52	30.83	31.18	214001
2018-08-02	31.04	31.80	30.45	31.42	273531
2018-08-03	31.47	31.60	30.85	30.88	179294
2018-08-06	30.90	30.98	30.65	30.73	121253
2018-08-07	30.78	30.95	30.53	30.56	113876
2018-08-08	30.64	30.95	30.50	30.90	134040
2018-08-09	30.91	31.05	30.57	30.76	136637
2018-08-10	30.60	30.90	30.46	30.50	206705
2018-08-13	30.56	30.63	30.24	30.29	200813
2018-08-14	30.59	31.07	30.46	30.83	240804
2018-08-15	30.76	31.15	30.30	30.35	197710
2018-08-16	30.60	31.02	30.55	30.76	121920
2018-08-17	30.70	30.86	30.46	30.63	116414
2018-08-20	30.78	30.84	30.21	30.68	130784
2018-08-21	30.67	31.09	30.67	30.87	99865
2018-08-22	30.73	31.31	30.67	31.14	171115
2018-08-23	31.15	31.20	30.90	31.04	151569
2018-08-24	31.14	31.23	30.99	31.09	109560
2018-08-27	31.19	31.25	30.68	30.71	152158
2018-08-28	30.83	30.83	30.35	30.44	111566
2018-08-29	30.51	30.51	30.23	30.36	126013
2018-08-30	30.35	30.56	30.20	30.29	82548
2018-08-31	30.20	30.65	30.10	30.62	117821
2018-09-04	30.60	30.92	30.42	30.70	145194
2018-09-05	30.55	30.68	30.20	30.33	130771
2018-09-06	30.41	30.48	30.05	30.11	111603
2018-09-07	30.17	30.36	30.01	30.27	88746
2018-09-10	30.38	30.46	30.08	30.16	123917
2018-09-11	30.16	30.64	29.82	30.52	142724
2018-09-12	30.58	30.62	29.60	29.74	163572
2018-09-13	29.81	30.08	29.34	29.43	147992
2018-09-14	29.50	29.98	29.45	29.91	133090
2018-09-17	29.94	29.96	29.45	29.54	144188
2018-09-18	29.45	29.68	29.30	29.42	193825
2018-09-19	29.51	30.02	29.40	29.79	140551
2018-09-20	29.96	30.46	29.96	30.38	185130
2018-09-21	30.37	30.40	29.54	29.64	955024
2018-09-24	29.68	29.68	28.83	28.90	279871
2018-09-25	29.01	29.13	28.78	28.83	135709
2018-09-26	28.97	28.97	28.20	28.23	171264
2018-09-27	28.30	28.39	28.04	28.35	308619
2018-09-28	28.36	28.49	28.14	28.26	198609
2018-10-01	28.29	28.54	27.86	27.91	181666
2018-10-02	27.96	28.06	27.39	27.72	152992
2018-10-03	28.25	29.15	28.06	29.12	354117
2018-10-04	29.12	29.34	28.77	28.81	137591
2018-10-05	30.84	30.98	30.10	30.47	1786511
2018-10-08	30.25	30.90	30.25	30.78	634301
2018-10-09	30.62	30.84	29.92	29.99	810867
2018-10-10	29.91	30.18	29.27	29.40	4484957
2018-10-11	29.12	29.32	27.93	28.09	604788
2018-10-12	28.37	28.37	26.47	27.30	553510
2018-10-15	27.21	27.61	26.99	27.54	330741
2018-10-16	27.72	27.79	26.85	27.65	390450
2018-10-17	27.40	27.61	26.78	27.40	254025
2018-10-18	27.37	27.37	26.52	26.53	390517
2018-10-19	26.54	26.54	25.45	25.50	447269
2018-10-22	25.62	25.72	24.35	24.49	896904
2018-10-23	22.70	23.89	20.99	23.61	772887
2018-10-24	23.18	23.58	21.75	21.77	642632
2018-10-25	21.87	22.67	21.75	22.17	518077
2018-10-26	21.74	22.18	21.25	22.12	514904
2018-10-29	22.37	23.00	22.08	22.79	369316
2018-10-30	22.75	23.25	22.50	23.05	545323
2018-10-31	23.26	23.65	23.17	23.56	391945
2018-11-01	23.57	24.03	23.13	23.19	366625
2018-11-02	23.21	23.42	22.70	23.31	279612
2018-11-05	23.21	23.78	23.06	23.73	222761
2018-11-06	23.66	24.02	23.19	23.98	467561
2018-11-07	24.07	24.24	23.21	23.54	238828
2018-11-08	23.45	24.39	23.29	24.35	280776
2018-11-09	24.25	24.54	23.69	23.91	213352
2018-11-12	23.82	24.01	23.50	23.55	201362
2018-11-13	23.52	23.88	23.16	23.17	220234
2018-11-14	23.38	23.62	22.62	22.94	229535
2018-11-15	22.80	23.80	22.74	23.61	158002
2018-11-16	23.11	24.06	23.11	24.05	344205
2018-11-19	24.03	24.66	23.75	24.17	306140
2018-11-20	23.93	24.16	23.42	23.59	272951
2018-11-21	23.67	24.77	23.44	24.62	256199
2018-11-23	24.52	25.08	24.31	25.02	187795
2018-11-26	25.32	25.69	24.88	24.99	252119
2018-11-27	24.85	25.17	24.51	24.80	172270
2018-11-28	24.93	25.46	24.43	25.42	128234
2018-11-29	25.34	25.56	24.77	25.02	144016
2018-11-30	24.90	25.81	24.90	25.69	202906
2018-12-03	26.02	26.05	25.16	25.65	291647
2018-12-04	25.51	25.56	23.28	23.37	455668
2018-12-06	22.96	23.10	21.81	23.08	445723
2018-12-07	23.08	23.74	23.08	23.57	287354
2018-12-10	23.58	23.79	22.90	23.40	246353
2018-12-11	23.72	23.89	23.02	23.16	130286
2018-12-12	23.43	23.94	23.16	23.72	127821
2018-12-13	23.66	23.95	23.11	23.21	161336
2018-12-14	23.02	23.39	22.63	22.69	105743
2018-12-17	22.55	22.86	22.17	22.23	234380
2018-12-18	22.23	22.50	21.65	22.14	397152
2018-12-19	21.97	22.33	20.84	20.85	248836
2018-12-20	20.80	20.98	20.52	20.73	297208
2018-12-21	20.74	21.44	20.66	20.82	561847
2018-12-24	20.59	21.06	20.50	20.58	103578
2018-12-26	20.59	21.71	20.34	21.68	194370
2018-12-27	21.31	21.63	20.60	21.34	235017
2018-12-28	21.30	22.02	21.30	21.60	265670
2018-12-31	21.63	21.95	21.31	21.38	892924
2019-01-02	21.19	22.00	21.18	21.80	430025
2019-01-03	21.63	22.70	21.57	21.80	411567
2019-01-04	22.15	22.67	21.74	22.07	411665
2019-01-07	21.96	22.31	20.84	21.97	416811
2019-01-08	22.15	22.15	21.09	22.00	943607
2019-01-09	22.03	22.57	22.03	22.26	396588
2019-01-10	22.08	22.55	21.83	22.29	264806
2019-01-11	21.81	22.28	21.44	22.16	238656
2019-01-14	21.92	22.51	21.79	22.18	148111
2019-01-15	22.13	22.45	21.76	22.45	161278
2019-01-16	22.60	22.93	22.44	22.68	322262
2019-01-17	22.61	23.12	22.43	23.12	363781
2019-01-18	23.13	23.77	22.98	23.70	234309
2019-01-22	23.53	23.73	23.03	23.25	167321
2019-01-23	23.29	23.44	23.07	23.29	141778
2019-01-24	23.21	23.54	22.90	23.42	323690
2019-01-25	23.53	23.95	23.34	23.57	220798
2019-01-28	23.50	24.25	23.50	24.24	286555
2019-01-29	25.75	27.00	24.64	25.59	521191
2019-01-30	25.41	26.93	25.41	26.51	401977
2019-01-31	26.45	26.58	25.60	26.46	298466
2019-02-01	26.48	26.70	26.19	26.28	269662
2019-02-04	26.30	26.89	26.20	26.73	291535
2019-02-05	26.88	26.91	26.46	26.60	345227
2019-02-06	26.56	26.95	26.49	26.73	277956
2019-02-07	26.80	27.13	26.68	27.01	397865
2019-02-08	26.76	27.03	26.64	26.85	327807
2019-02-11	26.95	27.03	26.75	27.00	326976
2019-02-12	27.15	27.39	26.86	26.93	359813
2019-02-13	26.98	27.24	26.87	26.95	341422
2019-02-14	26.95	27.11	26.54	26.75	435707
2019-02-15	26.91	27.42	26.75	27.29	2574422
2019-02-19	27.10	28.11	27.10	28.03	664474
2019-02-20	27.97	28.44	27.79	28.33	499143
2019-02-21	28.20	28.37	27.66	27.90	256197
2019-02-22	27.94	27.96	27.60	27.70	199701
2019-02-25	27.82	28.02	27.43	27.61	519767
2019-02-26	27.52	27.98	27.52	27.59	362411
2019-02-27	27.58	27.98	27.58	27.94	238394
2019-02-28	27.94	28.14	27.81	28.01	200217
2019-03-01	28.20	28.39	27.83	28.18	227852
2019-03-04	28.30	28.53	27.94	28.20	352064
2019-03-05	28.20	28.49	27.35	27.65	386197
2019-03-06	27.64	27.68	26.84	26.97	216086
2019-03-07	26.88	26.88	26.07	26.16	413785
2019-03-08	26.02	26.45	26.00	26.29	294152
2019-03-11	26.41	26.65	26.21	26.63	171490
2019-03-12	26.59	26.95	26.05	26.17	590964
2019-03-13	26.25	26.25	25.91	25.96	565336
2019-03-14	25.97	26.11	25.85	25.88	292256
2019-03-15	25.85	26.10	25.73	25.89	790196
2019-03-18	26.05	26.55	26.02	26.34	488665
2019-03-19	26.40	26.52	25.48	25.52	482277
2019-03-20	25.41	25.50	24.50	24.64	434511
2019-03-21	24.47	24.95	24.29	24.35	520954
2019-03-22	24.10	24.19	23.04	23.30	440913
2019-03-25	23.17	23.93	23.13	23.56	403083
2019-03-26	23.74	24.33	23.70	24.19	592064
2019-03-27	24.05	24.29	23.67	24.16	295673
2019-03-28	24.15	24.53	23.91	24.39	141841
2019-03-29	24.58	24.66	24.01	24.22	351231
2019-04-01	24.45	24.89	24.33	24.76	231055
2019-04-02	24.74	24.88	24.53	24.77	268669
2019-04-03	25.07	25.17	24.67	24.87	464317
2019-04-04	24.82	25.67	24.82	25.56	278892
2019-04-05	25.57	25.78	25.33	25.43	333224
2019-04-08	25.39	25.56	25.09	25.17	188660
2019-04-09	25.04	25.29	24.82	24.89	227656
2019-04-10	24.88	25.30	24.63	25.25	368618
2019-04-11	25.38	25.61	25.18	25.50	248530
2019-04-12	25.77	26.00	25.38	25.91	199740
2019-04-15	25.90	25.91	25.38	25.63	423353
2019-04-16	25.74	26.26	25.57	26.24	175596
2019-04-17	26.34	26.58	26.04	26.56	221248
2019-04-18	26.38	26.64	26.10	26.22	229389
2019-04-22	26.31	26.47	25.72	25.91	202498
2019-04-23	26.34	26.34	24.71	25.94	490439
2019-04-24	25.60	25.98	24.80	25.95	549513
2019-04-25	25.94	26.64	25.63	26.33	359357
2019-04-26	26.51	26.84	26.33	26.76	304052
2019-04-29	26.96	27.28	26.78	26.78	236146
2019-04-30	26.87	26.88	26.41	26.51	238388
2019-05-01	26.49	26.79	25.99	26.18	469449
2019-05-02	26.21	26.63	26.19	26.27	134419
2019-05-03	26.28	26.76	26.28	26.75	321184
2019-05-06	26.33	26.89	26.29	26.72	183120
2019-05-07	26.43	26.57	26.20	26.31	386509
2019-05-08	26.08	26.30	25.94	25.98	180274
2019-05-09	25.71	26.11	25.52	26.01	177721
2019-05-10	25.89	26.30	25.64	26.26	191251
2019-05-13	25.89	25.99	25.39	25.47	326872
2019-05-14	25.65	26.22	25.46	26.12	181551
2019-05-15	25.85	25.99	25.56	25.94	223146
2019-05-16	25.96	26.51	25.82	26.23	319854
2019-05-17	26.01	26.39	25.91	26.09	274372
2019-05-20	25.92	26.47	25.90	26.24	190074
2019-05-21	26.36	26.53	26.20	26.39	199233
2019-05-22	26.27	26.39	26.11	26.32	140370
2019-05-23	25.99	26.09	25.35	25.56	294330
2019-05-24	25.73	26.30	25.72	26.24	232673
2019-05-28	26.09	26.35	25.88	25.95	302012
2019-05-29	25.72	26.22	25.63	26.15	250821
2019-05-30	26.16	26.32	25.61	25.83	236750
2019-05-31	25.53	25.70	25.27	25.43	221893
2019-06-03	25.24	25.80	25.24	25.63	407617
2019-06-04	25.90	26.32	25.62	26.28	174882
2019-06-05	26.21	26.32	25.82	25.96	187690
2019-06-06	25.93	26.19	25.36	25.73	220228
2019-06-07	25.62	25.99	25.47	25.88	138544
2019-06-10	25.90	26.39	25.90	26.08	154711
2019-06-11	26.31	26.52	26.05	26.25	238959
2019-06-12	26.21	26.24	25.90	25.93	139708
2019-06-13	26.06	26.24	25.81	25.98	120123
2019-06-14	25.99	26.36	25.84	26.19	139072
2019-06-17	26.20	26.60	25.93	25.99	271741
2019-06-18	26.00	26.62	26.00	26.20	306901
2019-06-19	26.09	26.54	26.00	26.04	361484
2019-06-20	26.28	26.28	25.41	25.72	339027
2019-06-21	25.60	25.90	25.29	25.69	334654
2019-06-24	25.59	25.85	24.96	25.00	227750
2019-06-25	25.05	25.60	24.75	25.48	290828
2019-06-26	25.40	25.69	25.08	25.42	201108
2019-06-27	25.42	25.80	25.42	25.67	191613
2019-06-28	25.81	26.20	25.74	25.95	1521886
2019-07-01	26.16	26.34	25.79	25.92	326806
2019-07-02	25.90	26.02	25.34	25.54	168225
2019-07-03	25.53	25.90	25.51	25.77	93908
2019-07-05	25.92	26.50	25.92	26.39	156089
2019-07-08	26.26	26.31	25.60	25.63	196112
2019-07-09	25.56	25.86	25.37	25.84	129581
2019-07-10	25.88	26.01	25.39	25.50	149696
2019-07-11	25.49	25.68	25.24	25.61	192809
2019-07-12	25.67	26.18	25.52	26.00	258997
2019-07-15	26.13	26.13	25.47	25.76	230477
2019-07-16	25.76	26.15	25.63	25.95	214939
2019-07-17	25.88	25.88	25.37	25.39	173087
2019-07-18	25.37	25.98	25.37	25.95	224786
2019-07-19	25.83	26.30	25.83	26.10	272908
2019-07-22	26.00	26.13	25.54	25.67	387333
2019-07-23	25.38	25.39	23.98	25.08	490922
2019-07-24	24.79	25.94	24.64	25.86	401681
2019-07-25	25.94	26.15	25.52	25.61	309473
2019-07-26	25.60	26.00	25.60	25.86	254435
2019-07-29	25.72	25.99	25.21	25.28	172664
2019-07-30	25.06	25.81	25.06	25.80	186196
2019-07-31	25.74	26.00	25.59	25.59	318752
2019-08-01	25.51	25.84	24.80	24.97	291958
2019-08-02	24.89	25.08	24.38	24.60	253327
2019-08-05	24.15	24.18	23.32	23.60	277121
2019-08-06	23.67	23.96	23.38	23.86	226145
2019-08-07	23.34	23.79	23.05	23.32	307846
2019-08-08	23.46	24.06	23.43	23.72	308906
2019-08-09	23.65	23.75	23.47	23.50	401522
2019-08-12	23.28	23.50	23.08	23.09	194717
2019-08-13	22.99	23.67	22.99	23.34	176363
2019-08-14	22.78	22.96	22.38	22.53	237611
2019-08-15	22.57	22.71	22.30	22.38	145871
2019-08-16	22.53	23.25	22.53	23.19	234346
2019-08-19	23.55	23.79	23.38	23.43	179621
2019-08-20	23.23	23.44	23.08	23.14	184251
2019-08-21	23.38	23.60	23.19	23.55	161310
2019-08-22	23.66	23.87	23.44	23.49	141550
2019-08-23	23.37	23.38	22.45	22.51	494742
2019-08-26	22.84	23.02	22.41	22.99	158743
2019-08-27	23.14	23.24	22.38	22.56	268790
2019-08-28	22.50	23.55	22.50	23.37	310759
2019-08-29	23.55	23.95	23.45	23.57	200009
2019-08-30	23.74	23.81	23.34	23.60	98651
2019-09-03	23.30	23.37	22.76	23.04	274555
2019-09-04	23.51	24.02	23.34	23.94	309483
2019-09-05	24.37	25.03	24.24	24.45	304602
2019-09-06	24.61	25.00	24.33	24.51	588921
2019-09-09	24.51	25.40	24.51	25.31	368651
2019-09-10	25.45	25.63	25.20	25.37	416180
2019-09-11	25.49	25.59	25.00	25.47	475117
2019-09-12	25.31	25.44	24.99	25.32	455293
2019-09-13	25.55	25.81	25.23	25.46	402020
2019-09-16	25.23	25.47	25.22	25.24	380238
2019-09-17	25.09	25.18	24.76	25.12	372000
2019-09-18	25.07	25.25	24.87	25.16	398095
2019-09-19	25.12	25.42	24.90	24.92	246080
2019-09-20	24.91	25.28	24.80	24.85	848411
2019-09-23	24.66	25.03	24.61	24.96	226480
2019-09-24	24.84	24.89	24.32	24.45	441637
2019-09-25	24.46	25.00	24.36	24.90	322660
2019-09-26	24.85	24.86	24.31	24.33	313734
2019-09-27	24.39	24.80	24.28	24.36	281007
2019-09-30	24.38	24.61	24.24	24.27	333866
2019-10-01	24.46	24.70	23.71	23.76	394294
2019-10-02	23.52	23.74	23.31	23.61	194837
2019-10-03	23.53	23.62	22.95	23.38	338889
2019-10-04	23.53	24.30	23.29	23.80	185928
2019-10-07	23.79	23.90	23.52	23.59	213998
2019-10-08	23.31	23.37	23.04	23.18	257904
2019-10-09	23.36	23.36	23.03	23.21	205715
2019-10-10	23.36	23.59	23.14	23.30	200473
2019-10-11	23.65	24.01	23.58	23.61	469092
2019-10-14	23.43	23.88	23.32	23.86	302765
2019-10-15	23.88	24.26	23.78	24.18	398067
2019-10-16	24.18	24.55	23.93	24.25	549379
2019-10-17	24.38	24.40	24.07	24.31	244994
2019-10-18	24.15	24.70	24.14	24.56	473773
2019-10-21	24.85	25.32	24.76	25.32	499090
2019-10-22	25.50	25.50	24.37	24.90	401907
2019-10-23	24.74	24.98	24.48	24.91	234954
2019-10-24	24.92	25.01	24.59	24.85	237283
2019-10-25	24.76	25.19	24.73	24.78	380240
2019-10-28	24.80	25.35	24.65	25.32	484071
2019-10-29	25.29	25.42	25.15	25.39	221119
2019-10-30	25.30	25.38	24.87	25.06	233596
2019-10-31	25.01	25.01	24.24	24.62	296733
2019-11-01	24.78	25.00	24.76	24.94	223438
2019-11-04	25.17	25.45	24.96	25.27	324214
2019-11-05	25.47	25.82	25.10	25.51	338202
2019-11-06	25.33	25.33	25.06	25.18	203188
2019-11-07	25.50	25.57	25.21	25.27	159205
2019-11-08	25.13	25.26	25.04	25.09	185677
2019-11-11	24.86	25.05	24.86	25.00	187601
2019-11-12	24.99	25.34	24.82	25.30	827364
2019-11-13	25.05	25.12	24.73	24.78	460355
2019-11-14	24.78	24.95	24.69	24.80	255821
2019-11-15	24.98	25.10	24.65	24.90	225297
2019-11-18	24.97	24.97	24.53	24.77	186643
2019-11-19	24.96	25.08	24.81	25.00	217097
2019-11-20	24.80	25.16	24.80	25.00	329586
2019-11-21	25.13	25.20	24.84	25.10	284790
2019-11-22	25.20	25.50	25.15	25.43	545291
2019-11-25	25.49	25.85	25.39	25.80	373936
2019-11-26	25.68	25.98	25.54	25.93	447916
2019-11-27	26.00	26.22	25.95	26.16	503401
2019-11-29	26.12	26.37	25.97	26.01	170890
2019-12-02	26.14	26.14	25.65	25.77	513657
2019-12-03	25.71	25.71	25.34	25.61	302655
2019-12-04	25.44	26.08	25.44	25.82	242661
2019-12-05	25.90	26.00	25.78	25.85	323551
2019-12-06	26.14	26.42	25.97	25.99	423608
2019-12-09	26.01	26.75	26.01	26.52	397529
2019-12-10	26.42	26.47	26.31	26.40	202871
2019-12-11	26.45	26.55	26.36	26.44	163820
2019-12-12	26.50	27.13	26.45	27.07	377771
2019-12-13	27.23	27.38	26.93	27.34	321650
2019-12-16	27.54	28.24	27.47	28.06	709400
2019-12-17	27.98	28.96	27.89	28.91	859890
2019-12-18	28.99	29.13	28.77	28.98	955729
2019-12-19	28.98	29.03	28.60	28.70	597299
2019-12-20	28.85	29.21	28.52	29.12	1902214
2019-12-23	29.08	29.08	28.73	28.95	964091
2019-12-24	29.05	29.05	28.85	29.03	384674
2019-12-26	29.03	29.28	28.88	29.26	361837
2019-12-27	29.20	29.21	28.89	29.07	264745
2019-12-30	29.15	29.28	28.95	29.19	309451
2019-12-31	29.15	29.33	29.03	29.13	397874
2020-01-02	29.10	29.33	28.96	29.31	611237
2020-01-03	29.00	29.41	28.75	29.35	741031
2020-01-06	29.10	29.38	28.84	29.26	508277
2020-01-07	29.26	29.26	28.86	28.92	371256
2020-01-08	28.97	29.20	28.85	28.97	748511
2020-01-09	29.18	29.18	28.57	28.60	271218
2020-01-10	28.57	28.57	28.24	28.42	211671
2020-01-13	28.48	28.55	28.35	28.54	389759
2020-01-14	28.53	28.65	28.31	28.33	307024
2020-01-15	28.13	28.20	27.91	28.10	248632
2020-01-16	28.29	28.62	28.26	28.51	171035
2020-01-17	28.61	28.70	28.40	28.45	193180
2020-01-21	28.38	28.46	28.14	28.40	332105
2020-01-22	28.51	28.75	28.28	28.67	196547
2020-01-23	28.59	28.94	28.31	28.91	375072
2020-01-24	28.94	29.18	28.38	28.66	622768
2020-01-27	28.21	28.52	28.02	28.31	265173
2020-01-28	28.59	28.60	28.18	28.29	315196
2020-01-29	28.29	28.69	27.69	28.12	587048
2020-01-30	27.92	28.57	27.79	28.56	448313
2020-01-31	28.31	28.40	27.95	28.32	375107
2020-02-03	28.51	28.80	28.42	28.68	509600
2020-02-04	28.94	29.20	28.82	28.88	440026
2020-02-05	28.77	29.20	28.75	29.03	611899
2020-02-06	29.20	29.30	28.70	28.76	319382
2020-02-07	28.57	28.72	28.35	28.42	320492
2020-02-10	28.41	28.61	28.34	28.56	371537
2020-02-11	28.63	29.02	28.61	28.65	251198
2020-02-12	28.83	28.94	28.43	28.55	270250
2020-02-13	28.46	28.96	27.34	28.89	219853
2020-02-14	28.90	29.04	28.66	28.69	297005
2020-02-18	28.58	28.73	28.15	28.19	272462
2020-02-19	28.23	28.57	28.23	28.42	222598
2020-02-20	28.32	28.74	28.27	28.39	390979
2020-02-21	28.35	28.52	28.17	28.21	1182813
2020-02-24	27.51	27.73	27.17	27.56	376351
2020-02-25	27.55	27.64	26.40	26.45	450034
2020-02-26	26.59	26.72	25.97	26.02	262206
2020-02-27	25.49	26.12	25.10	25.10	361208
2020-02-28	24.37	24.88	23.63	24.07	551433
2020-03-02	24.12	24.92	23.89	24.89	451022
2020-03-03	24.95	25.37	23.79	23.95	451416
2020-03-04	24.29	24.64	23.83	24.55	376445
2020-03-05	23.89	24.39	23.32	23.48	456090
2020-03-06	22.62	23.50	21.55	22.57	438175
2020-03-09	20.89	20.92	17.41	17.44	860844
2020-03-10	18.16	19.02	17.65	18.88	930864
2020-03-11	18.35	19.08	16.86	17.31	586458
2020-03-12	16.10	17.41	15.49	16.04	888061
2020-03-13	17.25	18.04	15.54	17.32	1031527
2020-03-16	14.62	15.79	13.53	14.05	969068
2020-03-17	13.97	14.26	12.89	14.21	1252063
2020-03-18	13.40	13.67	10.67	10.77	817794
2020-03-19	10.75	12.31	10.02	11.94	2060785
2020-03-20	12.02	12.82	11.19	11.47	986819
2020-03-23	11.47	11.59	10.40	11.01	613875
2020-03-24	11.79	12.53	11.20	12.47	503886
2020-03-25	12.59	13.66	12.13	13.14	1008393
2020-03-26	13.28	14.24	13.23	13.94	738245
2020-03-27	13.14	14.53	13.14	14.20	779059
2020-03-30	14.01	14.46	13.31	14.34	556642
2020-03-31	14.25	14.48	13.66	13.97	539365
2020-04-01	12.92	13.52	12.88	13.23	440034
2020-04-02	13.16	13.79	13.14	13.75	390249
2020-04-03	13.69	14.08	12.28	12.41	324758
2020-04-06	13.08	13.90	13.08	13.76	322155
2020-04-07	14.63	15.00	13.74	13.74	531464
2020-04-08	14.07	14.67	13.97	14.39	477205
2020-04-09	15.00	15.89	14.63	15.86	440342
2020-04-13	15.77	15.77	14.78	14.96	311096
2020-04-14	15.42	15.42	14.12	14.42	502670
2020-04-15	13.66	13.82	13.16	13.50	374675
2020-04-16	13.49	13.59	12.32	12.65	379180
2020-04-17	13.34	13.99	13.34	13.87	231887
2020-04-20	13.42	14.20	13.20	13.56	271162
2020-04-21	13.00	13.46	12.88	13.39	236035
2020-04-22	13.78	13.78	13.21	13.40	237871
2020-04-23	13.56	14.14	13.54	13.84	307387
2020-04-24	13.91	14.61	13.72	14.49	285954
2020-04-27	14.66	15.79	14.62	15.50	911870
2020-04-28	16.25	16.93	15.97	16.67	638673
2020-04-29	16.87	18.67	16.67	17.87	600802
2020-04-30	17.42	18.20	16.75	17.56	594752
2020-05-01	17.12	17.27	16.51	17.06	269122
2020-05-04	16.69	16.91	16.36	16.75	261488
2020-05-05	17.08	17.22	16.10	16.18	511187
2020-05-06	16.38	16.42	15.57	15.84	413371
2020-05-07	16.00	16.40	15.90	15.96	515690
2020-05-08	16.49	16.69	16.12	16.63	562463
2020-05-11	16.25	16.25	15.60	15.75	509522
2020-05-12	15.78	16.15	14.94	14.98	548556
2020-05-13	15.06	15.06	13.64	14.22	510385
2020-05-14	13.93	14.57	13.44	14.51	405243
2020-05-15	14.37	14.76	14.17	14.63	906314
2020-05-18	15.41	16.75	15.41	16.57	485810
2020-05-19	16.36	16.46	15.53	15.55	271990
2020-05-20	15.81	16.61	15.60	16.47	203342
2020-05-21	16.41	16.78	16.19	16.28	229721
2020-05-22	16.45	16.77	15.99	16.27	166296
2020-05-26	17.10	17.58	16.96	17.27	324041
2020-05-27	17.86	18.67	17.38	18.61	315795
2020-05-28	19.00	19.19	17.77	17.92	348188
2020-05-29	17.57	17.69	16.99	17.52	442084
2020-06-01	17.71	18.12	17.24	17.54	244671
2020-06-02	17.88	18.01	17.15	17.33	205274
2020-06-03	18.08	18.84	17.52	18.53	513070
2020-06-04	18.43	19.32	18.04	19.20	369257
2020-06-05	20.74	21.56	20.17	20.35	597027
2020-06-08	21.00	21.75	20.69	21.11	328766
2020-06-09	20.28	21.25	19.72	20.81	229904
2020-06-10	20.57	20.81	19.05	19.09	274480
2020-06-11	18.00	18.13	16.86	16.97	442635
2020-06-12	17.94	18.10	16.75	17.33	331925
2020-06-15	16.54	17.75	16.49	17.38	314799
2020-06-16	18.36	18.74	17.78	18.31	302022
2020-06-17	18.27	18.27	17.01	17.04	240674
2020-06-18	16.81	17.92	16.81	17.69	261681
2020-06-19	17.94	17.94	16.83	17.30	637334
2020-06-22	17.03	17.52	16.75	17.42	128587
2020-06-23	17.84	17.92	17.16	17.17	181079
2020-06-24	16.90	16.90	16.04	16.24	224599
2020-06-25	16.12	16.93	16.12	16.92	270708
2020-06-26	16.57	16.57	15.88	16.21	759340
2020-06-29	16.52	17.56	16.50	17.22	252189
2020-06-30	17.07	17.77	17.06	17.70	227257
2020-07-01	17.69	17.87	16.54	16.60	208457
2020-07-02	17.16	17.36	16.44	16.54	259500
2020-07-06	17.13	17.39	16.54	16.63	151638
2020-07-07	16.37	16.49	16.04	16.19	220210
2020-07-08	16.07	16.44	15.71	16.15	203977
2020-07-09	16.05	16.05	15.19	15.59	331332
2020-07-10	15.70	16.31	15.60	16.24	301709
2020-07-13	16.58	16.75	16.04	16.32	188054
2020-07-14	16.27	16.37	15.61	15.85	148172
2020-07-15	16.27	16.86	16.15	16.75	235682
2020-07-16	16.63	16.77	16.30	16.44	154442
2020-07-17	16.37	16.57	16.03	16.14	199454
2020-07-20	16.01	16.08	15.75	15.76	135488
2020-07-21	16.01	16.87	16.01	16.84	162080
2020-07-22	16.59	16.76	16.31	16.47	168739
2020-07-23	16.46	17.14	16.46	16.97	177205
2020-07-24	17.02	17.11	16.70	16.71	128488
2020-07-27	16.23	16.62	16.16	16.36	648362
2020-07-28	16.31	16.66	16.28	16.40	280711
2020-07-29	16.90	17.55	16.50	17.55	342088
2020-07-30	16.98	17.25	16.53	17.16	220291
2020-07-31	17.08	17.13	16.24	16.72	270378
2020-08-03	16.93	17.38	16.69	17.30	232755
2020-08-04	17.15	17.38	16.89	17.17	179101
2020-08-05	17.36	17.72	17.10	17.70	196918
2020-08-06	17.56	17.70	17.34	17.46	93934
2020-08-07	17.23	18.37	17.08	18.35	297917
2020-08-10	18.61	19.30	17.03	18.80	242985
2020-08-11	19.14	20.19	18.92	19.09	228588
2020-08-12	19.55	19.81	18.59	18.89	202716
2020-08-13	18.72	18.78	18.21	18.70	199892
2020-08-14	18.37	19.19	18.25	19.03	348412
2020-08-17	18.98	18.98	18.48	18.88	269102
2020-08-18	18.86	18.86	18.10	18.17	328150
2020-08-19	18.33	18.50	17.88	18.19	192975
2020-08-20	17.89	17.96	17.63	17.69	203409
2020-08-21	17.66	17.78	17.38	17.64	257427
2020-08-24	17.83	18.41	17.34	18.34	202368
2020-08-25	18.50	18.50	18.18	18.40	190688
2020-08-26	18.41	18.41	17.76	17.94	132584
2020-08-27	17.95	18.55	17.95	18.41	159506
2020-08-28	18.60	18.60	18.13	18.35	274451
2020-08-31	18.30	18.31	17.88	17.98	197097
2020-09-01	17.82	18.62	17.68	17.81	162565
2020-09-02	17.74	17.92	17.50	17.90	164304
2020-09-03	17.93	18.74	17.64	17.75	160492
2020-09-04	18.26	18.52	17.84	18.31	194641
2020-09-08	18.16	18.24	17.75	18.00	235842
2020-09-09	18.00	18.18	17.53	18.15	402300
2020-09-10	18.14	18.34	17.84	17.92	444961
2020-09-11	17.99	18.25	17.73	18.00	309210
2020-09-14	18.03	18.50	17.90	18.12	286261
2020-09-15	18.51	18.51	17.28	17.35	214335
2020-09-16	17.34	17.82	17.14	17.46	181673
2020-09-17	17.19	17.75	17.08	17.56	235334
2020-09-18	17.69	17.69	16.88	16.96	1163759
2020-09-21	16.41	16.84	15.53	15.83	346633
2020-09-22	17.10	17.61	15.91	16.04	317432
2020-09-23	16.02	16.68	15.77	15.79	219367
2020-09-24	15.79	16.38	15.52	15.94	267280
2020-09-25	15.70	16.31	15.70	16.19	136645
2020-09-28	16.47	17.08	16.47	16.94	179329
2020-09-29	16.85	17.03	16.67	16.92	190820
2020-09-30	17.04	17.46	16.80	17.03	229908
2020-10-01	16.99	17.43	16.91	17.43	172038
2020-10-02	17.06	18.13	17.06	18.00	238124
2020-10-05	18.30	18.83	18.29	18.80	174577
2020-10-06	19.14	19.78	18.94	19.12	385107
2020-10-07	19.38	19.85	19.30	19.55	340324
2020-10-08	19.80	20.26	19.61	20.22	264013
2020-10-09	20.46	20.72	19.81	19.87	225462
2020-10-12	19.78	20.54	19.77	20.45	150125
2020-10-13	20.34	20.34	19.84	20.19	178296
2020-10-14	20.18	20.35	19.84	19.86	182435
2020-10-15	19.67	20.65	19.55	20.45	376137
2020-10-16	20.45	20.54	20.00	20.25	276871
2020-10-19	20.42	20.65	20.14	20.16	239326
2020-10-20	20.24	20.73	20.24	20.61	292182
2020-10-21	20.62	20.94	20.53	20.88	174299
2020-10-22	20.89	21.58	20.84	21.50	336346
2020-10-23	21.56	21.88	21.24	21.29	359064
2020-10-26	21.07	21.07	20.28	20.73	560966
2020-10-27	20.77	20.77	19.49	19.51	220101
2020-10-28	19.98	20.18	18.08	18.64	543031
2020-10-29	18.60	19.15	18.29	19.05	295798
2020-10-30	19.06	19.97	18.95	19.73	552014
2020-11-02	20.10	20.39	19.82	20.05	231873
2020-11-03	20.80	20.80	20.20	20.44	451873
2020-11-04	19.78	20.02	19.25	19.46	248337
2020-11-05	19.55	20.41	19.55	20.19	205118
2020-11-06	20.34	20.62	19.93	19.95	239989
2020-11-09	21.76	23.39	21.76	22.22	538558
2020-11-10	22.66	23.70	22.47	23.35	421454
2020-11-11	23.41	23.45	22.18	22.57	332147
2020-11-12	22.13	22.73	21.68	21.93	1129887
2020-11-13	22.32	22.74	21.97	22.26	270566
2020-11-16	22.04	23.23	22.04	23.18	284161
2020-11-17	22.75	23.27	22.46	23.13	259416
2020-11-18	23.34	23.67	22.60	22.64	244832
2020-11-19	22.58	22.59	21.81	22.37	166588
2020-11-20	22.02	22.20	21.44	21.93	197389
2020-11-23	22.28	22.48	22.11	22.28	343442
2020-11-24	22.76	23.60	22.76	23.29	163007
2020-11-25	23.01	23.09	22.42	22.98	127744
2020-11-27	22.86	23.42	22.21	22.47	68251
2020-11-30	22.45	22.50	21.63	21.69	240138
2020-12-01	22.16	22.52	21.80	22.00	280650
2020-12-02	22.00	22.58	21.99	22.36	182123
2020-12-03	22.37	22.59	22.11	22.19	319531
2020-12-04	22.55	23.14	22.44	23.09	420191
2020-12-07	22.86	23.21	22.50	23.12	168575
2020-12-08	23.17	23.44	22.93	23.40	154243
2020-12-09	23.57	23.80	23.11	23.33	154781
2020-12-10	23.31	23.58	22.61	23.51	148649
2020-12-11	23.15	23.79	23.04	23.75	253268
2020-12-14	24.04	24.81	23.97	24.28	515175
2020-12-15	24.37	24.99	24.06	24.75	478123
2020-12-16	24.80	25.06	24.54	24.87	362181
2020-12-17	25.01	25.27	24.70	25.11	267989
2020-12-18	25.13	25.82	25.03	25.72	1515822
2020-12-21	24.83	25.61	24.11	24.31	401137
2020-12-22	24.41	24.56	24.14	24.52	269042
2020-12-23	24.74	25.25	24.54	25.19	306861
2020-12-24	25.35	25.36	24.79	25.15	146317
2020-12-28	25.51	25.79	25.12	25.63	227414
2020-12-29	25.67	25.77	25.06	25.26	241516
2020-12-30	24.50	25.69	24.50	25.55	165468
2020-12-31	25.29	25.84	25.16	25.66	168708
2021-01-04	25.76	25.98	25.18	25.47	318347
2021-01-05	25.31	26.23	25.28	25.78	428717
2021-01-06	26.61	28.15	26.61	27.58	572316
2021-01-07	27.81	28.42	27.54	28.26	241863
2021-01-08	28.53	28.53	26.97	27.57	222366
2021-01-11	27.47	28.33	27.24	28.27	204840
2021-01-12	28.67	29.12	28.31	28.98	205510
2021-01-13	28.92	28.93	28.02	28.73	173846
2021-01-14	28.96	29.51	28.75	29.10	272012
2021-01-15	28.62	29.11	28.22	28.75	207245
2021-01-19	29.17	29.17	27.78	28.89	197206
2021-01-20	28.90	28.97	28.34	28.80	207547
2021-01-21	28.96	28.96	28.08	28.09	196121
2021-01-22	27.75	28.46	27.41	28.38	262414
2021-01-25	27.99	28.18	27.33	27.90	250627
2021-01-26	28.26	28.37	27.12	27.21	221544
2021-01-27	26.30	26.63	24.52	25.66	404836
2021-01-28	26.24	26.26	25.50	25.87	404292
2021-01-29	25.83	26.06	25.40	25.56	1300826
2021-02-01	25.88	26.29	25.32	26.12	176856
2021-02-02	26.31	27.03	26.10	26.82	249896
2021-02-03	26.69	27.26	26.34	26.62	200006
2021-02-04	26.68	28.20	26.62	28.14	354965
2021-02-05	28.34	28.47	27.92	28.14	389194
2021-02-08	28.40	28.45	27.97	28.45	365304
2021-02-09	28.39	28.85	28.08	28.77	168025
2021-02-10	28.68	29.10	28.54	28.61	179721
2021-02-11	28.63	29.00	28.17	28.54	242547
2021-02-12	28.22	28.87	28.00	28.40	173737
2021-02-16	28.48	28.91	28.23	28.72	226262
2021-02-17	28.60	28.87	27.81	28.51	153497
2021-02-18	28.33	28.66	27.94	28.01	206298
2021-02-19	28.35	29.13	28.35	29.06	299560
2021-02-22	28.99	29.55	28.97	29.11	346706
2021-02-23	29.19	29.92	29.10	29.52	274088
2021-02-24	29.61	30.37	29.61	30.03	291778
2021-02-25	30.33	30.38	28.89	29.34	288625
2021-02-26	29.14	29.67	28.56	29.08	270174
2021-03-01	29.83	30.29	29.46	30.27	237841
2021-03-02	30.25	30.51	29.66	29.68	307291
2021-03-03	30.20	30.77	29.92	29.96	246694
2021-03-04	30.08	30.75	29.41	29.80	222817
2021-03-05	30.46	30.77	29.78	30.74	247179
2021-03-08	31.27	31.99	31.12	31.38	288080
2021-03-09	31.24	31.93	30.52	31.09	388402
2021-03-10	31.13	31.89	30.85	31.59	287287
2021-03-11	31.74	32.07	31.45	31.94	177514
2021-03-12	32.34	33.06	32.12	33.01	292986
2021-03-15	33.02	33.07	32.03	32.95	282693
2021-03-16	32.68	32.82	31.81	32.65	219827
2021-03-17	32.96	33.20	32.49	32.78	274677
2021-03-18	33.21	34.38	32.65	33.01	531438
2021-03-19	32.29	34.37	32.29	33.44	877228
2021-03-22	33.07	33.07	32.02	32.53	233332
2021-03-23	32.02	32.43	31.15	31.60	286121
2021-03-24	31.70	32.69	31.30	31.34	324501
2021-03-25	31.40	32.60	30.76	32.50	368997
2021-03-26	32.93	33.48	32.49	33.40	298083
2021-03-29	33.04	33.37	32.10	32.38	307501
2021-03-30	32.90	33.36	32.41	32.82	359007
2021-03-31	32.58	33.26	32.25	32.72	436676
2021-04-01	32.51	32.85	32.08	32.84	229009
2021-04-05	33.31	33.46	32.82	33.37	214608
2021-04-06	33.29	33.49	32.84	33.10	157177
2021-04-07	33.58	33.58	32.82	33.07	173447
2021-04-08	32.96	33.49	32.33	33.48	307273
2021-04-09	33.82	34.36	33.65	34.28	227259
2021-04-12	34.49	34.58	33.95	34.04	257649
2021-04-13	33.81	34.37	33.10	33.45	222157
2021-04-14	33.08	34.01	33.08	33.55	242525
2021-04-15	33.74	33.79	32.90	33.62	197898
2021-04-16	34.15	34.33	33.69	34.15	268090
2021-04-19	34.28	34.45	33.88	34.28	207110
2021-04-20	34.24	34.26	32.62	32.80	269006
2021-04-21	32.86	33.75	32.82	33.74	211355
2021-04-22	33.73	33.94	32.95	32.96	194462
2021-04-23	33.03	34.16	33.03	33.94	608854
2021-04-26	34.24	34.71	33.43	33.47	250026
2021-04-27	33.45	33.63	33.05	33.48	269714
2021-04-28	33.44	34.18	33.26	33.48	196686
2021-04-29	33.59	34.82	33.59	34.27	263726
2021-04-30	33.97	34.60	33.73	33.78	235837
2021-05-03	34.20	34.85	33.85	34.51	333977
2021-05-04	34.55	35.36	34.18	35.33	415659
2021-05-05	35.14	35.54	34.61	35.04	291539
2021-05-06	35.23	35.62	34.50	35.62	185519
2021-05-07	35.22	35.77	35.01	35.76	174439
2021-05-10	35.88	36.13	34.86	34.91	255546
2021-05-11	34.55	35.12	34.30	34.66	124657
2021-05-12	34.84	35.08	33.46	33.54	182265
2021-05-13	33.44	35.09	33.44	34.85	229772
2021-05-14	35.10	35.32	34.31	35.26	161753
2021-05-17	35.03	35.43	34.72	35.43	142932
2021-05-18	35.43	35.87	35.01	35.03	262206
2021-05-19	34.65	35.86	33.88	35.15	265097
2021-05-20	35.06	35.59	34.56	35.39	302991
2021-05-21	35.83	36.38	35.36	35.97	209124
2021-05-24	36.06	36.06	35.49	35.65	188157
2021-05-25	35.81	36.18	34.20	34.21	252593
2021-05-26	34.30	34.82	33.92	34.66	292632
2021-05-27	35.17	35.48	35.05	35.22	133042
2021-05-28	35.51	35.57	34.53	35.13	103608
2021-06-01	35.34	36.05	35.30	35.81	268774
2021-06-02	36.05	36.35	35.34	35.51	139821
2021-06-03	35.45	36.05	35.17	35.95	188390
2021-06-04	36.13	36.25	35.62	35.97	142151
2021-06-07	35.99	36.33	35.86	36.14	171429
2021-06-08	36.00	36.69	35.75	36.53	127246
2021-06-09	36.50	36.51	36.06	36.30	252584
2021-06-10	36.75	36.77	35.71	36.06	365875
2021-06-11	36.31	36.47	36.11	36.22	239259
2021-06-14	36.21	36.49	35.76	36.00	305140
2021-06-15	35.95	36.76	35.82	36.48	179995
2021-06-16	36.50	37.63	36.20	37.39	286073
2021-06-17	37.66	37.66	36.44	36.80	545636
2021-06-18	36.04	36.50	34.83	35.14	741000
2021-06-21	35.47	36.73	35.36	36.54	242861
2021-06-22	36.53	36.65	35.88	36.48	117516
2021-06-23	36.53	37.08	36.34	36.49	288694
2021-06-24	36.73	37.22	36.33	37.09	141770
2021-06-25	37.19	37.99	36.71	37.89	938942
2021-06-28	37.66	37.66	35.60	35.73	250615
2021-06-29	36.07	36.22	35.33	35.37	112305
2021-06-30	35.30	35.76	35.22	35.41	116095
2021-07-01	35.68	36.08	35.34	35.84	115352
2021-07-02	35.88	35.88	35.09	35.21	91090
2021-07-06	35.01	35.21	33.77	34.01	193517
2021-07-07	33.80	34.17	33.21	33.52	341347
2021-07-08	32.69	33.12	32.24	32.51	299860
2021-07-09	33.15	34.10	32.89	34.05	208004
2021-07-12	33.69	34.52	33.36	34.47	189308
2021-07-13	34.43	34.71	33.52	33.69	121440
2021-07-14	33.74	34.52	33.18	33.33	176363
2021-07-15	33.12	33.88	32.92	33.62	195250
2021-07-16	33.87	33.97	32.52	32.60	188132
2021-07-19	31.92	32.09	31.07	31.42	209534
2021-07-20	31.38	33.12	31.25	32.24	238356
2021-07-21	32.70	33.27	32.38	32.94	150158
2021-07-22	32.78	33.08	31.66	31.87	101764
2021-07-23	32.24	32.58	31.72	32.12	151314
2021-07-26	32.20	33.00	32.20	32.49	103445
2021-07-27	32.25	32.93	32.05	32.60	150668
2021-07-28	29.69	33.17	27.28	33.02	220938
2021-07-29	33.56	34.52	32.98	34.24	160812
2021-07-30	34.20	34.66	33.28	33.55	194348
2021-08-02	33.68	34.59	32.86	32.91	192447
2021-08-03	33.19	33.62	32.57	33.48	222279
2021-08-04	32.76	33.27	32.59	32.71	128194
2021-08-05	32.82	33.61	32.74	33.49	153314
2021-08-06	34.12	35.02	34.12	34.59	124533
2021-08-09	34.39	35.00	34.02	34.33	150278
2021-08-10	34.27	34.81	34.05	34.63	114161
2021-08-11	34.81	35.35	34.65	35.30	130033
2021-08-12	35.35	35.41	34.77	35.02	145166
2021-08-13	35.04	35.27	34.41	34.52	102954
2021-08-16	34.21	34.85	33.00	34.59	137935
2021-08-17	34.17	34.71	34.06	34.45	122020
2021-08-18	34.34	34.97	34.02	34.14	158331
2021-08-19	35.53	35.53	33.61	33.91	192791
2021-08-20	33.75	34.94	33.75	34.94	141698
2021-08-23	35.11	35.35	34.89	35.11	136476
2021-08-24	35.09	35.41	34.89	35.27	98429
2021-08-25	35.37	36.03	35.22	35.42	185496
2021-08-26	35.75	35.80	34.84	35.02	194426
2021-08-27	35.05	36.34	35.05	36.24	276156
2021-08-30	36.29	36.29	35.51	35.71	229833
2021-08-31	35.65	36.23	35.50	35.93	201260
2021-09-01	35.94	35.97	35.42	35.64	187906
2021-09-02	35.84	36.23	35.62	35.79	280102
2021-09-03	35.81	36.15	35.69	35.85	171501
2021-09-07	36.01	36.33	35.77	35.91	227563
2021-09-08	35.67	35.84	35.47	35.75	182431
2021-09-09	36.30	36.65	35.77	35.91	285024
2021-09-10	36.07	36.27	35.43	35.50	213028
2021-09-13	35.76	35.99	35.18	35.94	215347
2021-09-14	36.05	36.05	34.89	35.05	324417
2021-09-15	35.01	36.06	34.47	35.07	265415
2021-09-16	36.12	36.12	35.07	35.19	311867
2021-09-17	35.08	36.31	34.96	36.23	1120655
2021-09-20	35.17	36.15	34.09	35.00	311602
2021-09-21	35.38	35.38	34.66	34.80	259129
2021-09-22	36.38	36.77	36.10	36.41	237108
2021-09-23	36.89	38.10	36.89	37.81	332716
2021-09-24	37.78	38.78	37.78	38.63	229680
2021-09-27	38.98	39.94	38.95	39.11	255470
2021-09-28	39.39	39.40	38.54	38.83	329247
2021-09-29	38.97	40.42	38.64	40.25	452080
2021-09-30	40.45	40.59	39.00	39.36	323249
2021-10-01	39.35	40.39	39.23	39.95	416477
2021-10-04	39.95	40.51	39.57	40.07	144917
2021-10-05	40.29	40.78	39.84	40.17	317686
2021-10-06	39.83	40.99	39.08	40.12	191440
2021-10-07	40.52	40.92	40.21	40.49	331894
2021-10-08	40.40	40.82	40.29	40.51	181534
2021-10-11	40.67	40.85	39.59	39.66	108067
2021-10-12	39.59	40.14	39.29	39.95	101962
2021-10-13	39.88	41.22	39.33	39.97	100800
2021-10-14	40.57	40.58	40.00	40.28	175593
2021-10-15	41.14	41.22	40.07	40.14	350324
2021-10-18	40.14	40.94	39.92	39.94	177728
2021-10-19	40.07	40.97	39.41	40.01	232919
2021-10-20	39.99	40.63	39.99	40.58	292430
2021-10-21	40.68	40.94	39.89	40.18	324964
2021-10-22	40.11	40.80	38.89	40.56	258996
2021-10-25	40.79	40.97	40.54	40.81	187347
2021-10-26	41.05	41.05	40.34	40.79	195773
2021-10-27	40.22	40.77	38.55	38.64	318438
2021-10-28	39.38	40.91	39.14	40.81	284507
2021-10-29	40.75	41.05	40.39	40.95	288424
2021-11-01	41.31	43.10	40.95	43.03	335837
2021-11-02	43.18	43.24	42.44	42.51	293810
2021-11-03	42.26	43.24	42.07	42.75	278057
2021-11-04	42.91	42.91	41.29	41.88	197866
2021-11-05	42.31	42.98	42.05	42.55	236794
2021-11-08	42.91	43.79	42.75	43.38	302515
2021-11-09	43.00	43.48	42.68	42.99	224604
2021-11-10	45.36	45.36	42.39	43.64	170812
2021-11-11	43.66	44.00	43.35	43.47	263471
2021-11-12	43.41	43.71	42.52	42.76	85938
2021-11-15	43.53	43.66	42.73	43.26	281531
2021-11-16	43.19	43.32	42.52	42.93	224142
2021-11-17	43.43	43.43	41.48	41.51	237399
2021-11-18	41.56	41.96	40.95	41.39	237434
2021-11-19	40.78	41.71	40.21	40.80	337496
2021-11-22	41.18	42.42	40.97	42.01	428482
2021-11-23	42.38	42.84	42.01	42.73	258921
2021-11-24	42.28	42.60	41.38	42.11	111366
2021-11-26	40.38	40.82	39.06	39.98	208892
2021-11-29	41.08	41.08	39.90	40.44	383901
2021-11-30	40.61	40.61	39.25	39.63	259297
2021-12-01	40.64	41.23	39.16	39.31	246330
2021-12-02	39.72	41.35	39.48	41.13	205982
2021-12-03	41.30	41.30	40.00	40.24	340193
2021-12-06	40.95	41.69	40.48	40.86	274362
2021-12-07	41.13	41.59	40.17	40.40	217426
2021-12-08	40.55	40.88	39.73	40.03	174317
2021-12-09	39.73	40.17	39.13	39.28	198413
2021-12-10	39.56	39.56	38.53	38.94	204804
2021-12-13	38.79	39.88	37.79	38.32	311192
2021-12-14	38.36	39.17	38.36	38.60	161045
2021-12-15	38.95	39.26	37.94	38.23	519204
2021-12-16	38.86	39.65	38.31	38.69	197533
2021-12-17	38.80	39.31	37.26	38.04	2291816
2021-12-20	37.39	37.44	36.14	36.97	289089
2021-12-21	37.30	38.24	37.18	37.91	168144
2021-12-22	37.87	38.30	37.69	38.21	137584
2021-12-23	38.50	39.02	38.19	38.87	217029
2021-12-27	39.01	39.60	38.53	39.53	127916
2021-12-28	39.44	39.90	39.31	39.54	128947
2021-12-29	39.68	40.14	39.43	39.95	136441
2021-12-30	40.00	40.31	39.77	39.81	135557
2021-12-31	39.64	39.93	39.37	39.78	89256
2022-01-03	40.07	41.00	39.78	40.40	238466
2022-01-04	40.86	41.91	40.64	41.39	249741
2022-01-05	41.85	42.13	41.12	41.13	282893
2022-01-06	41.38	42.59	41.01	42.31	240285
2022-01-07	42.33	42.58	41.71	42.22	341879
2022-01-10	42.30	42.66	41.80	42.46	355870
2022-01-11	42.69	42.69	41.66	42.53	226083
2022-01-12	42.38	42.75	42.10	42.54	181149
2022-01-13	42.57	43.21	42.24	42.85	125882
2022-01-14	42.19	43.08	41.84	43.07	173810
2022-01-18	42.96	43.33	42.50	42.60	159063
2022-01-19	42.84	42.84	41.52	41.52	162331
2022-01-20	41.51	42.00	40.08	40.31	137904
2022-01-21	39.89	41.10	39.57	39.73	295529
2022-01-24	39.03	41.07	38.92	40.79	349773
2022-01-25	40.28	41.26	39.54	40.55	240960
2022-01-26	41.33	42.95	40.31	41.04	315513
2022-01-27	41.78	42.37	39.14	39.47	267328
2022-01-28	39.75	40.39	38.30	39.61	257981
2022-01-31	39.32	40.33	38.96	40.15	350168
2022-02-01	40.04	40.38	39.17	40.38	291160
2022-02-02	40.39	40.40	39.25	40.23	265261
2022-02-03	40.25	40.68	39.44	39.50	296661
2022-02-04	39.85	40.13	39.28	40.07	342736
2022-02-07	40.18	40.25	39.50	39.99	354432
2022-02-08	40.05	40.59	39.95	40.37	429668
2022-02-09	40.59	40.59	39.93	40.03	394200
2022-02-10	39.85	40.42	39.50	39.79	286969
2022-02-11	39.61	40.51	39.23	39.46	231314
2022-02-14	39.50	40.11	38.85	39.05	241605
2022-02-15	39.58	40.47	39.09	40.41	306558
2022-02-16	40.00	40.96	40.00	40.83	204870
2022-02-17	40.47	40.61	39.55	39.79	291709
2022-02-18	39.59	40.37	39.59	40.20	178179
2022-02-22	40.14	40.53	39.64	39.99	324867
2022-02-23	40.28	40.53	38.69	38.79	257695
2022-02-24	37.40	38.67	37.09	38.53	474076
2022-02-25	38.91	40.39	38.76	40.15	232805
2022-02-28	39.41	40.81	38.77	40.63	309410
2022-03-01	40.40	40.78	38.76	39.17	431566
2022-03-02	39.48	41.41	39.48	41.20	237622
2022-03-03	41.33	41.33	39.44	39.58	423778
2022-03-04	38.45	39.40	38.10	38.37	3246004
2022-03-07	38.00	38.34	36.52	36.65	869139
2022-03-08	36.92	37.49	36.17	36.36	688197
2022-03-09	36.89	38.05	36.66	37.70	513470
2022-03-10	37.89	40.24	37.89	40.17	802820
2022-03-11	40.23	40.93	39.98	40.30	437920
2022-03-14	40.75	41.50	40.38	40.51	401250
2022-03-15	40.67	41.08	39.96	40.50	442420
2022-03-16	40.80	41.75	40.77	41.71	403132
2022-03-17	41.23	41.70	41.07	41.37	360616
2022-03-18	41.21	41.22	40.21	40.86	991529
2022-03-21	40.99	41.37	39.38	39.77	268730
2022-03-22	40.38	40.81	40.10	40.28	164052
2022-03-23	39.94	40.04	38.54	38.56	352791
2022-03-24	38.81	40.09	38.05	38.75	247589
2022-03-25	38.73	39.66	38.61	39.61	225387
2022-03-28	39.29	39.29	38.33	38.91	244944
2022-03-29	39.45	40.50	39.22	40.40	567576
2022-03-30	40.50	40.78	38.60	38.79	324191
2022-03-31	38.89	39.34	38.15	38.17	233462
2022-04-01	38.54	38.77	37.74	37.81	354731
2022-04-04	37.81	37.90	37.15	37.68	248815
2022-04-05	37.75	38.19	37.05	37.12	230083
2022-04-06	36.97	37.22	36.12	36.16	440256
2022-04-07	36.43	36.80	35.03	35.19	497047
2022-04-08	35.33	35.50	34.46	34.54	526038
2022-04-11	34.44	35.31	34.44	34.84	385558
2022-04-12	34.96	35.40	34.70	34.75	381863
2022-04-13	34.59	35.26	34.41	35.26	278620
2022-04-14	35.30	35.64	34.56	34.60	268952
2022-04-18	34.67	34.93	34.34	34.77	260310
2022-04-19	35.21	36.66	35.07	36.58	369724
2022-04-20	36.92	37.27	36.41	36.43	243413
2022-04-21	36.67	36.75	35.48	35.81	385749
2022-04-22	35.64	37.31	34.68	34.75	339385
2022-04-25	34.53	34.83	33.67	34.79	330947
2022-04-26	34.34	34.77	33.65	33.70	363907
2022-04-27	33.50	33.50	32.39	33.03	865733
2022-04-28	33.16	33.79	32.84	33.47	350189
2022-04-29	33.48	33.76	32.64	32.85	297912
2022-05-02	33.10	34.29	32.69	33.47	300630
2022-05-03	33.46	34.40	33.13	34.28	299550
2022-05-04	34.23	35.00	33.93	34.60	358493
2022-05-05	34.61	34.61	33.41	34.00	361046
2022-05-06	33.80	33.93	32.69	33.00	341259
2022-05-09	32.76	33.22	32.59	32.84	259817
2022-05-10	33.06	33.37	31.75	32.49	228144
2022-05-11	32.46	33.12	31.95	32.08	311504
2022-05-12	31.91	32.60	31.54	32.16	330630
2022-05-13	32.53	32.82	32.08	32.50	279687
2022-05-16	32.36	32.57	32.00	32.07	231226
2022-05-17	32.76	33.73	31.80	33.67	322545
2022-05-18	33.09	33.48	31.97	32.33	408982
2022-05-19	31.99	32.61	31.85	31.91	234961
2022-05-20	32.39	32.53	31.57	32.37	270882
2022-05-23	32.95	33.18	32.38	32.93	326908
2022-05-24	32.76	32.88	31.99	32.66	320808
2022-05-25	32.65	33.41	32.56	32.94	158910
2022-05-26	33.27	33.75	33.27	33.59	140528
2022-05-27	33.84	34.43	33.79	34.43	150866
2022-05-31	34.20	34.64	33.75	34.46	232816
2022-06-01	34.79	35.12	33.71	34.29	198663
2022-06-02	34.19	35.18	34.11	35.16	213414
2022-06-03	34.89	35.01	34.56	34.75	193183
2022-06-06	34.92	35.22	34.53	34.63	240692
2022-06-07	34.32	34.98	34.26	34.82	201133
2022-06-08	34.57	34.73	33.71	33.96	195298
2022-06-09	33.75	33.95	32.72	32.86	281966
2022-06-10	32.26	32.48	31.31	31.60	386835
2022-06-13	31.11	31.57	30.49	30.74	654195
2022-06-14	30.77	31.05	30.31	30.99	381108
2022-06-15	31.10	31.55	30.61	30.97	692187
2022-06-16	30.51	30.51	29.76	29.87	668252
2022-06-17	30.49	31.09	30.13	30.55	1860450
2022-06-21	31.20	32.62	30.68	30.84	427035
2022-06-22	30.29	31.52	29.94	30.47	339180
2022-06-23	30.46	30.48	29.26	29.59	299137
2022-06-24	29.72	30.57	29.58	29.92	1073065
2022-06-27	30.26	30.74	29.96	30.40	333599
2022-06-28	30.59	30.95	29.82	29.99	310728
2022-06-29	30.02	30.08	29.25	29.47	336317
2022-06-30	29.06	29.45	28.53	29.26	405319
2022-07-01	29.12	30.23	28.93	29.95	431298
2022-07-05	29.25	29.88	28.89	29.87	503891
2022-07-06	29.69	30.17	29.43	29.82	435377
2022-07-07	29.73	30.39	29.48	29.49	459295
2022-07-08	29.59	29.81	29.23	29.45	262566
2022-07-11	29.21	29.41	28.71	28.74	294481
2022-07-12	28.48	29.32	28.35	29.09	883684
2022-07-13	28.84	29.09	28.11	28.13	363752
2022-07-14	27.59	27.96	26.99	27.69	359892
2022-07-15	28.26	28.66	27.94	28.44	327149
2022-07-18	28.83	30.22	28.63	28.76	306234
2022-07-19	28.98	30.26	28.88	30.02	408833
2022-07-20	29.74	30.75	29.41	30.65	244333
2022-07-21	30.66	30.82	30.18	30.77	248728
2022-07-22	30.75	31.00	30.12	30.41	229487
2022-07-25	30.61	31.20	30.42	31.09	403548
2022-07-26	30.72	31.16	30.72	30.80	294701
2022-07-27	31.00	31.00	29.66	30.55	671341
2022-07-28	30.51	30.89	30.31	30.51	280927
2022-07-29	30.50	31.19	30.33	30.94	318854
2022-08-01	30.91	31.81	30.41	31.62	400053
2022-08-02	31.71	31.87	31.31	31.52	208667
2022-08-03	31.63	32.11	31.30	31.92	187311
2022-08-04	31.80	31.80	31.41	31.56	236031
2022-08-05	31.46	32.01	31.46	31.74	229933
2022-08-08	31.78	31.96	31.21	31.31	211979
2022-08-09	31.16	31.85	31.11	31.82	285287
2022-08-10	32.29	32.58	32.09	32.39	388966
2022-08-11	32.32	32.87	32.32	32.75	193425
2022-08-12	32.96	33.29	32.03	33.16	185405
2022-08-15	32.82	33.63	32.79	33.60	248120
2022-08-16	33.68	33.94	33.36	33.81	224672
2022-08-17	33.48	33.59	33.16	33.43	170839
2022-08-18	33.32	33.71	33.32	33.60	125397
2022-08-19	33.45	33.45	32.63	32.89	170634
2022-08-22	32.38	32.50	31.75	31.85	222698
2022-08-23	31.99	32.18	31.62	31.62	132294
2022-08-24	31.49	31.72	31.36	31.68	103883
2022-08-25	31.70	32.52	31.56	32.49	182699
2022-08-26	32.64	32.64	31.46	31.53	254560
2022-08-29	31.17	31.49	30.43	30.49	288940
2022-08-30	30.67	30.75	30.22	30.40	279750
2022-08-31	30.45	30.58	30.11	30.11	289518
2022-09-01	30.08	30.19	29.56	29.69	284220
2022-09-02	30.08	30.87	29.74	29.89	223208
2022-09-06	30.01	30.13	28.75	29.00	217942
2022-09-07	28.49	28.58	26.86	28.10	1296928
2022-09-08	27.97	28.57	27.77	28.14	715066
2022-09-09	28.50	29.59	28.33	29.59	464950
2022-09-12	29.81	30.28	29.51	30.24	346028
2022-09-13	29.65	29.89	28.87	28.99	410480
2022-09-14	29.01	29.57	28.60	29.52	397728
2022-09-15	29.60	30.42	29.49	29.78	286541
2022-09-16	29.59	29.78	29.09	29.71	538924
2022-09-19	29.42	30.48	29.26	30.29	226237
2022-09-20	30.12	30.38	29.74	30.09	203606
2022-09-21	30.20	30.38	29.37	29.46	258560
2022-09-22	29.60	29.60	28.61	28.85	347658
2022-09-23	28.61	28.98	27.44	27.81	317549
2022-09-26	27.66	28.18	27.41	27.43	235323
2022-09-27	27.55	27.73	26.83	27.25	252465
2022-09-28	27.22	27.97	27.08	27.62	331932
2022-09-29	27.33	27.42	26.50	26.76	326159
2022-09-30	26.78	27.14	26.52	26.59	331108
2022-10-03	27.03	27.47	26.55	27.14	261384
2022-10-04	27.54	28.45	27.54	28.36	248410
2022-10-05	27.80	28.20	27.63	27.92	266407
2022-10-06	27.71	28.04	27.48	27.49	219245
2022-10-07	27.21	27.39	26.87	26.95	286912
2022-10-10	27.17	27.28	26.65	26.73	191866
2022-10-11	26.73	27.11	26.52	26.98	384625
2022-10-12	26.94	27.36	26.14	26.99	286289
2022-10-13	26.59	28.68	26.50	28.54	296700
2022-10-14	28.61	29.05	27.98	28.00	636715
2022-10-17	28.47	30.00	28.27	29.05	354779
2022-10-18	29.27	29.76	28.65	28.88	349599
2022-10-19	28.63	28.97	27.97	28.52	242990
2022-10-20	28.46	28.46	26.85	27.08	259640
2022-10-21	27.32	27.67	26.91	27.40	256051
2022-10-24	27.73	27.93	27.27	27.64	182211
2022-10-25	27.67	28.50	27.46	28.41	437966
2022-10-26	28.73	30.63	28.29	29.58	985566
2022-10-27	30.16	31.36	29.68	30.94	455935
2022-10-28	30.98	31.56	30.65	31.52	283885
2022-10-31	31.58	31.77	31.28	31.58	230790
2022-11-01	31.69	31.92	31.16	31.34	306607
2022-11-02	31.16	31.57	30.46	30.55	386270
2022-11-03	30.19	30.40	29.65	30.14	177333
2022-11-04	30.47	31.11	30.32	31.07	222696
2022-11-07	31.18	31.88	31.15	31.84	330213
2022-11-08	31.80	32.05	31.26	31.59	209612
2022-11-09	31.12	31.40	30.83	31.12	196203
2022-11-10	32.24	33.00	32.01	32.60	286113
2022-11-11	32.62	33.12	32.36	32.55	228157
2022-11-14	32.39	32.82	32.14	32.22	330428
2022-11-15	32.72	33.02	32.39	32.85	197074
2022-11-16	32.60	32.71	32.18	32.37	195576
2022-11-17	32.06	32.06	31.18	31.51	185378
2022-11-18	32.32	32.40	31.49	31.63	202426
2022-11-21	31.50	32.00	31.50	31.80	161980
2022-11-22	32.01	32.53	31.83	32.37	169050
2022-11-23	32.33	32.62	32.14	32.49	131666
2022-11-25	32.73	32.93	32.58	32.73	90384
2022-11-28	32.55	32.56	31.76	31.92	169821
2022-11-29	31.96	32.46	31.84	32.13	241587
2022-11-30	32.16	32.82	31.30	32.66	369248
2022-12-01	32.88	32.95	32.32	32.39	186660
2022-12-02	31.94	32.19	31.48	31.85	320447
2022-12-05	31.48	31.82	29.85	30.03	262833
2022-12-06	29.96	30.22	29.60	29.90	225046
2022-12-07	29.72	30.02	29.46	29.56	229312
2022-12-08	29.82	30.08	29.40	29.45	222794
2022-12-09	29.30	29.67	29.14	29.43	258823
2022-12-12	29.50	29.56	28.99	29.24	305535
2022-12-13	29.55	30.00	28.37	28.87	501971
2022-12-14	28.81	29.05	27.75	27.86	418027
2022-12-15	27.58	27.88	27.08	27.29	805924
2022-12-16	27.00	27.50	26.85	27.43	1707556
2022-12-19	27.39	27.65	27.06	27.31	340104
2022-12-20	27.40	27.77	27.31	27.49	395079
2022-12-21	27.87	28.47	27.81	28.21	400399
2022-12-22	27.99	28.25	27.46	28.24	254963
2022-12-23	28.30	28.81	28.01	28.71	235821
2022-12-27	28.78	28.89	28.30	28.40	259618
2022-12-28	28.52	28.89	28.20	28.20	153792
2022-12-29	28.37	28.80	28.33	28.73	174465
2022-12-30	28.53	28.84	28.00	28.08	372824
2023-01-03	28.32	28.49	27.81	28.29	248742
2023-01-04	28.55	28.87	27.85	28.08	236036
2023-01-05	27.80	27.98	27.33	27.42	214889
2023-01-06	27.78	28.18	27.50	27.93	212330
2023-01-09	28.12	28.68	27.73	27.97	199261
2023-01-10	28.00	28.41	27.65	28.13	190982
2023-01-11	28.30	28.44	27.86	28.39	282423
2023-01-12	28.69	28.91	28.28	28.83	325597
2023-01-13	28.51	29.11	27.95	28.96	202588
2023-01-17	29.04	29.48	28.50	28.69	228576
2023-01-18	28.59	28.80	27.80	27.94	291225
2023-01-19	27.70	28.14	27.41	27.96	251212
2023-01-20	28.33	28.52	27.93	28.43	271411
2023-01-23	28.48	29.07	28.26	28.93	204662
2023-01-24	29.12	29.12	28.49	28.57	206420
2023-01-25	27.50	27.50	26.02	26.56	836387
2023-01-26	26.55	27.03	25.99	26.97	361502
2023-01-27	27.00	27.52	26.77	27.45	252141
2023-01-30	27.33	27.59	26.98	27.15	274201
2023-01-31	27.25	28.35	27.20	28.15	338572
2023-02-01	28.00	29.21	27.99	28.67	396662
2023-02-02	28.88	29.31	28.50	29.10	335539
2023-02-03	28.81	29.75	28.58	29.24	376589
2023-02-06	29.07	29.14	28.49	28.72	177496
2023-02-07	28.47	29.72	28.34	29.52	341898
2023-02-08	29.35	29.44	29.07	29.40	232389
2023-02-09	29.45	29.49	27.92	27.96	246755
2023-02-10	27.90	28.18	27.25	27.66	521471
2023-02-13	27.79	28.08	27.62	28.00	398486
2023-02-14	28.07	28.28	27.62	27.93	212494
2023-02-15	27.65	28.61	27.54	28.61	179388
2023-02-16	28.36	28.36	27.77	27.79	231299
2023-02-17	27.79	28.01	27.54	27.86	214604
2023-02-21	27.52	27.58	27.11	27.20	258101
2023-02-22	27.17	27.54	26.95	27.15	455800
2023-02-23	27.29	27.81	27.16	27.40	253600
2023-02-24	27.17	27.77	26.68	27.29	451867
2023-02-27	27.66	27.71	27.00	27.06	234850
2023-02-28	27.10	27.38	26.62	26.66	242233
2023-03-01	26.52	26.65	26.35	26.60	215833
2023-03-02	26.33	26.37	25.93	26.26	187495
2023-03-03	26.45	26.75	26.06	26.64	153623
2023-03-06	26.68	26.79	26.01	26.24	248254
2023-03-07	26.13	26.31	25.51	25.52	342442
2023-03-08	25.50	26.08	25.17	25.59	288603
2023-03-09	25.39	25.39	23.44	23.44	435825
2023-03-10	22.81	23.51	21.58	22.26	1287731
2023-03-13	22.12	22.13	16.86	17.35	3088983
2023-03-14	20.72	20.86	18.53	18.96	1487375
2023-03-15	18.25	19.28	17.52	19.07	1351910
2023-03-16	18.91	20.41	18.34	19.52	1002981
2023-03-17	18.86	19.34	18.31	18.93	2083255
2023-03-20	19.42	19.73	18.65	18.67	1210648
2023-03-21	20.12	21.28	19.94	21.04	913169
2023-03-22	20.84	20.97	19.16	19.18	690827
2023-03-23	19.39	19.57	18.45	18.48	576316
2023-03-24	18.05	19.44	17.88	19.34	679091
2023-03-27	19.97	20.97	19.26	19.30	428271
2023-03-28	19.21	19.59	18.98	19.25	558032
2023-03-29	19.72	19.72	18.74	18.90	514050
2023-03-30	19.24	19.24	18.05	18.05	472497
2023-03-31	18.20	18.36	17.90	18.26	723842
2023-04-03	18.56	18.69	17.98	18.04	455496
2023-04-04	18.09	18.09	17.17	17.72	406337
2023-04-05	17.33	17.58	17.07	17.25	463988
2023-04-06	17.40	18.00	17.36	17.55	335752
2023-04-10	17.38	18.28	17.19	18.10	733440
2023-04-11	18.18	18.51	17.94	18.33	520952
2023-04-12	18.45	18.50	17.86	18.14	417036
2023-04-13	18.24	18.69	18.13	18.65	408130
2023-04-14	18.95	19.00	18.10	18.22	389066
2023-04-17	18.04	18.67	17.88	18.63	499465
2023-04-18	18.65	18.75	17.83	18.01	395007
2023-04-19	18.04	18.88	17.95	18.69	325812
2023-04-20	18.32	18.61	18.00	18.27	537994
2023-04-21	18.20	18.36	17.64	17.71	504584
2023-04-24	17.66	17.98	17.40	17.68	720967
2023-04-25	17.49	17.92	16.42	16.46	1145745
2023-04-26	16.99	18.44	16.85	17.43	1195232
2023-04-27	17.48	17.92	17.13	17.21	416277
2023-04-28	17.17	17.76	17.15	17.21	585237
2023-05-01	17.37	17.64	16.82	17.01	560931
2023-05-02	16.88	17.04	15.44	16.02	1142056
2023-05-03	16.21	16.98	16.03	16.10	754250
2023-05-04	15.49	16.04	15.13	15.69	790247
2023-05-05	16.27	16.45	15.89	16.31	623270
2023-05-08	16.61	16.86	16.21	16.22	706440
2023-05-09	16.02	16.15	15.65	15.90	399642
2023-05-10	15.83	15.99	15.31	15.54	298566
2023-05-11	15.35	15.59	14.88	14.98	658183
2023-05-12	15.32	15.46	14.97	15.44	357503
2023-05-15	15.45	16.14	15.30	15.92	481809
2023-05-16	15.96	16.25	15.45	15.45	355811
2023-05-17	15.79	16.66	15.78	16.57	534181
2023-05-18	16.56	16.77	16.33	16.57	320578
2023-05-19	16.83	16.95	16.03	16.29	462821
2023-05-22	16.45	17.21	16.17	17.19	440423
2023-05-23	17.19	18.04	17.06	17.31	445122
2023-05-24	17.18	17.36	16.86	17.02	249004
2023-05-25	16.83	17.09	16.66	16.85	287948
2023-05-26	16.77	17.41	16.55	17.33	296406
2023-05-30	17.36	17.55	17.01	17.30	319024
2023-05-31	17.12	17.37	16.70	17.27	735858
2023-06-01	17.36	18.06	17.00	17.94	857825
2023-06-02	18.34	19.02	17.98	19.00	671057
2023-06-05	18.92	18.92	18.21	18.63	440519
2023-06-06	18.47	20.14	18.03	19.98	516952
2023-06-07	20.28	20.99	20.12	20.71	616454
2023-06-08	20.58	20.92	19.95	20.81	755132
2023-06-09	20.74	20.74	20.03	20.28	522968
2023-06-12	20.24	20.79	19.71	19.77	480370
2023-06-13	19.94	20.41	19.64	20.17	415453
2023-06-14	20.22	20.39	19.67	19.75	424763
2023-06-15	19.72	20.25	19.72	20.18	347842
2023-06-16	20.26	20.26	19.63	20.00	1099966
2023-06-20	19.87	19.87	19.37	19.55	416577
2023-06-21	19.44	19.47	19.00	19.01	209994
2023-06-22	18.86	18.88	18.22	18.75	323337
2023-06-23	18.39	18.84	18.20	18.37	560537
2023-06-26	18.49	18.99	18.22	18.25	348073
2023-06-27	18.39	18.95	18.10	18.60	309580
2023-06-28	18.43	18.46	18.01	18.28	417720
2023-06-29	18.50	18.69	18.27	18.30	579110
2023-06-30	18.52	18.54	17.90	17.93	667858
2023-07-03	18.10	18.53	17.99	18.41	165144
2023-07-05	17.72	18.48	17.59	18.15	564421
2023-07-06	17.91	18.08	17.51	17.95	292070
2023-07-07	18.01	18.42	17.94	18.00	693903
2023-07-10	17.98	18.42	17.86	18.11	340640
2023-07-11	18.21	18.50	18.02	18.39	259288
2023-07-12	18.86	19.14	18.62	18.83	307570
2023-07-13	18.99	19.27	18.83	19.00	578365
2023-07-14	19.24	19.50	18.56	18.78	295282
2023-07-17	18.86	19.20	18.71	18.96	510638
2023-07-18	19.00	19.78	18.85	19.62	1011658
2023-07-19	19.73	20.13	19.54	20.05	1065190
2023-07-20	20.00	20.21	19.55	19.70	968726
2023-07-21	19.70	19.86	19.32	19.51	903266
2023-07-24	19.55	20.86	19.55	20.58	1101168
2023-07-25	20.66	20.70	20.22	20.49	531037
2023-07-26	20.61	21.45	20.56	20.75	580308
2023-07-27	20.73	20.92	20.22	20.79	765781
2023-07-28	21.03	21.64	20.75	21.42	571621
2023-07-31	21.44	21.76	21.33	21.51	558449
2023-08-01	21.37	21.57	20.94	21.48	354771
2023-08-02	21.11	21.48	20.51	21.07	747759
2023-08-03	21.00	21.65	20.88	21.62	311864
2023-08-04	21.56	21.84	21.27	21.42	219120
2023-08-07	21.52	21.82	21.41	21.75	227944
2023-08-08	21.15	21.79	20.60	21.71	331839
2023-08-09	21.48	21.68	21.22	21.52	407987
2023-08-10	21.63	21.98	21.57	21.62	279962
2023-08-11	21.46	21.72	21.39	21.51	160359
2023-08-14	21.30	21.30	20.61	20.77	234240
2023-08-15	20.36	20.58	19.79	19.94	305240
2023-08-16	19.80	20.29	19.57	19.59	256180
2023-08-17	19.71	19.89	19.51	19.75	189985
2023-08-18	19.54	19.84	19.47	19.54	188151
2023-08-21	19.62	19.68	19.01	19.18	201478
2023-08-22	19.13	19.30	18.64	18.65	252376
2023-08-23	18.62	19.08	18.51	18.90	175304
2023-08-24	18.83	19.40	18.76	19.09	216916
2023-08-25	19.13	19.21	18.61	19.02	150488
2023-08-28	19.18	19.46	19.01	19.25	123656
2023-08-29	19.31	19.54	18.98	19.38	151788
2023-08-30	19.34	19.35	19.05	19.07	194031
2023-08-31	19.07	19.36	18.72	18.81	396944
2023-09-01	18.98	19.61	18.95	19.36	600232
2023-09-05	19.25	19.28	18.57	18.76	349494
2023-09-06	18.75	18.87	18.11	18.27	193887
2023-09-07	18.16	18.25	17.86	17.96	357337
2023-09-08	18.05	18.10	17.57	17.99	226819
2023-09-11	17.83	17.83	17.83	17.83	42618
2023-09-12	17.91	18.18	17.74	17.92	251108
2023-09-13	17.92	18.07	17.43	17.95	270460
2023-09-14	18.10	18.54	18.06	18.53	289531
2023-09-15	18.40	18.81	18.33	18.66	979044
2023-09-18	18.69	18.69	18.04	18.05	286651
2023-09-19	18.08	18.27	17.92	18.04	189390
2023-09-20	18.06	18.34	17.93	17.95	193515
2023-09-21	17.81	17.81	17.52	17.59	301464
2023-09-22	17.64	17.73	17.38	17.46	159918
2023-09-25	17.41	18.03	17.39	18.00	182122
2023-09-26	17.82	18.44	17.57	17.76	384499
2023-09-27	17.93	18.06	17.64	17.78	221265
2023-09-28	17.81	18.08	17.60	17.61	387351
2023-09-29	17.87	18.17	17.82	17.95	231842
2023-10-02	17.94	17.94	17.55	17.64	397036
2023-10-03	17.55	17.66	17.11	17.40	352120
2023-10-04	17.46	17.70	17.11	17.66	190196
2023-10-05	17.67	18.08	17.29	18.04	312735
2023-10-06	17.83	18.35	17.37	18.16	273263
2023-10-09	17.89	18.48	17.89	18.44	217921
2023-10-10	18.51	18.89	18.51	18.83	221461
2023-10-11	18.82	19.17	18.82	18.98	258608
2023-10-12	18.95	18.95	18.57	18.71	249542
2023-10-13	18.94	18.98	18.04	18.14	222382
2023-10-16	18.34	18.51	18.23	18.39	313948
2023-10-17	18.36	19.43	18.36	18.99	365819
2023-10-18	18.82	18.82	18.24	18.32	171638
2023-10-19	18.33	18.58	17.99	18.04	202818
2023-10-20	18.03	18.03	17.32	17.35	398174
2023-10-23	17.27	17.80	17.21	17.39	281874
2023-10-24	17.50	17.59	16.68	16.85	353183
2023-10-25	16.75	17.13	15.93	16.89	468803
2023-10-26	16.84	17.96	16.84	17.69	317976
2023-10-27	17.70	17.70	16.92	17.19	270954
2023-10-30	17.32	17.50	17.10	17.38	202747
2023-10-31	17.38	17.69	16.93	17.22	248270
2023-11-01	17.21	17.38	16.99	17.33	204281
2023-11-02	17.68	18.68	17.68	18.63	328747
2023-11-03	19.31	19.91	19.31	19.73	259797
2023-11-06	19.72	19.72	19.25	19.27	224320
2023-11-07	19.14	19.23	18.85	18.87	265980
2023-11-08	18.97	18.97	18.30	18.43	169046
2023-11-09	18.30	18.38	17.60	17.80	209623
2023-11-10	17.88	18.00	17.62	17.83	221770
2023-11-13	17.73	17.94	17.43	17.83	150049
2023-11-14	18.80	19.78	18.80	19.48	377394
2023-11-15	19.47	20.14	19.47	19.81	346183
2023-11-16	19.84	19.85	19.14	19.33	194635
2023-11-17	19.62	19.84	19.50	19.56	304631
2023-11-20	19.52	19.55	19.26	19.48	224049
2023-11-21	19.37	19.40	18.89	18.91	160176
2023-11-22	19.21	19.36	18.92	19.24	165822
2023-11-24	19.27	19.39	19.13	19.22	62812
2023-11-27	19.08	19.20	18.77	19.02	166675
2023-11-28	18.94	19.16	18.63	19.02	184367
2023-11-29	19.23	19.77	19.12	19.15	308305
2023-11-30	19.26	19.32	18.93	19.14	359187
2023-12-01	19.12	20.71	19.05	20.67	488897
2023-12-04	20.48	21.31	20.47	21.11	446976
2023-12-05	21.07	21.08	20.62	20.72	161986
2023-12-06	21.02	21.68	20.78	20.80	307159
2023-12-07	20.96	21.56	20.87	21.43	238362
2023-12-08	21.59	21.95	21.43	21.47	328937
2023-12-11	21.41	21.68	21.29	21.31	285770
2023-12-12	21.16	21.21	20.80	20.96	304561
2023-12-13	21.11	22.69	20.65	22.63	622550
2023-12-14	23.59	24.09	23.07	23.22	569606
2023-12-15	23.35	23.49	22.89	23.32	1818319
2023-12-18	23.54	23.61	23.15	23.22	592546
2023-12-19	23.38	23.88	23.12	23.27	296571
2023-12-20	23.31	23.90	22.82	22.82	443531
2023-12-21	23.11	23.57	22.64	23.46	291132
2023-12-22	23.65	24.15	23.51	23.76	265642
2023-12-26	23.93	24.36	23.67	24.19	192395
2023-12-27	24.30	24.46	23.74	24.09	245231
2023-12-28	23.89	24.27	22.51	24.01	216650
2023-12-29	23.90	23.90	23.22	23.27	339446
2024-01-02	23.07	23.92	23.07	23.39	268431
2024-01-03	23.23	23.26	22.58	22.72	303238
2024-01-04	22.81	23.02	22.67	22.80	181900
2024-01-05	22.57	23.06	22.48	22.57	343284
2024-01-08	22.52	22.98	22.45	22.95	231784
2024-01-09	22.59	22.69	22.34	22.40	154833
2024-01-10	22.22	22.47	20.98	22.46	183463
2024-01-11	22.19	22.40	21.77	22.36	505009
2024-01-12	22.61	22.76	21.84	22.08	135457
2024-01-16	21.59	21.89	21.38	21.50	169583
2024-01-17	21.04	21.58	20.92	21.20	228437
2024-01-18	21.38	21.47	20.95	21.29	563682
2024-01-19	21.40	22.12	21.19	21.75	626478
2024-01-22	22.07	22.86	22.07	22.86	320388
2024-01-23	23.06	23.06	22.28	22.49	959829
2024-01-24	20.88	22.21	20.87	21.90	717020
2024-01-25	22.25	22.40	20.97	21.29	540566
2024-01-26	21.53	22.01	21.13	21.89	624037
2024-01-29	21.96	22.36	21.62	22.34	457341
2024-01-30	22.25	22.47	22.13	22.26	337964
2024-01-31	21.70	22.06	20.95	21.01	425013
2024-02-01	21.20	21.39	19.73	20.40	419293
2024-02-02	19.85	20.28	19.84	20.16	394131
2024-02-05	19.80	20.22	19.61	19.93	372784
2024-02-06	19.85	20.19	19.79	19.98	476570
2024-02-07	20.01	20.01	19.37	19.94	487797
2024-02-08	19.59	19.99	19.54	19.78	544081
2024-02-09	19.84	20.34	19.50	20.21	573446
2024-02-12	20.21	20.96	20.21	20.63	520240
2024-02-13	19.73	20.23	19.60	20.04	929508
2024-02-14	20.38	20.54	19.83	20.18	818731
2024-02-15	20.40	21.07	20.26	20.99	586483
2024-02-16	20.73	21.05	20.48	20.52	486172
2024-02-20	20.20	20.59	20.00	20.43	484165
2024-02-21	20.32	20.46	20.04	20.28	261009
2024-02-22	20.17	20.38	20.00	20.16	233714
2024-02-23	20.08	20.63	19.93	20.22	400827
2024-02-26	20.13	20.37	19.73	19.89	306972
2024-02-27	20.04	20.16	19.73	19.79	261350
2024-02-28	19.60	19.84	19.41	19.47	372760
2024-02-29	19.93	20.23	19.55	19.63	235471
2024-03-01	19.52	19.81	18.96	19.74	365974
2024-03-04	19.75	20.02	19.33	19.61	310900
2024-03-05	19.48	20.49	19.46	20.38	317850
2024-03-06	20.39	20.83	19.75	20.46	273723
2024-03-07	20.72	20.90	20.10	20.31	378980
2024-03-08	20.64	20.69	20.37	20.52	231083
2024-03-11	20.27	20.42	20.04	20.30	385509
2024-03-12	20.15	20.15	19.23	19.33	508821
2024-03-13	19.39	19.65	19.06	19.23	555375
2024-03-14	19.08	19.25	18.08	18.29	716685
2024-03-15	18.22	18.90	18.22	18.65	2789815
2024-03-18	18.62	19.02	18.41	18.66	374226
2024-03-19	18.58	18.83	18.55	18.75	250748
2024-03-20	18.65	19.76	18.65	19.50	276588
2024-03-21	19.68	20.01	19.61	19.78	333072
2024-03-22	19.82	19.82	19.37	19.49	301183
2024-03-25	19.56	19.88	19.53	19.80	265711
2024-03-26	19.86	19.95	19.74	19.80	553210
2024-03-27	19.90	20.61	19.75	20.58	324225
2024-03-28	20.52	20.79	20.43	20.49	320377
2024-04-01	20.99	20.99	19.95	19.98	505440
2024-04-02	19.62	20.55	19.48	19.83	627516
2024-04-03	19.72	19.92	19.56	19.64	442288
2024-04-04	19.98	20.29	19.74	19.82	320105
2024-04-05	19.75	20.09	19.74	20.03	335528
2024-04-08	20.26	20.45	20.15	20.24	230097
2024-04-09	20.36	20.76	20.34	20.53	350341
2024-04-10	19.71	19.99	19.14	19.44	480400
2024-04-11	19.57	19.60	19.06	19.44	209406
2024-04-12	19.18	19.65	19.18	19.52	257311
2024-04-15	19.61	19.91	19.23	19.44	388232
2024-04-16	19.28	19.41	19.08	19.26	287180
2024-04-17	19.57	19.63	19.21	19.28	358813
2024-04-18	19.24	19.57	19.24	19.32	287682
2024-04-19	19.22	20.05	19.22	20.02	294489
2024-04-22	20.00	20.46	19.93	20.30	246955
2024-04-23	20.23	20.78	20.22	20.77	302524
2024-04-24	20.13	21.10	19.84	20.79	618492
2024-04-25	20.69	20.72	20.00	20.40	1264098
2024-04-26	20.34	20.70	20.17	20.17	431677
2024-04-29	20.21	20.33	19.86	19.90	585591
2024-04-30	19.81	19.94	19.44	19.48	492436
2024-05-01	19.66	20.37	19.48	20.00	377263
2024-05-02	20.19	20.50	20.15	20.50	974326
2024-05-03	20.86	20.95	20.41	20.49	640662
2024-05-06	20.66	20.77	20.47	20.50	218870
2024-05-07	20.64	20.69	20.31	20.32	211518
2024-05-08	20.10	20.68	20.10	20.64	270114
2024-05-09	20.54	20.67	20.38	20.64	202538
2024-05-10	20.60	20.71	20.31	20.58	278472
2024-05-13	20.76	20.78	20.49	20.62	550939
2024-05-14	20.85	20.98	20.49	20.55	362496
2024-05-15	20.75	21.01	20.68	20.91	336619
2024-05-16	20.82	21.05	20.82	20.86	447866
2024-05-17	20.95	21.53	20.91	21.22	298744
2024-05-20	21.19	21.84	21.19	21.65	588385
2024-05-21	21.63	21.82	21.60	21.69	455448
2024-05-22	21.60	21.76	21.11	21.27	266784
2024-05-23	21.34	21.34	20.45	20.51	364367
2024-05-24	20.73	20.73	20.44	20.60	223873
2024-05-28	20.60	20.65	20.24	20.32	202969
2024-05-29	19.66	20.07	18.74	19.99	406235
2024-05-30	20.37	20.52	20.16	20.32	270436
2024-05-31	20.40	20.53	20.28	20.40	352674
2024-06-03	20.61	20.61	20.12	20.29	233615
2024-06-04	20.05	20.19	19.95	20.05	337548
2024-06-05	20.22	20.25	19.97	20.14	370033
2024-06-06	20.07	20.23	19.99	20.11	193400
2024-06-07	19.84	20.21	19.84	20.13	283408
2024-06-10	19.96	19.97	19.56	19.76	293931
2024-06-11	19.55	19.71	19.39	19.61	272693
2024-06-12	20.19	20.57	19.85	20.13	276016
2024-06-13	20.09	20.12	19.70	19.86	268305
2024-06-14	19.66	19.79	19.41	19.43	238256
2024-06-17	19.44	19.96	19.27	19.93	288337
2024-06-18	19.85	20.16	19.82	19.91	256014
2024-06-20	19.78	20.13	19.78	20.13	249613
2024-06-21	20.17	20.17	19.86	19.99	888633
2024-06-24	20.07	20.52	20.00	20.33	201864
2024-06-25	20.22	20.33	20.00	20.05	246617
2024-06-26	19.96	20.26	19.79	20.12	196058
2024-06-27	20.07	20.78	20.05	20.74	320424
2024-06-28	20.98	21.42	20.76	21.09	742724
2024-07-01	21.05	21.25	20.70	20.77	313803
2024-07-02	20.70	21.13	20.70	21.11	137130
2024-07-03	21.17	21.20	20.76	20.82	133132
2024-07-05	20.78	20.87	20.21	20.28	196913
2024-07-08	20.49	20.63	20.25	20.37	348779
2024-07-09	20.31	20.75	20.22	20.67	260859
2024-07-10	20.68	21.17	20.66	21.13	210532
2024-07-11	21.63	22.35	21.46	22.25	362761
2024-07-12	22.53	22.57	22.08	22.14	452415
2024-07-15	22.63	23.46	22.63	23.01	546948
2024-07-16	23.21	24.19	23.13	24.11	467948
2024-07-17	23.81	24.82	23.81	24.30	785030
2024-07-18	24.04	24.53	23.58	23.86	594592
2024-07-19	23.87	24.38	23.75	23.86	405440
2024-07-22	23.65	24.19	23.33	24.08	468797
2024-07-23	23.81	24.62	23.75	24.38	707910
2024-07-24	23.49	25.22	23.20	23.97	834404
2024-07-25	24.17	25.09	23.49	24.78	660509
2024-07-26	24.93	25.46	24.68	25.34	342646
2024-07-29	25.43	25.59	24.58	24.68	297757
2024-07-30	24.80	25.30	24.80	25.13	499056
2024-07-31	25.22	25.84	25.03	25.07	474375
2024-08-01	24.94	24.95	23.39	23.59	406719
2024-08-02	22.56	22.93	20.59	22.75	556852
2024-08-05	21.59	22.13	20.10	21.82	534558
2024-08-06	21.79	22.14	21.47	21.86	222005
2024-08-07	22.33	22.48	21.61	21.73	188884
2024-08-08	22.11	22.28	21.84	22.22	471221
2024-08-09	22.09	22.20	21.68	21.91	241783
2024-08-12	22.17	22.46	21.58	21.63	238446
2024-08-13	21.81	22.06	21.49	21.96	450138
2024-08-14	22.11	22.11	21.59	21.96	261585
2024-08-15	22.54	23.15	22.54	22.83	335272
2024-08-16	22.77	23.27	22.77	22.98	177547
2024-08-19	23.00	23.28	22.90	23.24	199234
2024-08-20	23.22	23.22	22.58	22.59	176658
2024-08-21	22.78	22.85	22.50	22.75	212962
2024-08-22	22.65	23.07	22.65	22.89	199481
2024-08-23	23.11	24.66	22.96	24.45	377719
2024-08-26	24.82	24.99	24.36	24.55	312390
2024-08-27	24.24	24.27	24.10	24.15	320953
2024-08-28	24.08	24.81	23.01	24.81	315615
2024-08-29	24.96	25.32	24.61	25.10	451392
2024-08-30	25.10	25.45	24.90	25.19	377350
2024-09-03	24.88	25.33	24.54	24.64	254846
2024-09-04	24.54	24.82	24.17	24.26	391867
2024-09-05	24.51	24.67	24.20	24.38	441154
2024-09-06	24.48	24.85	23.90	23.96	579341
2024-09-09	23.99	24.25	23.73	24.18	310070
2024-09-10	24.20	24.26	23.58	24.05	490933
2024-09-11	23.79	23.90	23.12	23.84	288674
2024-09-12	23.97	24.15	23.59	24.14	371196
2024-09-13	24.52	24.93	24.34	24.80	377285
2024-09-16	24.81	25.16	24.46	24.91	390696
2024-09-17	25.62	26.17	25.36	25.64	646444
2024-09-18	25.65	26.72	25.27	25.67	395540
2024-09-19	26.28	26.62	26.00	26.48	420963
2024-09-20	26.32	26.61	25.99	26.14	1579582
2024-09-23	26.26	26.30	25.76	26.20	523393
2024-09-24	26.23	26.34	25.76	25.87	346446
2024-09-25	25.90	25.96	25.62	25.85	464066
2024-09-26	26.18	26.24	25.88	25.93	344918
2024-09-27	26.26	26.33	25.71	25.81	344628
2024-09-30	25.76	26.50	25.55	26.32	305153
2024-10-01	26.13	26.38	25.15	25.29	235695
2024-10-02	25.15	25.51	24.80	24.85	311312
2024-10-03	24.70	25.04	24.21	24.88	233846
2024-10-04	25.32	25.49	25.09	25.30	219664
2024-10-07	25.26	25.35	25.02	25.17	211697
2024-10-08	25.31	25.32	24.99	24.99	243150
2024-10-09	24.98	25.73	24.92	25.36	195350
2024-10-10	25.09	25.50	24.91	25.32	370178
2024-10-11	25.45	26.28	25.45	25.98	270620
2024-10-14	26.02	26.31	25.86	26.15	120682
2024-10-15	26.34	27.24	26.16	26.77	452643
2024-10-16	27.07	27.40	26.84	27.40	458311
2024-10-17	27.41	28.05	27.23	28.03	338108
2024-10-18	27.97	28.09	27.42	27.52	561197
2024-10-21	27.52	27.52	26.90	27.00	806871
2024-10-22	26.93	27.54	26.85	27.34	369446
2024-10-23	27.75	28.46	27.64	27.88	610676
2024-10-24	27.39	27.69	27.13	27.47	311124
2024-10-25	27.70	27.70	27.00	27.08	244033
2024-10-28	27.46	27.95	27.36	27.78	420549
2024-10-29	27.71	27.72	27.26	27.32	1011881
2024-10-30	27.28	28.09	27.28	27.36	488520
2024-10-31	27.44	27.62	27.00	27.00	197276
2024-11-01	27.08	27.63	26.86	27.03	432095
2024-11-04	26.88	26.95	26.30	26.52	229091
2024-11-05	26.56	27.01	26.45	26.85	260922
2024-11-06	29.35	30.64	29.35	30.34	828993
2024-11-07	30.15	30.35	29.20	29.32	410995
2024-11-08	29.26	29.60	29.02	29.52	406859
2024-11-11	30.27	30.85	29.93	30.53	501549
2024-11-12	30.47	30.76	30.23	30.34	565276
2024-11-13	30.55	30.87	29.84	29.88	294439
2024-11-14	29.99	30.17	29.28	29.41	429101
2024-11-15	29.55	30.46	28.93	29.27	283528
2024-11-18	29.21	29.40	29.02	29.15	225727
2024-11-19	28.71	29.19	28.63	29.06	266578
2024-11-20	28.97	29.14	28.56	28.98	282905
2024-11-21	29.10	29.74	29.04	29.37	316081
2024-11-22	29.56	30.22	29.40	30.07	388416
2024-11-25	30.43	31.62	30.13	31.26	642954
2024-11-26	30.94	31.32	30.75	31.05	497036
2024-11-27	31.24	31.39	30.41	30.48	198018
2024-11-29	30.78	30.83	30.14	30.41	157317
2024-12-02	30.40	30.68	29.97	30.38	280862
2024-12-03	30.38	30.56	29.95	30.02	149459
2024-12-04	30.06	30.42	29.87	30.28	304169
2024-12-05	30.34	30.81	30.21	30.32	315938
2024-12-06	30.52	30.61	29.90	30.45	305623
2024-12-09	30.49	30.69	29.59	29.61	346722
2024-12-10	29.69	30.21	29.31	29.68	266868
2024-12-11	30.14	30.39	29.76	29.95	614468
2024-12-12	29.94	30.08	29.54	29.75	227607
2024-12-13	29.68	29.74	29.34	29.64	163598
2024-12-16	29.63	30.00	29.02	29.99	203284
2024-12-17	29.70	29.95	28.97	29.11	241440
2024-12-18	29.25	29.25	26.86	27.07	535089
2024-12-19	27.60	28.59	26.61	26.67	445192
2024-12-20	26.50	27.94	26.50	27.73	1600367
2024-12-23	27.67	28.41	27.58	28.18	546211
2024-12-24	28.14	28.17	27.11	27.90	237045
2024-12-26	27.61	27.99	27.49	27.82	214952
2024-12-27	27.58	27.91	26.98	27.37	342731
2024-12-30	27.21	27.29	26.34	27.05	363047
2024-12-31	27.18	27.41	26.95	27.16	428839
2025-01-02	27.42	27.54	26.34	26.39	373997
2025-01-03	26.54	27.41	26.00	26.70	351538
2025-01-06	26.78	27.06	26.24	26.32	526574
2025-01-07	26.32	26.84	25.70	25.86	582158
2025-01-08	25.78	25.95	25.55	25.71	323982
2025-01-10	25.14	25.14	24.27	24.44	495822
2025-01-13	24.29	24.88	24.13	24.82	767873
2025-01-14	25.17	25.90	24.82	25.88	678125
2025-01-15	26.77	26.89	26.28	26.69	320965
2025-01-16	26.52	26.60	25.98	26.21	394874
2025-01-17	26.50	26.58	26.15	26.35	344112
2025-01-21	26.66	26.97	26.39	26.81	300509
2025-01-22	26.57	26.73	26.10	26.43	368323
2025-01-23	26.40	26.52	25.91	26.33	397071
2025-01-24	26.20	26.67	25.93	26.49	308692
2025-01-27	26.50	27.16	26.42	26.71	431555
2025-01-28	26.73	27.15	26.27	26.94	406325
2025-01-29	24.58	26.82	24.35	26.75	1000231
2025-01-30	27.01	27.25	26.37	26.81	718768
2025-01-31	26.79	27.13	26.50	26.80	480853
2025-02-03	25.85	26.55	25.60	26.12	286449
2025-02-04	26.09	26.97	26.09	26.85	251774
2025-02-05	27.00	27.68	26.67	27.67	432301
2025-02-06	27.75	27.75	27.25	27.64	513013
2025-02-07	27.54	27.62	26.82	27.01	484242
2025-02-10	26.99	27.04	26.64	26.67	215391
2025-02-11	26.49	27.46	26.49	27.44	253082
2025-02-12	26.92	27.02	26.50	26.50	404962
2025-02-13	26.74	26.84	26.38	26.71	337203
2025-02-14	26.64	27.01	26.48	26.58	330776
2025-02-18	26.49	26.59	26.30	26.44	284044
2025-02-19	26.21	26.49	26.02	26.26	272306
2025-02-20	26.07	26.29	25.70	26.14	257476
2025-02-21	26.48	26.48	25.67	26.00	520609
2025-02-24	26.18	26.39	25.77	25.79	464014
2025-02-25	25.98	26.42	25.79	25.80	376808
2025-02-26	25.78	26.19	25.47	25.89	384110
2025-02-27	25.81	26.11	25.71	25.98	224740
2025-02-28	25.95	26.38	25.93	26.34	278740
2025-03-03	26.36	26.62	25.74	25.98	249142
2025-03-04	25.64	25.82	24.99	25.10	362560
2025-03-05	25.75	25.97	24.68	25.06	276260
2025-03-06	24.81	24.90	24.35	24.63	442213
2025-03-07	24.53	24.66	24.08	24.39	249125
2025-03-10	24.01	24.30	23.33	23.47	359214
2025-03-11	23.47	24.26	23.18	23.77	527501
2025-03-12	24.06	24.34	23.70	24.23	407140
2025-03-13	24.31	24.55	23.83	23.85	255846
2025-03-14	24.06	24.49	23.90	24.45	222882
2025-03-17	24.41	24.56	24.28	24.47	217187
2025-03-18	24.34	24.45	24.12	24.41	293727
2025-03-19	24.30	24.81	24.11	24.69	347264
2025-03-20	24.38	24.92	24.38	24.48	279896
2025-03-21	24.38	24.71	24.10	24.52	643746
2025-03-24	24.85	25.28	24.40	25.14	197194
2025-03-25	25.10	25.48	24.77	24.98	249226
2025-03-26	25.06	25.37	24.83	24.99	226255
2025-03-27	24.94	25.08	24.59	24.83	205969
2025-03-28	24.83	25.20	24.31	24.48	232140
2025-03-31	24.58	25.17	24.32	24.97	350632
2025-04-01	24.80	25.50	24.38	24.64	294611
2025-04-02	24.07	24.85	23.90	24.80	368424
2025-04-03	23.45	23.95	22.23	22.33	561005
2025-04-04	21.47	21.72	20.71	21.57	429939
2025-04-07	21.07	22.47	20.37	21.24	543116
2025-04-08	21.95	22.33	20.92	21.23	355162
2025-04-09	20.85	23.07	20.55	22.64	470570
2025-04-10	22.21	22.56	20.72	21.04	701706
2025-04-11	20.91	21.03	20.51	20.77	748361
2025-04-14	21.20	22.15	20.55	21.12	811577
2025-04-15	21.17	22.15	21.14	21.56	533684
2025-04-16	21.59	22.66	21.28	21.49	610136
2025-04-17	21.43	21.92	21.15	21.79	620947
2025-04-21	21.51	21.59	21.09	21.53	325369
2025-04-22	21.59	22.21	21.53	22.12	487078
2025-04-23	23.82	24.03	22.84	23.25	613296
2025-04-24	22.98	23.30	22.67	23.13	525179
2025-04-25	23.05	23.48	22.67	23.30	422739
2025-04-28	23.30	23.80	23.06	23.35	348439
2025-04-29	23.36	23.56	23.00	23.40	362114
2025-04-30	22.97	23.33	22.78	23.28	343989
2025-05-01	23.29	23.75	22.90	23.47	381128
2025-05-02	23.49	24.16	23.49	24.00	301846
2025-05-05	23.83	24.13	23.74	23.88	271128
2025-05-06	23.57	23.90	23.50	23.52	526932
2025-05-07	23.80	23.94	23.27	23.28	479708
2025-05-08	23.45	24.03	23.30	23.94	379916
2025-05-09	23.95	24.02	23.70	23.96	493066
2025-05-12	25.07	25.26	24.77	24.85	328200
2025-05-13	24.92	25.08	24.72	24.94	252961
2025-05-14	24.94	25.12	24.66	25.00	270907
2025-05-15	25.00	25.24	24.13	25.12	238278
2025-05-16	25.03	25.29	24.75	25.11	327072
2025-05-19	24.81	25.08	24.23	25.01	321829
2025-05-20	25.00	25.12	24.90	25.06	314433
2025-05-21	24.83	25.11	24.17	24.22	400487
2025-05-22	24.04	24.60	23.98	24.06	384320
2025-05-23	23.59	24.09	23.59	23.98	273511
2025-05-27	24.32	24.72	23.93	24.66	283038
2025-05-28	24.60	24.74	24.24	24.31	335822
2025-05-29	24.40	24.51	24.08	24.43	282204
2025-05-30	24.35	24.39	24.08	24.20	283185
2025-06-02	24.06	24.24	23.75	23.98	265153
2025-06-03	23.95	24.35	23.78	24.18	300717
2025-06-04	24.22	24.35	23.87	23.99	344582
2025-06-05	23.98	24.33	23.87	24.14	366437
2025-06-06	24.42	24.87	24.35	24.84	309742
2025-06-09	24.80	25.20	24.80	25.11	296931
2025-06-10	25.20	25.62	25.11	25.41	295594
2025-06-11	25.48	25.66	25.08	25.15	321297
2025-06-12	24.93	25.08	24.55	25.03	273718
2025-06-13	24.61	24.75	24.41	24.47	347197
2025-06-16	24.60	24.71	24.19	24.30	510319
2025-06-17	24.25	24.41	24.00	24.02	352555
2025-06-18	23.97	24.30	23.95	24.17	316746
2025-06-20	24.41	24.66	24.17	24.30	969774
2025-06-23	24.33	25.11	24.32	25.09	260033
2025-06-24	25.26	25.70	25.26	25.50	346286
2025-06-25	25.48	25.64	25.23	25.37	390024
2025-06-26	25.34	26.17	25.19	26.08	353946
2025-06-27	26.17	26.32	25.88	26.15	604994
2025-06-30	26.21	26.40	25.72	26.10	415071
2025-07-01	26.05	27.23	25.80	26.87	337027
2025-07-02	27.02	27.40	26.76	27.38	305201
2025-07-03	27.07	27.96	27.07	27.62	149665
2025-07-07	27.44	27.81	27.00	27.22	270647
2025-07-08	27.33	27.80	27.29	27.52	302868
2025-07-09	27.70	27.83	27.36	27.71	324692
2025-07-10	27.73	28.22	27.61	28.10	328217
2025-07-11	27.85	28.00	27.45	27.46	188097
2025-07-14	32.18	33.69	32.18	32.82	11069715
2025-07-15	32.85	32.99	31.72	31.75	5113726
2025-07-16	31.70	32.16	31.52	32.07	2774348
2025-07-17	32.37	32.85	31.90	32.80	1493907
2025-07-18	32.78	32.78	31.57	32.25	1135347
2025-07-21	32.50	33.12	32.22	32.44	962275
2025-07-22	32.73	32.73	32.09	32.11	1223627
2025-07-23	32.13	32.58	32.09	32.49	972033
2025-07-24	32.68	32.76	32.05	32.10	1045555
2025-07-25	32.03	32.62	31.81	32.51	1023304
2025-07-28	32.41	32.54	32.03	32.16	728342
2025-07-29	32.14	32.56	32.02	32.39	617811
2025-07-30	32.49	32.89	31.85	32.04	778134
2025-07-31	31.81	32.09	31.63	31.72	837050
2025-08-01	31.07	31.12	30.34	30.92	716858
2025-08-04	31.18	31.48	31.01	31.40	576937
2025-08-05	31.46	31.50	30.72	31.35	679322
2025-08-06	31.41	31.41	30.93	30.95	720287
2025-08-07	30.89	31.41	30.43	30.54	1527501
2025-08-08	30.80	31.06	30.55	30.93	466891
2025-08-11	31.14	31.23	30.74	30.83	582376
2025-08-12	31.08	31.80	31.05	31.77	470413
2025-08-13	31.91	32.32	31.76	32.29	882189
2025-08-14	31.82	32.45	31.80	32.41	689122
2025-08-15	32.59	32.59	31.94	31.95	601997
2025-08-18	31.82	32.20	31.74	32.16	526343
2025-08-19	32.06	32.45	31.90	32.06	540354
2025-08-20	32.03	32.39	31.83	32.31	985631
2025-08-21	32.13	32.25	31.97	32.08	413093
2025-08-22	32.30	33.55	32.24	33.45	1521768
2025-08-25	33.45	33.47	33.17	33.26	410520
2025-08-26	33.27	33.72	33.25	33.68	755491
2025-08-27	33.49	34.43	33.49	34.33	882905
2025-08-28	34.41	34.46	34.14	34.36	492369
2025-08-29	34.47	34.56	34.18	34.35	457923
2025-09-02	33.84	34.15	33.66	34.10	757408
2025-09-03	33.97	34.48	33.60	33.99	831762
2025-09-04	34.17	34.76	34.01	34.73	2104419
2025-09-05	34.87	34.96	33.82	34.22	551337
2025-09-08	34.26	34.43	33.76	34.39	722704
2025-09-09	34.30	34.64	34.05	34.20	1051545
2025-09-10	34.26	34.45	34.05	34.19	1386346
2025-09-11	34.30	34.43	33.99	34.36	683743
2025-09-12	34.34	34.60	34.19	34.40	681532
2025-09-15	34.48	34.61	34.08	34.12	1124953
2025-09-16	33.80	33.99	33.20	33.64	981070
2025-09-17	33.64	34.68	33.56	34.11	1195054
2025-09-18	34.30	34.81	34.08	34.78	1241429
2025-09-19	34.73	34.73	34.30	34.30	2227155
2025-09-22	34.32	34.32	33.59	33.66	1388792
2025-09-23	33.66	34.29	33.55	33.59	1112711
2025-09-24	33.60	33.96	33.47	33.69	790627
2025-09-25	33.58	33.83	33.32	33.62	738220
2025-09-26	33.65	34.06	33.59	33.78	780498
2025-09-29	33.88	33.94	33.34	33.66	1031010
2025-09-30	33.73	33.97	32.93	33.53	1118153
2025-10-01	33.43	33.65	33.04	33.07	1020763
2025-10-02	32.94	33.26	32.79	33.07	1642651
2025-10-03	32.97	33.73	32.97	33.50	1578071

Explore More About VBTX

Coins representing dividend payouts and trends

VBTX Dividend History

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

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

VBTX Stock Split History

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

Graph showing historical stock prices and market trends

VBTX Historical Prices

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

Web Analytics